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 |
---|---|---|---|---|---|
2000/12/29 | 89 | 91 | 88 | 90 | 31,000 |
2000/12/28 | 91 | 91 | 89 | 90 | 55,000 |
2000/12/27 | 92 | 92 | 90 | 91 | 56,000 |
2000/12/26 | 95 | 95 | 90 | 92 | 90,000 |
2000/12/25 | 94 | 95 | 92 | 95 | 35,000 |
2000/12/22 | 90 | 98 | 90 | 90 | 94,000 |
2000/12/21 | 100 | 100 | 88 | 94 | 145,000 |
2000/12/20 | 100 | 100 | 95 | 100 | 154,000 |
2000/12/19 | 100 | 108 | 100 | 104 | 143,000 |
2000/12/18 | 112 | 112 | 101 | 104 | 121,000 |
2000/12/15 | 112 | 115 | 112 | 112 | 256,000 |
2000/12/14 | 120 | 120 | 115 | 117 | 479,000 |
2000/12/13 | 115 | 120 | 113 | 120 | 637,000 |
2000/12/12 | 109 | 112 | 105 | 112 | 511,000 |
2000/12/11 | 98 | 106 | 98 | 105 | 259,000 |
2000/12/08 | 96 | 100 | 91 | 96 | 110,000 |
2000/12/07 | 90 | 99 | 90 | 98 | 134,000 |
2000/12/06 | 88 | 93 | 87 | 87 | 50,000 |
2000/12/05 | 100 | 100 | 89 | 91 | 44,000 |
2000/12/04 | 97 | 99 | 97 | 99 | 64,000 |
2000/12/01 | 93 | 98 | 88 | 98 | 38,000 |
2000/11/30 | 91 | 92 | 86 | 90 | 84,000 |
2000/11/29 | 90 | 94 | 89 | 89 | 52,000 |
2000/11/28 | 105 | 105 | 88 | 88 | 219,000 |
2000/11/27 | 95 | 110 | 90 | 105 | 674,000 |
2000/11/24 | 81 | 85 | 81 | 83 | 97,000 |
2000/11/22 | 83 | 83 | 81 | 82 | 64,000 |
2000/11/21 | 85 | 85 | 80 | 81 | 22,000 |
2000/11/20 | 76 | 83 | 76 | 83 | 54,000 |
2000/11/17 | 78 | 80 | 76 | 80 | 61,000 |
2000/11/16 | 80 | 82 | 77 | 78 | 78,000 |
2000/11/15 | 83 | 83 | 80 | 80 | 65,000 |
2000/11/14 | 89 | 90 | 80 | 80 | 98,000 |
2000/11/13 | 90 | 90 | 81 | 86 | 218,000 |
2000/11/10 | 95 | 110 | 90 | 90 | 852,000 |
2000/11/09 | 80 | 94 | 78 | 94 | 342,000 |
2000/11/08 | 70 | 80 | 68 | 78 | 198,000 |
2000/11/07 | 66 | 67 | 66 | 66 | 38,000 |
2000/11/06 | 65 | 69 | 65 | 67 | 20,000 |
2000/11/02 | 70 | 70 | 68 | 69 | 9,000 |
2000/11/01 | 67 | 69 | 67 | 68 | 18,000 |
2000/10/31 | 75 | 75 | 67 | 67 | 13,000 |
2000/10/30 | 70 | 78 | 65 | 65 | 75,000 |
2000/10/27 | 65 | 67 | 65 | 66 | 35,000 |
2000/10/26 | 65 | 65 | 64 | 65 | 60,000 |
2000/10/25 | 68 | 68 | 67 | 67 | 44,000 |
2000/10/24 | 70 | 70 | 68 | 68 | 32,000 |
2000/10/23 | 70 | 70 | 68 | 69 | 50,000 |
2000/10/20 | 70 | 73 | 68 | 68 | 39,000 |
2000/10/19 | 71 | 71 | 67 | 69 | 51,000 |
