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 |
---|---|---|---|---|---|
1999/12/30 | 120 | 125 | 116 | 125 | 51,000 |
1999/12/29 | 120 | 127 | 116 | 118 | 96,000 |
1999/12/28 | 140 | 140 | 120 | 127 | 64,000 |
1999/12/27 | 145 | 145 | 130 | 132 | 73,000 |
1999/12/24 | 155 | 159 | 132 | 132 | 526,000 |
1999/12/22 | 115 | 149 | 115 | 140 | 501,000 |
1999/12/21 | 91 | 113 | 90 | 113 | 349,000 |
1999/12/20 | 105 | 114 | 90 | 90 | 334,000 |
1999/12/17 | 120 | 122 | 106 | 109 | 190,000 |
1999/12/16 | 121 | 125 | 108 | 123 | 355,000 |
1999/12/15 | 120 | 134 | 120 | 121 | 239,000 |
1999/12/14 | 133 | 133 | 120 | 125 | 225,000 |
1999/12/13 | 134 | 138 | 130 | 134 | 107,000 |
1999/12/10 | 140 | 145 | 134 | 134 | 148,000 |
1999/12/09 | 139 | 143 | 137 | 140 | 115,000 |
1999/12/08 | 147 | 147 | 130 | 134 | 257,000 |
1999/12/07 | 151 | 152 | 145 | 147 | 131,000 |
1999/12/06 | 149 | 158 | 149 | 153 | 53,000 |
1999/12/03 | 150 | 156 | 150 | 150 | 141,000 |
1999/12/02 | 155 | 155 | 150 | 150 | 57,000 |
1999/12/01 | 151 | 155 | 150 | 155 | 77,000 |
1999/11/30 | 155 | 158 | 151 | 151 | 40,000 |
1999/11/29 | 165 | 165 | 153 | 154 | 54,000 |
1999/11/26 | 151 | 164 | 151 | 155 | 38,000 |
1999/11/25 | 165 | 165 | 150 | 153 | 81,000 |
1999/11/24 | 174 | 174 | 157 | 165 | 54,000 |
1999/11/22 | 175 | 178 | 170 | 173 | 99,000 |
1999/11/19 | 171 | 190 | 171 | 172 | 92,000 |
1999/11/18 | 171 | 175 | 163 | 172 | 121,000 |
1999/11/17 | 151 | 159 | 145 | 150 | 142,000 |
1999/11/16 | 150 | 154 | 145 | 151 | 153,000 |
1999/11/15 | 168 | 169 | 158 | 159 | 296,000 |
1999/11/12 | 167 | 170 | 145 | 160 | 221,000 |
1999/11/11 | 181 | 181 | 159 | 164 | 155,000 |
1999/11/10 | 184 | 189 | 180 | 181 | 82,000 |
1999/11/09 | 183 | 189 | 182 | 189 | 65,000 |
1999/11/08 | 181 | 190 | 181 | 182 | 96,000 |
1999/11/05 | 186 | 191 | 185 | 186 | 45,000 |
1999/11/04 | 190 | 198 | 186 | 190 | 79,000 |
1999/11/02 | 203 | 203 | 190 | 196 | 128,000 |
1999/11/01 | 200 | 205 | 196 | 203 | 81,000 |
1999/10/29 | 222 | 225 | 205 | 205 | 220,000 |
1999/10/28 | 195 | 219 | 193 | 214 | 422,000 |
1999/10/27 | 189 | 196 | 187 | 191 | 125,000 |
1999/10/26 | 181 | 189 | 180 | 187 | 217,000 |
1999/10/25 | 186 | 189 | 180 | 181 | 226,000 |
1999/10/22 | 199 | 203 | 186 | 190 | 331,000 |
1999/10/21 | 191 | 198 | 188 | 198 | 173,000 |
1999/10/20 | 205 | 205 | 186 | 188 | 144,000 |
1999/10/19 | 202 | 214 | 185 | 200 | 293,000 |
1999/10/18 | 212 | 212 | 200 | 205 | 210,000 |
1999/10/15 | 217 | 229 | 217 | 226 | 197,000 |
1999/10/14 | 210 | 222 | 209 | 212 | 250,000 |
1999/10/13 | 223 | 225 | 210 | 225 | 226,000 |
1999/10/12 | 230 | 233 | 221 | 230 | 133,000 |
1999/10/08 | 227 | 234 | 222 | 234 | 326,000 |
1999/10/07 | 229 | 234 | 221 | 227 | 300,000 |
1999/10/06 | 252 | 255 | 225 | 235 | 280,000 |
1999/10/05 | 231 | 250 | 221 | 250 | 599,000 |
1999/10/04 | 235 | 247 | 231 | 231 | 222,000 |
