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 |
---|---|---|---|---|---|
2006/12/29 | 157 | 158 | 156 | 156 | 170,000 |
2006/12/28 | 157 | 158 | 156 | 156 | 144,000 |
2006/12/27 | 160 | 160 | 156 | 157 | 122,000 |
2006/12/26 | 160 | 160 | 156 | 159 | 253,000 |
2006/12/25 | 162 | 162 | 159 | 159 | 286,000 |
2006/12/22 | 166 | 173 | 161 | 161 | 2,124,000 |
2006/12/21 | 163 | 167 | 161 | 166 | 588,000 |
2006/12/20 | 161 | 163 | 159 | 161 | 332,000 |
2006/12/19 | 166 | 166 | 161 | 161 | 221,000 |
2006/12/18 | 167 | 168 | 165 | 166 | 289,000 |
2006/12/15 | 161 | 172 | 161 | 165 | 2,216,000 |
2006/12/14 | 161 | 163 | 160 | 162 | 519,000 |
2006/12/13 | 164 | 164 | 161 | 164 | 151,000 |
2006/12/12 | 167 | 168 | 161 | 162 | 673,000 |
2006/12/11 | 170 | 170 | 164 | 164 | 319,000 |
2006/12/08 | 171 | 174 | 171 | 171 | 215,000 |
2006/12/07 | 173 | 178 | 170 | 173 | 494,000 |
2006/12/06 | 176 | 176 | 168 | 172 | 476,000 |
2006/12/05 | 179 | 179 | 176 | 176 | 168,000 |
2006/12/04 | 180 | 180 | 175 | 179 | 451,000 |
2006/12/01 | 181 | 183 | 176 | 178 | 518,000 |
2006/11/30 | 172 | 182 | 172 | 182 | 1,118,000 |
2006/11/29 | 169 | 173 | 167 | 170 | 418,000 |
2006/11/28 | 167 | 175 | 165 | 171 | 550,000 |
2006/11/27 | 166 | 175 | 162 | 167 | 1,097,000 |
2006/11/24 | 190 | 190 | 170 | 171 | 973,000 |
2006/11/22 | 182 | 199 | 178 | 195 | 491,000 |
2006/11/21 | 204 | 205 | 175 | 188 | 1,033,000 |
2006/11/20 | 210 | 210 | 204 | 206 | 355,000 |
2006/11/17 | 212 | 215 | 210 | 214 | 161,000 |
2006/11/16 | 213 | 217 | 211 | 217 | 209,000 |
2006/11/15 | 218 | 220 | 211 | 218 | 212,000 |
2006/11/14 | 207 | 220 | 207 | 216 | 367,000 |
2006/11/13 | 214 | 220 | 208 | 210 | 270,000 |
2006/11/10 | 212 | 217 | 212 | 217 | 237,000 |
2006/11/09 | 216 | 217 | 214 | 216 | 257,000 |
2006/11/08 | 218 | 219 | 215 | 216 | 303,000 |
2006/11/07 | 217 | 221 | 216 | 217 | 169,000 |
2006/11/06 | 221 | 224 | 220 | 220 | 187,000 |
2006/11/02 | 220 | 223 | 216 | 223 | 292,000 |
2006/11/01 | 217 | 219 | 216 | 218 | 218,000 |
2006/10/31 | 218 | 221 | 216 | 218 | 465,000 |
2006/10/30 | 231 | 234 | 222 | 224 | 634,000 |
2006/10/27 | 219 | 228 | 212 | 226 | 1,055,000 |
2006/10/26 | 219 | 219 | 215 | 218 | 436,000 |
2006/10/25 | 223 | 225 | 215 | 221 | 601,000 |
2006/10/24 | 230 | 230 | 222 | 222 | 291,000 |
2006/10/23 | 223 | 225 | 221 | 223 | 288,000 |