2000/10/18 | 69 | 74 | 69 | 71 | 32,000 |
2000/10/17 | 76 | 76 | 73 | 74 | 26,000 |
2000/10/16 | 78 | 78 | 73 | 76 | 19,000 |
2000/10/13 | 73 | 75 | 65 | 70 | 65,000 |
2000/10/12 | 77 | 77 | 75 | 75 | 20,000 |
2000/10/11 | 74 | 78 | 74 | 77 | 39,000 |
2000/10/10 | 75 | 78 | 72 | 78 | 89,000 |
2000/10/06 | 73 | 75 | 71 | 75 | 67,000 |
2000/10/05 | 66 | 75 | 65 | 75 | 226,000 |
2000/10/04 | 70 | 70 | 65 | 67 | 107,000 |
2000/10/03 | 74 | 75 | 68 | 72 | 57,000 |
2000/10/02 | 77 | 77 | 74 | 77 | 29,000 |
2000/09/29 | 74 | 77 | 74 | 77 | 31,000 |
2000/09/28 | 76 | 80 | 74 | 74 | 51,000 |
2000/09/27 | 75 | 77 | 74 | 76 | 77,000 |
2000/09/26 | 80 | 80 | 77 | 77 | 13,000 |
2000/09/25 | 79 | 80 | 78 | 80 | 4,000 |
2000/09/22 | 76 | 80 | 76 | 76 | 50,000 |
2000/09/21 | 80 | 85 | 79 | 82 | 49,000 |
2000/09/20 | 77 | 80 | 76 | 80 | 45,000 |
2000/09/19 | 76 | 78 | 76 | 78 | 28,000 |
2000/09/18 | 76 | 77 | 76 | 77 | 21,000 |
2000/09/14 | 80 | 80 | 78 | 79 | 15,000 |
2000/09/13 | 78 | 80 | 76 | 80 | 57,000 |
2000/09/12 | 80 | 81 | 79 | 79 | 9,000 |
2000/09/11 | 82 | 82 | 77 | 80 | 25,000 |
2000/09/08 | 77 | 79 | 76 | 77 | 66,000 |
2000/09/07 | 80 | 80 | 77 | 77 | 72,000 |
2000/09/06 | 83 | 83 | 80 | 80 | 30,000 |
2000/09/05 | 84 | 84 | 80 | 83 | 52,000 |
2000/09/04 | 86 | 89 | 75 | 85 | 77,000 |
2000/09/01 | 89 | 89 | 87 | 88 | 62,000 |
2000/08/31 | 89 | 89 | 88 | 89 | 9,000 |
2000/08/30 | 87 | 88 | 87 | 88 | 5,000 |
2000/08/29 | 86 | 90 | 86 | 90 | 48,000 |
2000/08/28 | 91 | 91 | 86 | 90 | 38,000 |
2000/08/25 | 93 | 94 | 91 | 91 | 25,000 |
2000/08/24 | 95 | 95 | 91 | 93 | 41,000 |
2000/08/23 | 96 | 96 | 92 | 92 | 48,000 |
2000/08/22 | 91 | 91 | 91 | 91 | 11,000 |
2000/08/21 | 91 | 92 | 90 | 91 | 39,000 |
2000/08/18 | 92 | 92 | 91 | 92 | 10,000 |
2000/08/17 | 92 | 92 | 92 | 92 | 6,000 |
2000/08/16 | 92 | 94 | 91 | 94 | 49,000 |
2000/08/15 | 91 | 91 | 90 | 91 | 45,000 |
2000/08/14 | 92 | 92 | 91 | 91 | 10,000 |
2000/08/11 | 91 | 95 | 90 | 94 | 93,000 |
2000/08/10 | 93 | 93 | 91 | 93 | 53,000 |
2000/08/09 | 95 | 95 | 93 | 93 | 23,000 |
2000/08/08 | 93 | 93 | 92 | 93 | 40,000 |
2000/08/07 | 93 | 94 | 91 | 91 | 32,000 |
2000/08/04 | 95 | 95 | 92 | 92 | 24,000 |
2000/08/03 | 92 | 95 | 92 | 94 | 44,000 |