1999/10/01 | 269 | 269 | 235 | 235 | 383,000 |
1999/09/30 | 220 | 277 | 215 | 267 | 641,000 |
1999/09/29 | 251 | 251 | 230 | 238 | 241,000 |
1999/09/28 | 270 | 275 | 239 | 240 | 607,000 |
1999/09/27 | 251 | 279 | 251 | 270 | 740,000 |
1999/09/24 | 210 | 239 | 210 | 236 | 286,000 |
1999/09/22 | 200 | 234 | 195 | 234 | 672,000 |
1999/09/21 | 250 | 250 | 219 | 225 | 810,000 |
1999/09/20 | 288 | 290 | 251 | 260 | 1,142,000 |
1999/09/17 | 264 | 289 | 259 | 278 | 1,839,000 |
1999/09/16 | 230 | 254 | 227 | 254 | 1,336,000 |
1999/09/14 | 236 | 253 | 216 | 225 | 1,050,000 |
1999/09/13 | 200 | 240 | 200 | 226 | 1,809,000 |
1999/09/10 | 180 | 197 | 180 | 191 | 610,000 |
1999/09/09 | 173 | 179 | 170 | 179 | 110,000 |
1999/09/08 | 178 | 180 | 170 | 170 | 235,000 |
1999/09/07 | 188 | 190 | 181 | 184 | 275,000 |
1999/09/06 | 178 | 193 | 171 | 189 | 352,000 |
1999/09/03 | 200 | 200 | 170 | 180 | 1,403,000 |
1999/09/02 | 168 | 210 | 165 | 202 | 3,159,000 |
1999/09/01 | 155 | 164 | 155 | 163 | 153,000 |
1999/08/31 | 165 | 165 | 155 | 163 | 113,000 |
1999/08/30 | 160 | 166 | 159 | 165 | 245,000 |
1999/08/27 | 155 | 160 | 152 | 159 | 115,000 |
1999/08/26 | 157 | 159 | 153 | 155 | 47,000 |
1999/08/25 | 160 | 160 | 150 | 156 | 53,000 |
1999/08/24 | 160 | 160 | 155 | 156 | 64,000 |
1999/08/23 | 150 | 160 | 147 | 160 | 145,000 |
1999/08/20 | 155 | 155 | 146 | 150 | 51,000 |
1999/08/19 | 157 | 157 | 155 | 155 | 78,000 |
1999/08/18 | 158 | 159 | 145 | 157 | 99,000 |
1999/08/17 | 163 | 163 | 157 | 160 | 82,000 |
1999/08/16 | 158 | 165 | 156 | 163 | 143,000 |
1999/08/13 | 162 | 162 | 158 | 158 | 245,000 |
1999/08/12 | 165 | 170 | 160 | 162 | 790,000 |
1999/08/11 | 145 | 175 | 140 | 165 | 792,000 |
1999/08/10 | 138 | 149 | 137 | 143 | 110,000 |
1999/08/09 | 139 | 145 | 135 | 138 | 106,000 |
1999/08/06 | 136 | 138 | 130 | 138 | 65,000 |
1999/08/05 | 135 | 137 | 135 | 136 | 115,000 |
1999/08/04 | 140 | 142 | 135 | 135 | 113,000 |
1999/08/03 | 145 | 150 | 130 | 140 | 181,000 |
1999/08/02 | 146 | 155 | 145 | 146 | 105,000 |
1999/07/30 | 150 | 153 | 147 | 150 | 91,000 |
1999/07/29 | 152 | 155 | 150 | 150 | 67,000 |
1999/07/28 | 150 | 160 | 150 | 151 | 120,000 |
1999/07/27 | 152 | 155 | 150 | 150 | 127,000 |
1999/07/26 | 160 | 165 | 155 | 155 | 137,000 |
1999/07/23 | 165 | 166 | 155 | 158 | 189,000 |
1999/07/22 | 170 | 170 | 161 | 165 | 148,000 |
1999/07/21 | 171 | 173 | 160 | 163 | 583,000 |
1999/07/19 | 156 | 172 | 156 | 168 | 1,030,000 |
1999/07/16 | 150 | 150 | 146 | 150 | 216,000 |
1999/07/15 | 145 | 150 | 145 | 145 | 103,000 |
1999/07/14 | 145 | 150 | 145 | 147 | 84,000 |
1999/07/13 | 149 | 155 | 146 | 148 | 99,000 |
1999/07/12 | 160 | 160 | 147 | 147 | 76,000 |
1999/07/09 | 150 | 150 | 146 | 150 | 36,000 |
1999/07/08 | 153 | 153 | 145 | 150 | 154,000 |
1999/07/07 | 152 | 154 | 147 | 152 | 112,000 |
1999/07/06 | 156 | 156 | 145 | 155 | 121,000 |
1999/07/05 | 156 | 156 | 145 | 152 | 263,000 |