2006/10/20 | 228 | 230 | 221 | 224 | 485,000 |
2006/10/19 | 236 | 241 | 226 | 226 | 1,365,000 |
2006/10/18 | 229 | 237 | 228 | 235 | 1,564,000 |
2006/10/17 | 226 | 234 | 224 | 227 | 755,000 |
2006/10/16 | 222 | 225 | 221 | 225 | 499,000 |
2006/10/13 | 226 | 228 | 222 | 222 | 648,000 |
2006/10/12 | 223 | 228 | 223 | 226 | 741,000 |
2006/10/11 | 227 | 232 | 219 | 227 | 1,180,000 |
2006/10/10 | 225 | 235 | 225 | 226 | 952,000 |
2006/10/06 | 237 | 242 | 230 | 230 | 2,239,000 |
2006/10/05 | 222 | 246 | 222 | 242 | 2,640,000 |
2006/10/04 | 221 | 229 | 218 | 224 | 1,490,000 |
2006/10/03 | 234 | 235 | 224 | 224 | 1,225,000 |
2006/10/02 | 246 | 247 | 234 | 238 | 2,877,000 |
2006/09/29 | 223 | 245 | 217 | 236 | 5,026,000 |
2006/09/28 | 203 | 231 | 203 | 227 | 4,140,000 |
2006/09/27 | 190 | 202 | 190 | 200 | 1,671,000 |
2006/09/26 | 184 | 190 | 182 | 187 | 560,000 |
2006/09/25 | 193 | 194 | 189 | 189 | 647,000 |
2006/09/22 | 197 | 198 | 193 | 194 | 930,000 |
2006/09/21 | 195 | 203 | 191 | 198 | 2,755,000 |
2006/09/20 | 198 | 200 | 189 | 197 | 6,382,000 |
2006/09/19 | 177 | 190 | 177 | 188 | 5,461,000 |
2006/09/15 | 173 | 178 | 173 | 176 | 451,000 |
2006/09/14 | 176 | 177 | 173 | 175 | 447,000 |
2006/09/13 | 178 | 178 | 175 | 176 | 724,000 |
2006/09/12 | 174 | 179 | 172 | 173 | 1,242,000 |
2006/09/11 | 174 | 178 | 173 | 174 | 2,326,000 |
2006/09/08 | 165 | 185 | 164 | 170 | 8,354,000 |
2006/09/07 | 149 | 160 | 149 | 158 | 454,000 |
2006/09/06 | 150 | 151 | 149 | 149 | 148,000 |
2006/09/05 | 152 | 153 | 151 | 151 | 91,000 |
2006/09/04 | 154 | 154 | 151 | 152 | 99,000 |
2006/09/01 | 152 | 154 | 150 | 153 | 122,000 |
2006/08/31 | 152 | 154 | 149 | 154 | 182,000 |
2006/08/30 | 157 | 157 | 151 | 152 | 155,000 |
2006/08/29 | 159 | 159 | 155 | 156 | 299,000 |
2006/08/28 | 158 | 163 | 156 | 158 | 662,000 |
2006/08/25 | 156 | 158 | 155 | 157 | 136,000 |
2006/08/24 | 158 | 159 | 156 | 156 | 236,000 |
2006/08/23 | 151 | 159 | 150 | 159 | 445,000 |
2006/08/22 | 150 | 151 | 150 | 151 | 82,000 |
2006/08/21 | 147 | 150 | 147 | 150 | 136,000 |
2006/08/18 | 148 | 149 | 147 | 149 | 97,000 |
2006/08/17 | 147 | 148 | 147 | 147 | 158,000 |
2006/08/16 | 145 | 147 | 144 | 146 | 123,000 |
2006/08/15 | 144 | 146 | 143 | 144 | 252,000 |
2006/08/14 | 140 | 144 | 140 | 144 | 68,000 |
2006/08/11 | 142 | 142 | 141 | 142 | 46,000 |
2006/08/10 | 141 | 141 | 139 | 141 | 102,000 |
