エコナックホールディングス(3521)の株価時系列情報
エコナックホールディングス(3521)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1998/12/30 | 110 | 112 | 106 | 110 | 33,000 |
1998/12/29 | 105 | 110 | 105 | 110 | 70,000 |
1998/12/28 | 115 | 115 | 105 | 105 | 78,000 |
1998/12/25 | 110 | 111 | 105 | 106 | 153,000 |
1998/12/24 | 115 | 115 | 105 | 105 | 77,000 |
1998/12/22 | 112 | 112 | 105 | 105 | 280,000 |
1998/12/21 | 117 | 120 | 110 | 111 | 99,000 |
1998/12/18 | 128 | 130 | 110 | 122 | 126,000 |
1998/12/17 | 107 | 139 | 107 | 128 | 305,000 |
1998/12/16 | 128 | 128 | 79 | 112 | 590,000 |
1998/12/15 | 140 | 143 | 129 | 129 | 135,000 |
1998/12/14 | 141 | 147 | 139 | 140 | 111,000 |
1998/12/11 | 149 | 149 | 139 | 148 | 313,000 |
1998/12/10 | 148 | 149 | 139 | 144 | 332,000 |
1998/12/09 | 162 | 162 | 141 | 155 | 379,000 |
1998/12/08 | 165 | 165 | 150 | 160 | 223,000 |
1998/12/07 | 184 | 184 | 165 | 175 | 332,000 |
1998/12/04 | 165 | 168 | 145 | 164 | 346,000 |
1998/12/03 | 151 | 165 | 151 | 164 | 509,000 |
1998/12/02 | 171 | 171 | 126 | 126 | 501,000 |
1998/12/01 | 180 | 180 | 171 | 176 | 215,000 |
1998/11/30 | 176 | 185 | 176 | 179 | 245,000 |
1998/11/27 | 190 | 190 | 169 | 176 | 236,000 |
1998/11/26 | 200 | 200 | 180 | 190 | 352,000 |
1998/11/25 | 200 | 210 | 191 | 191 | 708,000 |
1998/11/24 | 169 | 195 | 169 | 195 | 662,000 |
1998/11/20 | 180 | 184 | 155 | 169 | 655,000 |
1998/11/19 | 192 | 199 | 171 | 180 | 881,000 |
1998/11/18 | 185 | 204 | 181 | 194 | 1,134,000 |
1998/11/17 | 151 | 180 | 151 | 176 | 1,112,000 |
1998/11/16 | 143 | 154 | 135 | 150 | 1,137,000 |
1998/11/13 | 128 | 142 | 128 | 140 | 1,339,000 |
1998/11/12 | 120 | 125 | 116 | 124 | 664,000 |
1998/11/11 | 122 | 125 | 105 | 119 | 385,000 |
1998/11/10 | 130 | 135 | 116 | 127 | 1,439,000 |
1998/11/09 | 105 | 120 | 105 | 120 | 1,246,000 |
1998/11/06 | 85 | 95 | 85 | 90 | 520,000 |
1998/11/05 | 64 | 80 | 62 | 80 | 126,000 |
1998/11/04 | 63 | 64 | 61 | 64 | 26,000 |
1998/11/02 | 60 | 64 | 60 | 60 | 45,000 |
1998/10/30 | 61 | 61 | 60 | 61 | 7,000 |
1998/10/29 | 63 | 63 | 60 | 63 | 19,000 |
1998/10/28 | 60 | 63 | 60 | 61 | 43,000 |
1998/10/27 | 63 | 63 | 60 | 61 | 40,000 |
1998/10/26 | 60 | 63 | 60 | 60 | 6,000 |