1999/07/02 | 157 | 157 | 152 | 157 | 60,000 |
1999/07/01 | 158 | 160 | 151 | 152 | 143,000 |
1999/06/30 | 161 | 161 | 158 | 158 | 67,000 |
1999/06/29 | 158 | 160 | 155 | 160 | 94,000 |
1999/06/28 | 167 | 167 | 155 | 157 | 90,000 |
1999/06/25 | 150 | 153 | 150 | 153 | 375,000 |
1999/06/24 | 155 | 159 | 151 | 153 | 121,000 |
1999/06/23 | 156 | 156 | 151 | 155 | 163,000 |
1999/06/22 | 163 | 163 | 156 | 157 | 121,000 |
1999/06/21 | 167 | 170 | 157 | 159 | 155,000 |
1999/06/18 | 165 | 165 | 158 | 160 | 140,000 |
1999/06/17 | 170 | 172 | 160 | 165 | 212,000 |
1999/06/16 | 160 | 168 | 160 | 168 | 111,000 |
1999/06/15 | 165 | 165 | 156 | 158 | 206,000 |
1999/06/14 | 158 | 163 | 157 | 162 | 211,000 |
1999/06/11 | 163 | 168 | 160 | 163 | 131,000 |
1999/06/10 | 162 | 166 | 160 | 163 | 102,000 |
1999/06/09 | 164 | 165 | 160 | 161 | 74,000 |
1999/06/08 | 166 | 169 | 163 | 165 | 74,000 |
1999/06/07 | 160 | 170 | 160 | 170 | 68,000 |
1999/06/04 | 175 | 175 | 165 | 170 | 115,000 |
1999/06/03 | 170 | 170 | 161 | 170 | 226,000 |
1999/06/02 | 176 | 176 | 156 | 160 | 127,000 |
1999/06/01 | 176 | 178 | 165 | 176 | 185,000 |
1999/05/31 | 156 | 178 | 156 | 178 | 228,000 |
1999/05/28 | 165 | 165 | 150 | 160 | 228,000 |
1999/05/27 | 175 | 175 | 169 | 170 | 225,000 |
1999/05/26 | 173 | 180 | 172 | 175 | 222,000 |
1999/05/25 | 180 | 180 | 170 | 179 | 430,000 |
1999/05/24 | 195 | 197 | 175 | 180 | 1,099,000 |
1999/05/21 | 143 | 193 | 140 | 192 | 1,187,000 |
1999/05/20 | 142 | 145 | 140 | 143 | 139,000 |
1999/05/19 | 153 | 153 | 140 | 145 | 172,000 |
1999/05/18 | 153 | 153 | 147 | 153 | 36,000 |
1999/05/17 | 159 | 159 | 145 | 153 | 110,000 |
1999/05/14 | 152 | 154 | 147 | 154 | 332,000 |
1999/05/13 | 161 | 162 | 150 | 153 | 180,000 |
1999/05/12 | 160 | 161 | 155 | 161 | 127,000 |
1999/05/11 | 167 | 168 | 160 | 162 | 85,000 |
1999/05/10 | 169 | 170 | 160 | 169 | 212,000 |
1999/05/07 | 170 | 170 | 161 | 161 | 158,000 |
1999/05/06 | 170 | 172 | 166 | 169 | 245,000 |
1999/04/30 | 173 | 173 | 166 | 166 | 88,000 |
1999/04/28 | 170 | 175 | 165 | 170 | 191,000 |
1999/04/27 | 164 | 169 | 162 | 162 | 105,000 |
1999/04/26 | 174 | 175 | 162 | 164 | 351,000 |
1999/04/23 | 164 | 180 | 164 | 175 | 384,000 |
1999/04/22 | 165 | 168 | 162 | 168 | 98,000 |
1999/04/21 | 169 | 169 | 162 | 162 | 125,000 |
1999/04/20 | 167 | 168 | 165 | 168 | 118,000 |
1999/04/19 | 170 | 171 | 162 | 162 | 205,000 |
1999/04/16 | 167 | 170 | 161 | 167 | 110,000 |
1999/04/15 | 168 | 170 | 160 | 170 | 176,000 |
1999/04/14 | 179 | 180 | 166 | 169 | 257,000 |
1999/04/13 | 170 | 174 | 168 | 172 | 248,000 |
1999/04/12 | 169 | 174 | 164 | 170 | 126,000 |
1999/04/09 | 172 | 183 | 172 | 179 | 260,000 |
1999/04/08 | 172 | 183 | 160 | 182 | 661,000 |
1999/04/07 | 177 | 188 | 167 | 167 | 1,022,000 |
1999/04/06 | 145 | 178 | 143 | 172 | 1,432,000 |
1999/04/05 | 145 | 145 | 141 | 142 | 195,000 |