2000/08/02 | 95 | 95 | 92 | 92 | 21,000 |
2000/08/01 | 91 | 95 | 90 | 95 | 62,000 |
2000/07/31 | 92 | 95 | 90 | 90 | 55,000 |
2000/07/28 | 99 | 99 | 92 | 92 | 64,000 |
2000/07/27 | 95 | 99 | 95 | 99 | 34,000 |
2000/07/26 | 100 | 100 | 94 | 98 | 35,000 |
2000/07/25 | 98 | 100 | 90 | 100 | 66,000 |
2000/07/24 | 100 | 100 | 98 | 98 | 14,000 |
2000/07/21 | 100 | 100 | 98 | 98 | 21,000 |
2000/07/19 | 103 | 103 | 99 | 99 | 63,000 |
2000/07/18 | 101 | 103 | 99 | 101 | 162,000 |
2000/07/17 | 108 | 108 | 103 | 103 | 76,000 |
2000/07/14 | 104 | 107 | 103 | 106 | 82,000 |
2000/07/13 | 104 | 106 | 104 | 104 | 42,000 |
2000/07/12 | 103 | 106 | 103 | 106 | 28,000 |
2000/07/11 | 105 | 105 | 102 | 102 | 58,000 |
2000/07/10 | 110 | 110 | 102 | 105 | 62,000 |
2000/07/07 | 107 | 108 | 105 | 105 | 65,000 |
2000/07/06 | 105 | 107 | 105 | 105 | 70,000 |
2000/07/05 | 110 | 112 | 103 | 103 | 218,000 |
2000/07/04 | 105 | 110 | 105 | 110 | 327,000 |
2000/07/03 | 103 | 103 | 101 | 103 | 101,000 |
2000/06/30 | 99 | 102 | 99 | 101 | 90,000 |
2000/06/29 | 100 | 102 | 99 | 99 | 53,000 |
2000/06/28 | 99 | 100 | 98 | 100 | 30,000 |
2000/06/27 | 98 | 100 | 98 | 98 | 37,000 |
2000/06/26 | 100 | 102 | 97 | 101 | 63,000 |
2000/06/23 | 100 | 100 | 98 | 100 | 72,000 |
2000/06/22 | 99 | 103 | 99 | 102 | 36,000 |
2000/06/21 | 100 | 102 | 100 | 101 | 84,000 |
2000/06/20 | 102 | 103 | 99 | 103 | 88,000 |
2000/06/19 | 104 | 105 | 101 | 102 | 84,000 |
2000/06/16 | 105 | 105 | 103 | 104 | 55,000 |
2000/06/15 | 104 | 105 | 104 | 104 | 29,000 |
2000/06/14 | 106 | 106 | 103 | 103 | 64,000 |
2000/06/13 | 107 | 107 | 104 | 104 | 73,000 |
2000/06/12 | 104 | 107 | 104 | 104 | 150,000 |
2000/06/09 | 105 | 105 | 98 | 100 | 124,000 |
2000/06/08 | 97 | 103 | 97 | 103 | 362,000 |
2000/06/07 | 93 | 97 | 92 | 95 | 187,000 |
2000/06/06 | 97 | 97 | 92 | 92 | 96,000 |
2000/06/05 | 98 | 98 | 97 | 97 | 41,000 |
2000/06/02 | 98 | 98 | 96 | 97 | 52,000 |
2000/06/01 | 100 | 100 | 95 | 98 | 122,000 |
2000/05/31 | 100 | 100 | 97 | 99 | 55,000 |
2000/05/30 | 91 | 102 | 91 | 100 | 83,000 |
2000/05/29 | 104 | 104 | 100 | 100 | 116,000 |
2000/05/26 | 101 | 104 | 100 | 104 | 113,000 |
2000/05/25 | 100 | 102 | 100 | 101 | 76,000 |