1998/10/23 | 63 | 63 | 58 | 60 | 31,000 |
1998/10/22 | 63 | 64 | 60 | 60 | 98,000 |
1998/10/21 | 50 | 64 | 50 | 51 | 78,000 |
1998/10/20 | 57 | 64 | 57 | 60 | 39,000 |
1998/10/19 | 61 | 64 | 58 | 62 | 59,000 |
1998/10/16 | 64 | 64 | 63 | 64 | 20,000 |
1998/10/15 | 63 | 63 | 61 | 63 | 8,000 |
1998/10/14 | 63 | 64 | 61 | 64 | 13,000 |
1998/10/13 | 65 | 65 | 60 | 63 | 25,000 |
1998/10/12 | 50 | 64 | 50 | 57 | 13,000 |
1998/10/09 | 65 | 65 | 60 | 60 | 32,000 |
1998/10/08 | 66 | 66 | 55 | 56 | 52,000 |
1998/10/07 | 60 | 66 | 60 | 66 | 70,000 |
1998/10/06 | 47 | 60 | 47 | 60 | 42,000 |
1998/10/05 | 65 | 65 | 45 | 45 | 81,000 |
1998/10/02 | 45 | 50 | 45 | 50 | 60,000 |
1998/10/01 | 50 | 50 | 47 | 49 | 102,000 |
1998/09/30 | 50 | 60 | 50 | 51 | 38,000 |
1998/09/29 | 60 | 60 | 36 | 60 | 170,000 |
1998/09/28 | 55 | 69 | 55 | 63 | 61,000 |
1998/09/25 | 64 | 70 | 62 | 65 | 56,000 |
1998/09/24 | 70 | 70 | 68 | 68 | 85,000 |
1998/09/22 | 70 | 71 | 70 | 70 | 24,000 |
1998/09/21 | 71 | 71 | 70 | 70 | 25,000 |
1998/09/18 | 75 | 75 | 71 | 74 | 8,000 |
1998/09/17 | 70 | 78 | 70 | 75 | 85,000 |
1998/09/16 | 71 | 72 | 70 | 70 | 63,000 |
1998/09/14 | 76 | 76 | 73 | 75 | 36,000 |
1998/09/11 | 77 | 78 | 76 | 76 | 79,000 |
1998/09/10 | 76 | 80 | 76 | 78 | 48,000 |
1998/09/09 | 80 | 84 | 76 | 79 | 61,000 |
1998/09/08 | 81 | 82 | 78 | 80 | 22,000 |
1998/09/07 | 76 | 83 | 76 | 83 | 27,000 |
1998/09/04 | 80 | 80 | 76 | 79 | 48,000 |
1998/09/03 | 80 | 85 | 79 | 80 | 185,000 |
1998/09/02 | 81 | 84 | 80 | 80 | 74,000 |
1998/09/01 | 76 | 84 | 75 | 84 | 79,000 |
1998/08/31 | 80 | 84 | 78 | 81 | 38,000 |
1998/08/28 | 80 | 83 | 78 | 81 | 204,000 |
1998/08/27 | 85 | 85 | 83 | 85 | 62,000 |
1998/08/26 | 86 | 86 | 83 | 85 | 65,000 |
1998/08/25 | 86 | 94 | 80 | 81 | 132,000 |
1998/08/24 | 81 | 86 | 81 | 86 | 76,000 |
1998/08/21 | 85 | 94 | 85 | 87 | 64,000 |
1998/08/20 | 87 | 95 | 86 | 95 | 73,000 |
1998/08/19 | 83 | 83 | 83 | 83 | 10,000 |
1998/08/18 | 85 | 85 | 83 | 83 | 29,000 |
1998/08/17 | 87 | 87 | 80 | 80 | 157,000 |
1998/08/14 | 85 | 88 | 85 | 88 | 21,000 |
1998/08/13 | 82 | 85 | 82 | 85 | 42,000 |
1998/08/12 | 91 | 91 | 86 | 90 | 83,000 |
1998/08/11 | 86 | 95 | 81 | 95 | 91,000 |
1998/08/10 | 86 | 89 | 85 | 86 | 53,000 |