2006/08/09 | 137 | 142 | 137 | 141 | 99,000 |
2006/08/08 | 141 | 142 | 136 | 142 | 200,000 |
2006/08/07 | 145 | 145 | 140 | 142 | 93,000 |
2006/08/04 | 145 | 147 | 144 | 145 | 63,000 |
2006/08/03 | 147 | 147 | 145 | 146 | 107,000 |
2006/08/02 | 145 | 147 | 142 | 145 | 139,000 |
2006/08/01 | 145 | 146 | 142 | 146 | 56,000 |
2006/07/31 | 145 | 148 | 143 | 144 | 146,000 |
2006/07/28 | 150 | 151 | 136 | 146 | 134,000 |
2006/07/27 | 153 | 153 | 149 | 150 | 86,000 |
2006/07/26 | 156 | 156 | 150 | 155 | 132,000 |
2006/07/25 | 155 | 157 | 153 | 156 | 212,000 |
2006/07/24 | 144 | 152 | 143 | 152 | 129,000 |
2006/07/21 | 138 | 148 | 138 | 145 | 387,000 |
2006/07/20 | 143 | 144 | 139 | 143 | 145,000 |
2006/07/19 | 136 | 141 | 135 | 138 | 224,000 |
2006/07/18 | 135 | 136 | 127 | 135 | 233,000 |
2006/07/14 | 145 | 145 | 138 | 138 | 115,000 |
2006/07/13 | 148 | 148 | 145 | 146 | 78,000 |
2006/07/12 | 154 | 154 | 148 | 148 | 90,000 |
2006/07/11 | 157 | 157 | 153 | 154 | 42,000 |
2006/07/10 | 157 | 157 | 152 | 157 | 135,000 |
2006/07/07 | 158 | 159 | 154 | 155 | 93,000 |
2006/07/06 | 158 | 160 | 154 | 156 | 200,000 |
2006/07/05 | 156 | 158 | 155 | 155 | 203,000 |
2006/07/04 | 159 | 160 | 158 | 160 | 267,000 |
2006/07/03 | 160 | 161 | 158 | 158 | 192,000 |
2006/06/30 | 159 | 160 | 156 | 157 | 241,000 |
2006/06/29 | 155 | 159 | 155 | 158 | 163,000 |
2006/06/28 | 160 | 160 | 152 | 156 | 195,000 |
2006/06/27 | 161 | 162 | 159 | 161 | 169,000 |
2006/06/26 | 161 | 163 | 160 | 161 | 605,000 |
2006/06/23 | 158 | 161 | 158 | 161 | 137,000 |
2006/06/22 | 155 | 163 | 154 | 160 | 354,000 |
2006/06/21 | 155 | 157 | 154 | 154 | 248,000 |
2006/06/20 | 154 | 154 | 150 | 154 | 236,000 |
2006/06/19 | 145 | 151 | 144 | 150 | 395,000 |
2006/06/16 | 142 | 146 | 141 | 142 | 307,000 |
2006/06/15 | 137 | 137 | 134 | 137 | 126,000 |
2006/06/14 | 127 | 132 | 127 | 132 | 200,000 |
2006/06/13 | 129 | 134 | 128 | 131 | 270,000 |
2006/06/12 | 123 | 133 | 123 | 133 | 204,000 |
2006/06/09 | 121 | 130 | 121 | 128 | 210,000 |
2006/06/08 | 126 | 132 | 125 | 125 | 313,000 |
2006/06/07 | 139 | 139 | 134 | 134 | 141,000 |
2006/06/06 | 139 | 141 | 137 | 141 | 188,000 |
2006/06/05 | 146 | 146 | 141 | 143 | 178,000 |
2006/06/02 | 145 | 147 | 121 | 144 | 647,000 |
2006/06/01 | 158 | 158 | 140 | 143 | 646,000 |
2006/05/31 | 156 | 158 | 152 | 153 | 377,000 |
2006/05/30 | 158 | 166 | 157 | 158 | 1,251,000 |