1999/04/02 | 141 | 145 | 138 | 145 | 79,000 |
1999/04/01 | 142 | 145 | 138 | 142 | 108,000 |
1999/03/31 | 140 | 142 | 136 | 142 | 96,000 |
1999/03/30 | 139 | 140 | 132 | 140 | 112,000 |
1999/03/29 | 140 | 140 | 130 | 132 | 53,000 |
1999/03/26 | 130 | 135 | 126 | 135 | 116,000 |
1999/03/25 | 135 | 137 | 130 | 130 | 77,000 |
1999/03/24 | 133 | 136 | 132 | 132 | 43,000 |
1999/03/23 | 139 | 140 | 131 | 132 | 135,000 |
1999/03/19 | 142 | 149 | 138 | 140 | 209,000 |
1999/03/18 | 143 | 145 | 136 | 142 | 223,000 |
1999/03/17 | 140 | 145 | 135 | 141 | 166,000 |
1999/03/16 | 135 | 140 | 135 | 140 | 113,000 |
1999/03/15 | 142 | 142 | 138 | 140 | 86,000 |
1999/03/12 | 138 | 143 | 135 | 137 | 160,000 |
1999/03/11 | 137 | 138 | 133 | 135 | 100,000 |
1999/03/10 | 140 | 140 | 133 | 135 | 148,000 |
1999/03/09 | 138 | 140 | 136 | 138 | 120,000 |
1999/03/08 | 143 | 143 | 135 | 135 | 43,000 |
1999/03/05 | 140 | 143 | 138 | 143 | 108,000 |
1999/03/04 | 140 | 145 | 140 | 140 | 90,000 |
1999/03/03 | 148 | 148 | 139 | 143 | 163,000 |
1999/03/02 | 149 | 152 | 139 | 146 | 172,000 |
1999/03/01 | 140 | 153 | 138 | 149 | 202,000 |
1999/02/26 | 140 | 146 | 138 | 140 | 133,000 |
1999/02/25 | 149 | 149 | 139 | 145 | 50,000 |
1999/02/24 | 152 | 152 | 140 | 145 | 115,000 |
1999/02/23 | 159 | 160 | 147 | 147 | 327,000 |
1999/02/22 | 150 | 168 | 148 | 154 | 745,000 |
1999/02/19 | 135 | 149 | 130 | 148 | 259,000 |
1999/02/18 | 133 | 138 | 131 | 135 | 66,000 |
1999/02/17 | 137 | 138 | 133 | 138 | 84,000 |
1999/02/16 | 133 | 139 | 133 | 137 | 61,000 |
1999/02/15 | 138 | 140 | 135 | 139 | 146,000 |
1999/02/12 | 138 | 140 | 131 | 140 | 144,000 |
1999/02/10 | 134 | 135 | 131 | 131 | 123,000 |
1999/02/09 | 133 | 139 | 131 | 135 | 83,000 |
1999/02/08 | 135 | 139 | 130 | 132 | 46,000 |
1999/02/05 | 140 | 142 | 131 | 140 | 133,000 |
1999/02/04 | 144 | 144 | 138 | 138 | 95,000 |
1999/02/03 | 135 | 145 | 128 | 145 | 188,000 |
1999/02/02 | 140 | 140 | 125 | 130 | 89,000 |
1999/02/01 | 130 | 134 | 120 | 134 | 242,000 |
1999/01/29 | 138 | 138 | 129 | 129 | 121,000 |
1999/01/28 | 135 | 139 | 129 | 131 | 216,000 |
1999/01/27 | 155 | 155 | 140 | 140 | 137,000 |
1999/01/26 | 151 | 153 | 147 | 151 | 132,000 |
1999/01/25 | 154 | 154 | 145 | 146 | 82,000 |
1999/01/22 | 141 | 155 | 141 | 150 | 213,000 |
1999/01/21 | 154 | 159 | 145 | 145 | 228,000 |
1999/01/20 | 140 | 160 | 140 | 154 | 518,000 |
1999/01/19 | 140 | 140 | 131 | 138 | 94,000 |
1999/01/18 | 140 | 142 | 136 | 136 | 178,000 |
1999/01/14 | 140 | 140 | 125 | 135 | 91,000 |
1999/01/13 | 144 | 145 | 120 | 124 | 250,000 |
1999/01/12 | 140 | 150 | 138 | 144 | 667,000 |
1999/01/11 | 110 | 128 | 103 | 128 | 363,000 |
1999/01/08 | 103 | 110 | 102 | 110 | 101,000 |
1999/01/07 | 108 | 112 | 101 | 103 | 149,000 |
1999/01/06 | 106 | 110 | 100 | 105 | 113,000 |
1999/01/05 | 110 | 111 | 106 | 107 | 56,000 |
1999/01/04 | 110 | 111 | 106 | 111 | 24,000 |