1998/08/07 | 95 | 95 | 90 | 90 | 113,000 |
1998/08/06 | 91 | 97 | 86 | 97 | 60,000 |
1998/08/05 | 95 | 97 | 91 | 91 | 70,000 |
1998/08/04 | 98 | 98 | 94 | 95 | 25,000 |
1998/08/03 | 95 | 98 | 95 | 98 | 74,000 |
1998/07/31 | 91 | 94 | 90 | 94 | 25,000 |
1998/07/30 | 95 | 95 | 90 | 91 | 35,000 |
1998/07/29 | 86 | 90 | 85 | 85 | 50,000 |
1998/07/28 | 86 | 90 | 85 | 85 | 89,000 |
1998/07/27 | 89 | 94 | 85 | 92 | 45,000 |
1998/07/24 | 100 | 100 | 90 | 92 | 49,000 |
1998/07/23 | 95 | 95 | 91 | 92 | 12,000 |
1998/07/22 | 95 | 97 | 93 | 97 | 25,000 |
1998/07/21 | 100 | 100 | 91 | 97 | 59,000 |
1998/07/17 | 100 | 101 | 98 | 100 | 26,000 |
1998/07/16 | 103 | 103 | 98 | 100 | 36,000 |
1998/07/15 | 104 | 110 | 103 | 103 | 99,000 |
1998/07/14 | 95 | 100 | 95 | 100 | 50,000 |
1998/07/13 | 90 | 95 | 90 | 95 | 44,000 |
1998/07/10 | 95 | 100 | 95 | 95 | 79,000 |
1998/07/09 | 100 | 100 | 90 | 95 | 85,000 |
1998/07/08 | 118 | 118 | 100 | 100 | 162,000 |
1998/07/07 | 115 | 127 | 105 | 109 | 495,000 |
1998/07/06 | 93 | 105 | 92 | 103 | 221,000 |
1998/07/03 | 95 | 95 | 90 | 93 | 140,000 |
1998/07/02 | 83 | 95 | 83 | 95 | 169,000 |
1998/07/01 | 84 | 84 | 79 | 81 | 47,000 |
1998/06/30 | 78 | 82 | 76 | 81 | 30,000 |
1998/06/29 | 78 | 78 | 73 | 78 | 22,000 |
1998/06/26 | 72 | 82 | 72 | 78 | 34,000 |
1998/06/25 | 76 | 82 | 75 | 82 | 80,000 |
1998/06/24 | 78 | 78 | 76 | 77 | 58,000 |
1998/06/23 | 80 | 80 | 78 | 79 | 28,000 |
1998/06/22 | 78 | 85 | 75 | 85 | 47,000 |
1998/06/19 | 80 | 83 | 80 | 83 | 2,000 |
1998/06/18 | 84 | 85 | 81 | 83 | 75,000 |
1998/06/17 | 75 | 82 | 75 | 79 | 34,000 |
1998/06/16 | 84 | 84 | 75 | 78 | 31,000 |
1998/06/15 | 75 | 85 | 75 | 79 | 30,000 |
1998/06/12 | 80 | 80 | 78 | 80 | 43,000 |
1998/06/11 | 80 | 83 | 80 | 81 | 30,000 |
1998/06/10 | 82 | 82 | 81 | 81 | 23,000 |
1998/06/09 | 85 | 85 | 81 | 82 | 24,000 |
1998/06/08 | 84 | 84 | 82 | 82 | 22,000 |
1998/06/05 | 83 | 89 | 83 | 88 | 12,000 |
1998/06/04 | 84 | 85 | 84 | 85 | 9,000 |
1998/06/03 | 81 | 95 | 81 | 92 | 30,000 |
1998/06/02 | 92 | 95 | 90 | 95 | 19,000 |
1998/06/01 | 93 | 95 | 90 | 92 | 33,000 |
1998/05/29 | 95 | 95 | 81 | 93 | 71,000 |
1998/05/28 | 83 | 88 | 80 | 88 | 29,000 |