2000/05/24 | 101 | 102 | 100 | 100 | 107,000 |
2000/05/23 | 101 | 105 | 101 | 104 | 42,000 |
2000/05/22 | 101 | 103 | 101 | 101 | 54,000 |
2000/05/19 | 102 | 104 | 101 | 103 | 135,000 |
2000/05/18 | 105 | 105 | 103 | 104 | 25,000 |
2000/05/17 | 114 | 114 | 103 | 106 | 139,000 |
2000/05/16 | 102 | 112 | 102 | 112 | 239,000 |
2000/05/15 | 102 | 105 | 101 | 105 | 71,000 |
2000/05/12 | 102 | 105 | 101 | 102 | 41,000 |
2000/05/11 | 106 | 106 | 101 | 102 | 29,000 |
2000/05/10 | 102 | 103 | 102 | 102 | 12,000 |
2000/05/09 | 102 | 108 | 101 | 107 | 95,000 |
2000/05/08 | 105 | 105 | 101 | 105 | 62,000 |
2000/05/02 | 101 | 105 | 100 | 100 | 72,000 |
2000/05/01 | 101 | 105 | 101 | 105 | 32,000 |
2000/04/28 | 102 | 104 | 101 | 101 | 88,000 |
2000/04/27 | 103 | 107 | 103 | 107 | 40,000 |
2000/04/26 | 105 | 109 | 103 | 106 | 47,000 |
2000/04/25 | 105 | 107 | 103 | 103 | 55,000 |
2000/04/24 | 105 | 108 | 103 | 105 | 66,000 |
2000/04/21 | 108 | 108 | 103 | 103 | 92,000 |
2000/04/20 | 110 | 110 | 104 | 104 | 85,000 |
2000/04/19 | 108 | 112 | 104 | 104 | 169,000 |
2000/04/18 | 112 | 112 | 105 | 108 | 106,000 |
2000/04/17 | 112 | 112 | 101 | 102 | 92,000 |
2000/04/14 | 116 | 116 | 112 | 112 | 51,000 |
2000/04/13 | 116 | 118 | 116 | 116 | 45,000 |
2000/04/12 | 120 | 120 | 116 | 116 | 90,000 |
2000/04/11 | 115 | 118 | 112 | 117 | 57,000 |
2000/04/10 | 112 | 115 | 111 | 115 | 63,000 |
2000/04/07 | 115 | 115 | 111 | 112 | 48,000 |
2000/04/06 | 113 | 116 | 111 | 115 | 130,000 |
2000/04/05 | 110 | 113 | 110 | 111 | 33,000 |
2000/04/04 | 114 | 114 | 108 | 112 | 66,000 |
2000/04/03 | 115 | 116 | 110 | 114 | 72,000 |
2000/03/31 | 120 | 120 | 115 | 116 | 33,000 |
2000/03/30 | 118 | 118 | 115 | 116 | 43,000 |
2000/03/29 | 115 | 117 | 111 | 115 | 60,000 |
2000/03/28 | 115 | 115 | 107 | 114 | 83,000 |
2000/03/27 | 107 | 115 | 106 | 107 | 107,000 |
2000/03/24 | 115 | 115 | 107 | 107 | 60,000 |
2000/03/23 | 111 | 115 | 107 | 111 | 70,000 |
2000/03/22 | 105 | 109 | 105 | 106 | 152,000 |
2000/03/21 | 110 | 110 | 105 | 105 | 85,000 |
2000/03/17 | 110 | 110 | 106 | 110 | 162,000 |
2000/03/16 | 110 | 110 | 105 | 110 | 123,000 |
2000/03/15 | 110 | 115 | 110 | 110 | 131,000 |
2000/03/14 | 115 | 115 | 111 | 111 | 80,000 |