2006/05/29 | 156 | 160 | 155 | 155 | 256,000 |
2006/05/26 | 155 | 157 | 154 | 155 | 79,000 |
2006/05/25 | 155 | 155 | 153 | 153 | 85,000 |
2006/05/24 | 152 | 157 | 152 | 155 | 158,000 |
2006/05/23 | 157 | 158 | 150 | 151 | 189,000 |
2006/05/22 | 158 | 162 | 155 | 159 | 470,000 |
2006/05/19 | 152 | 157 | 152 | 154 | 277,000 |
2006/05/18 | 151 | 155 | 150 | 155 | 234,000 |
2006/05/17 | 153 | 158 | 153 | 155 | 283,000 |
2006/05/16 | 158 | 161 | 153 | 156 | 530,000 |
2006/05/15 | 154 | 159 | 153 | 156 | 344,000 |
2006/05/12 | 157 | 158 | 154 | 155 | 341,000 |
2006/05/11 | 160 | 162 | 159 | 159 | 94,000 |
2006/05/10 | 163 | 163 | 161 | 161 | 140,000 |
2006/05/09 | 164 | 165 | 162 | 163 | 156,000 |
2006/05/08 | 162 | 168 | 161 | 162 | 623,000 |
2006/05/02 | 159 | 162 | 159 | 162 | 161,000 |
2006/05/01 | 165 | 167 | 161 | 161 | 124,000 |
2006/04/28 | 162 | 164 | 159 | 164 | 192,000 |
2006/04/27 | 163 | 166 | 160 | 162 | 253,000 |
2006/04/26 | 157 | 161 | 156 | 159 | 221,000 |
2006/04/25 | 155 | 157 | 153 | 157 | 180,000 |
2006/04/24 | 159 | 159 | 153 | 155 | 233,000 |
2006/04/21 | 163 | 163 | 159 | 159 | 135,000 |
2006/04/20 | 165 | 165 | 161 | 162 | 198,000 |
2006/04/19 | 165 | 167 | 162 | 163 | 400,000 |
2006/04/18 | 158 | 166 | 153 | 164 | 436,000 |
2006/04/17 | 163 | 164 | 157 | 157 | 187,000 |
2006/04/14 | 166 | 167 | 162 | 164 | 321,000 |
2006/04/13 | 170 | 170 | 167 | 167 | 451,000 |
2006/04/12 | 170 | 171 | 168 | 169 | 288,000 |
2006/04/11 | 171 | 174 | 168 | 170 | 934,000 |
2006/04/10 | 164 | 172 | 164 | 169 | 1,111,000 |
2006/04/07 | 162 | 167 | 162 | 167 | 814,000 |
2006/04/06 | 163 | 165 | 160 | 162 | 833,000 |
2006/04/05 | 164 | 166 | 159 | 159 | 1,477,000 |
2006/04/04 | 155 | 168 | 154 | 160 | 4,989,000 |
2006/04/03 | 150 | 154 | 149 | 153 | 973,000 |
2006/03/31 | 149 | 150 | 148 | 149 | 197,000 |
2006/03/30 | 152 | 152 | 147 | 149 | 439,000 |
2006/03/29 | 151 | 152 | 149 | 151 | 389,000 |
2006/03/28 | 147 | 151 | 147 | 149 | 319,000 |
2006/03/27 | 148 | 151 | 145 | 151 | 773,000 |
2006/03/24 | 150 | 150 | 148 | 149 | 282,000 |
2006/03/23 | 152 | 153 | 150 | 150 | 417,000 |
2006/03/22 | 150 | 151 | 148 | 150 | 303,000 |
2006/03/20 | 147 | 149 | 147 | 148 | 238,000 |
2006/03/17 | 149 | 151 | 145 | 147 | 516,000 |
2006/03/16 | 153 | 153 | 146 | 146 | 449,000 |
2006/03/15 | 154 | 158 | 151 | 151 | 769,000 |