1998/05/27 | 80 | 83 | 80 | 82 | 15,000 |
1998/05/26 | 81 | 83 | 80 | 83 | 51,000 |
1998/05/25 | 80 | 83 | 80 | 83 | 18,000 |
1998/05/22 | 82 | 83 | 81 | 83 | 48,000 |
1998/05/21 | 80 | 83 | 80 | 83 | 28,000 |
1998/05/20 | 83 | 83 | 81 | 81 | 20,000 |
1998/05/19 | 80 | 82 | 78 | 80 | 26,000 |
1998/05/18 | 80 | 82 | 80 | 82 | 43,000 |
1998/05/15 | 82 | 84 | 80 | 80 | 33,000 |
1998/05/14 | 85 | 85 | 82 | 82 | 33,000 |
1998/05/13 | 83 | 86 | 83 | 86 | 6,000 |
1998/05/12 | 90 | 90 | 81 | 85 | 23,000 |
1998/05/11 | 82 | 89 | 80 | 86 | 54,000 |
1998/05/08 | 83 | 83 | 82 | 82 | 67,000 |
1998/05/07 | 85 | 87 | 80 | 82 | 14,000 |
1998/05/06 | 93 | 93 | 80 | 80 | 70,000 |
1998/05/01 | 91 | 91 | 86 | 88 | 39,000 |
1998/04/30 | 98 | 98 | 91 | 91 | 4,000 |
1998/04/28 | 91 | 95 | 89 | 95 | 44,000 |
1998/04/27 | 91 | 95 | 90 | 95 | 64,000 |
1998/04/24 | 96 | 99 | 96 | 98 | 33,000 |
1998/04/23 | 100 | 100 | 95 | 98 | 46,000 |
1998/04/22 | 90 | 96 | 90 | 96 | 58,000 |
1998/04/21 | 88 | 90 | 86 | 88 | 158,000 |
1998/04/20 | 86 | 96 | 86 | 90 | 163,000 |
1998/04/17 | 102 | 102 | 98 | 99 | 25,000 |
1998/04/16 | 102 | 103 | 99 | 102 | 23,000 |
1998/04/15 | 102 | 103 | 95 | 103 | 80,000 |
1998/04/14 | 103 | 103 | 100 | 103 | 61,000 |
1998/04/13 | 101 | 110 | 101 | 110 | 22,000 |
1998/04/10 | 113 | 113 | 110 | 110 | 31,000 |
1998/04/09 | 109 | 112 | 100 | 112 | 43,000 |
1998/04/08 | 110 | 110 | 105 | 108 | 42,000 |
1998/04/07 | 110 | 114 | 109 | 110 | 65,000 |
1998/04/06 | 100 | 105 | 99 | 105 | 60,000 |
1998/04/03 | 85 | 97 | 85 | 87 | 171,000 |
1998/04/02 | 97 | 98 | 85 | 90 | 204,000 |
1998/04/01 | 95 | 100 | 91 | 97 | 187,000 |
1998/03/31 | 102 | 102 | 81 | 86 | 187,000 |
1998/03/30 | 110 | 115 | 102 | 102 | 125,000 |
1998/03/27 | 110 | 110 | 106 | 110 | 161,000 |
1998/03/26 | 120 | 120 | 108 | 110 | 128,000 |
1998/03/25 | 111 | 116 | 111 | 112 | 120,000 |
1998/03/24 | 117 | 120 | 110 | 110 | 219,000 |
1998/03/23 | 125 | 125 | 120 | 120 | 92,000 |
1998/03/20 | 118 | 125 | 117 | 125 | 172,000 |
1998/03/19 | 115 | 120 | 115 | 118 | 72,000 |
1998/03/18 | 115 | 120 | 113 | 117 | 148,000 |
1998/03/17 | 121 | 121 | 113 | 114 | 240,000 |
1998/03/16 | 126 | 130 | 122 | 123 | 140,000 |