2000/03/13 | 111 | 120 | 111 | 113 | 80,000 |
2000/03/10 | 111 | 115 | 111 | 111 | 118,000 |
2000/03/09 | 115 | 116 | 110 | 111 | 82,000 |
2000/03/08 | 110 | 119 | 110 | 116 | 68,000 |
2000/03/07 | 132 | 134 | 121 | 122 | 171,000 |
2000/03/06 | 125 | 141 | 125 | 130 | 601,000 |
2000/03/03 | 120 | 126 | 116 | 125 | 294,000 |
2000/03/02 | 104 | 109 | 101 | 106 | 108,000 |
2000/03/01 | 102 | 103 | 100 | 103 | 124,000 |
2000/02/29 | 104 | 104 | 100 | 100 | 74,000 |
2000/02/28 | 101 | 105 | 99 | 100 | 136,000 |
2000/02/25 | 102 | 105 | 101 | 101 | 84,000 |
2000/02/24 | 100 | 105 | 100 | 102 | 116,000 |
2000/02/23 | 100 | 104 | 100 | 101 | 60,000 |
2000/02/22 | 100 | 105 | 100 | 101 | 134,000 |
2000/02/21 | 105 | 105 | 100 | 100 | 108,000 |
2000/02/18 | 106 | 110 | 105 | 105 | 62,000 |
2000/02/17 | 112 | 112 | 105 | 105 | 46,000 |
2000/02/16 | 101 | 120 | 101 | 113 | 104,000 |
2000/02/15 | 105 | 110 | 100 | 100 | 231,000 |
2000/02/14 | 103 | 112 | 102 | 107 | 140,000 |
2000/02/10 | 116 | 117 | 113 | 113 | 179,000 |
2000/02/09 | 120 | 121 | 117 | 118 | 69,000 |
2000/02/08 | 121 | 123 | 120 | 121 | 44,000 |
2000/02/07 | 120 | 122 | 120 | 120 | 42,000 |
2000/02/04 | 122 | 123 | 120 | 123 | 83,000 |
2000/02/03 | 125 | 125 | 120 | 120 | 111,000 |
2000/02/02 | 128 | 130 | 126 | 127 | 19,000 |
2000/02/01 | 130 | 130 | 124 | 129 | 49,000 |
2000/01/31 | 124 | 129 | 124 | 129 | 44,000 |
2000/01/28 | 126 | 130 | 126 | 126 | 26,000 |
2000/01/27 | 126 | 130 | 124 | 129 | 78,000 |
2000/01/26 | 140 | 140 | 124 | 126 | 73,000 |
2000/01/25 | 125 | 130 | 124 | 130 | 66,000 |
2000/01/24 | 124 | 130 | 124 | 130 | 39,000 |
2000/01/21 | 134 | 134 | 124 | 124 | 109,000 |
2000/01/20 | 135 | 136 | 134 | 134 | 38,000 |
2000/01/19 | 140 | 141 | 135 | 138 | 22,000 |
2000/01/18 | 140 | 145 | 135 | 142 | 116,000 |
2000/01/17 | 138 | 143 | 135 | 140 | 117,000 |
2000/01/14 | 121 | 136 | 120 | 129 | 163,000 |
2000/01/13 | 121 | 121 | 115 | 121 | 113,000 |
2000/01/12 | 120 | 124 | 117 | 121 | 41,000 |
2000/01/11 | 121 | 125 | 113 | 115 | 76,000 |
2000/01/07 | 120 | 122 | 115 | 121 | 103,000 |
2000/01/06 | 122 | 124 | 116 | 116 | 48,000 |
2000/01/05 | 112 | 121 | 111 | 121 | 99,000 |
2000/01/04 | 120 | 121 | 115 | 115 | 28,000 |