2006/03/14 | 151 | 153 | 149 | 151 | 880,000 |
2006/03/13 | 149 | 162 | 149 | 154 | 3,476,000 |
2006/03/10 | 145 | 147 | 144 | 145 | 664,000 |
2006/03/09 | 144 | 148 | 143 | 144 | 723,000 |
2006/03/08 | 141 | 143 | 137 | 143 | 430,000 |
2006/03/07 | 142 | 143 | 138 | 139 | 310,000 |
2006/03/06 | 138 | 143 | 135 | 140 | 527,000 |
2006/03/03 | 142 | 144 | 138 | 138 | 927,000 |
2006/03/02 | 148 | 156 | 141 | 145 | 4,337,000 |
2006/03/01 | 139 | 170 | 138 | 151 | 25,039,000 |
2006/02/28 | 140 | 140 | 135 | 137 | 481,000 |
2006/02/27 | 142 | 142 | 138 | 140 | 661,000 |
2006/02/24 | 142 | 144 | 138 | 140 | 1,396,000 |
2006/02/23 | 134 | 146 | 133 | 142 | 4,262,000 |
2006/02/22 | 127 | 131 | 125 | 127 | 1,913,000 |
2006/02/21 | 118 | 126 | 115 | 122 | 1,750,000 |
2006/02/20 | 134 | 149 | 114 | 117 | 5,383,000 |
2006/02/17 | 148 | 152 | 132 | 133 | 1,832,000 |
2006/02/16 | 155 | 158 | 151 | 151 | 562,000 |
2006/02/15 | 167 | 169 | 153 | 155 | 963,000 |
2006/02/14 | 159 | 162 | 149 | 159 | 957,000 |
2006/02/13 | 171 | 171 | 154 | 160 | 987,000 |
2006/02/10 | 175 | 176 | 171 | 171 | 601,000 |
2006/02/09 | 181 | 182 | 176 | 177 | 486,000 |
2006/02/08 | 184 | 184 | 177 | 179 | 709,000 |
2006/02/07 | 184 | 186 | 183 | 184 | 403,000 |
2006/02/06 | 187 | 187 | 184 | 184 | 354,000 |
2006/02/03 | 186 | 188 | 184 | 186 | 1,328,000 |
2006/02/02 | 184 | 186 | 183 | 185 | 764,000 |
2006/02/01 | 179 | 188 | 179 | 181 | 2,038,000 |
2006/01/31 | 177 | 184 | 177 | 179 | 1,607,000 |
2006/01/30 | 176 | 182 | 175 | 176 | 1,743,000 |
2006/01/27 | 171 | 175 | 171 | 174 | 1,359,000 |
2006/01/26 | 171 | 177 | 169 | 171 | 1,432,000 |
2006/01/25 | 174 | 182 | 171 | 172 | 2,008,000 |
2006/01/24 | 159 | 174 | 159 | 172 | 1,945,000 |
2006/01/23 | 165 | 168 | 155 | 157 | 1,294,000 |
2006/01/20 | 178 | 179 | 163 | 170 | 1,594,000 |
2006/01/19 | 157 | 175 | 156 | 174 | 2,292,000 |
2006/01/18 | 179 | 180 | 147 | 157 | 4,408,000 |
2006/01/17 | 190 | 206 | 182 | 184 | 6,019,000 |
2006/01/16 | 189 | 191 | 187 | 191 | 1,059,000 |
2006/01/13 | 191 | 191 | 183 | 186 | 2,404,000 |
2006/01/12 | 188 | 194 | 186 | 192 | 2,835,000 |
2006/01/11 | 183 | 194 | 181 | 186 | 2,452,000 |
2006/01/10 | 185 | 185 | 182 | 182 | 684,000 |
2006/01/06 | 182 | 185 | 182 | 184 | 830,000 |
2006/01/05 | 181 | 186 | 178 | 182 | 1,599,000 |
2006/01/04 | 186 | 190 | 175 | 180 | 1,871,000 |