1998/03/13 | 130 | 134 | 125 | 128 | 255,000 |
1998/03/12 | 139 | 139 | 130 | 131 | 240,000 |
1998/03/11 | 130 | 140 | 130 | 134 | 180,000 |
1998/03/10 | 140 | 140 | 130 | 130 | 260,000 |
1998/03/09 | 130 | 144 | 125 | 137 | 718,000 |
1998/03/06 | 122 | 128 | 122 | 128 | 227,000 |
1998/03/05 | 126 | 126 | 120 | 120 | 173,000 |
1998/03/04 | 125 | 127 | 120 | 125 | 180,000 |
1998/03/03 | 128 | 128 | 123 | 125 | 331,000 |
1998/03/02 | 119 | 128 | 119 | 125 | 601,000 |
1998/02/27 | 108 | 120 | 108 | 116 | 383,000 |
1998/02/26 | 105 | 108 | 104 | 106 | 88,000 |
1998/02/25 | 105 | 107 | 100 | 102 | 184,000 |
1998/02/24 | 109 | 110 | 101 | 105 | 208,000 |
1998/02/23 | 115 | 115 | 109 | 109 | 158,000 |
1998/02/20 | 110 | 115 | 98 | 115 | 588,000 |
1998/02/19 | 121 | 124 | 109 | 110 | 607,000 |
1998/02/18 | 124 | 127 | 124 | 124 | 149,000 |
1998/02/17 | 128 | 129 | 124 | 124 | 248,000 |
1998/02/16 | 123 | 128 | 118 | 126 | 372,000 |
1998/02/13 | 130 | 130 | 115 | 118 | 667,000 |
1998/02/12 | 125 | 125 | 117 | 120 | 491,000 |
1998/02/10 | 119 | 122 | 115 | 116 | 435,000 |
1998/02/09 | 119 | 125 | 115 | 120 | 223,000 |
1998/02/06 | 112 | 120 | 110 | 114 | 364,000 |
1998/02/05 | 114 | 115 | 108 | 110 | 658,000 |
1998/02/04 | 125 | 125 | 110 | 118 | 438,000 |
1998/02/03 | 122 | 130 | 115 | 120 | 287,000 |
1998/02/02 | 113 | 117 | 101 | 107 | 316,000 |
1998/01/30 | 126 | 126 | 116 | 118 | 264,000 |
1998/01/29 | 130 | 149 | 115 | 121 | 603,000 |
1998/01/28 | 120 | 135 | 120 | 124 | 699,000 |
1998/01/27 | 120 | 129 | 115 | 117 | 932,000 |
1998/01/26 | 115 | 115 | 115 | 115 | 354,000 |
1998/01/23 | 123 | 129 | 70 | 85 | 1,576,000 |
1998/01/22 | 108 | 108 | 108 | 108 | 570,000 |
1998/01/21 | 63 | 78 | 60 | 78 | 842,000 |
1998/01/20 | 32 | 49 | 31 | 48 | 536,000 |
1998/01/19 | 29 | 30 | 29 | 30 | 349,000 |
1998/01/16 | 28 | 30 | 27 | 27 | 265,000 |
1998/01/14 | 27 | 30 | 27 | 29 | 115,000 |
1998/01/13 | 27 | 30 | 27 | 28 | 98,000 |
1998/01/12 | 31 | 31 | 26 | 27 | 257,000 |
1998/01/09 | 28 | 31 | 25 | 30 | 258,000 |
1998/01/08 | 31 | 33 | 26 | 27 | 545,000 |
1998/01/07 | 29 | 34 | 29 | 31 | 717,000 |
1998/01/06 | 24 | 30 | 22 | 29 | 930,000 |
1998/01/05 | 24 | 27 | 22 | 24 | 1,013,000 |