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 |
---|---|---|---|---|---|
2012/12/28 | 45 | 45 | 42 | 42 | 899,000 |
2012/12/27 | 44 | 45 | 42 | 44 | 1,118,000 |
2012/12/26 | 40 | 43 | 39 | 42 | 1,128,000 |
2012/12/25 | 37 | 40 | 37 | 39 | 737,000 |
2012/12/21 | 38 | 40 | 37 | 37 | 955,000 |
2012/12/20 | 37 | 38 | 37 | 38 | 110,000 |
2012/12/19 | 38 | 38 | 37 | 37 | 1,019,000 |
2012/12/18 | 36 | 38 | 36 | 37 | 436,000 |
2012/12/17 | 38 | 38 | 37 | 37 | 119,000 |
2012/12/14 | 36 | 38 | 36 | 38 | 364,000 |
2012/12/13 | 37 | 38 | 36 | 36 | 348,000 |
2012/12/12 | 38 | 38 | 36 | 37 | 239,000 |
2012/12/11 | 38 | 38 | 37 | 38 | 143,000 |
2012/12/10 | 38 | 38 | 37 | 37 | 116,000 |
2012/12/07 | 38 | 38 | 37 | 37 | 215,000 |
2012/12/06 | 37 | 38 | 36 | 38 | 92,000 |
2012/12/05 | 37 | 37 | 36 | 37 | 75,000 |
2012/12/04 | 37 | 37 | 36 | 37 | 245,000 |
2012/12/03 | 36 | 38 | 36 | 36 | 256,000 |
2012/11/30 | 36 | 36 | 35 | 35 | 50,000 |
2012/11/29 | 36 | 37 | 35 | 36 | 277,000 |
2012/11/28 | 37 | 37 | 36 | 36 | 130,000 |
2012/11/27 | 37 | 37 | 36 | 37 | 57,000 |
2012/11/26 | 38 | 38 | 36 | 37 | 110,000 |
2012/11/22 | 36 | 37 | 36 | 37 | 50,000 |
2012/11/21 | 36 | 37 | 35 | 35 | 143,000 |
2012/11/20 | 37 | 37 | 35 | 35 | 57,000 |
2012/11/19 | 35 | 37 | 35 | 36 | 125,000 |
2012/11/16 | 36 | 36 | 35 | 35 | 75,000 |
2012/11/15 | 35 | 36 | 34 | 36 | 88,000 |
2012/11/14 | 34 | 35 | 34 | 35 | 16,000 |
2012/11/13 | 35 | 36 | 34 | 34 | 46,000 |
2012/11/12 | 35 | 35 | 35 | 35 | 73,000 |
2012/11/09 | 35 | 35 | 34 | 35 | 253,000 |
2012/11/08 | 36 | 36 | 35 | 35 | 126,000 |
2012/11/07 | 36 | 36 | 35 | 36 | 144,000 |
2012/11/06 | 36 | 38 | 36 | 36 | 589,000 |
2012/11/05 | 36 | 37 | 36 | 37 | 56,000 |
2012/11/02 | 36 | 37 | 36 | 37 | 65,000 |
2012/11/01 | 35 | 37 | 35 | 36 | 54,000 |
2012/10/31 | 35 | 36 | 35 | 35 | 42,000 |
2012/10/30 | 35 | 37 | 34 | 35 | 430,000 |
2012/10/29 | 35 | 36 | 35 | 36 | 46,000 |
2012/10/26 | 36 | 36 | 35 | 36 | 27,000 |
2012/10/25 | 35 | 36 | 34 | 36 | 18,000 |
2012/10/24 | 34 | 35 | 34 | 35 | 47,000 |
2012/10/23 | 35 | 35 | 34 | 34 | 39,000 |
2012/10/22 | 34 | 35 | 34 | 35 | 51,000 |
2012/10/19 | 35 | 36 | 35 | 35 | 81,000 |
2012/10/18 | 34 | 36 | 34 | 35 | 138,000 |
2012/10/17 | 34 | 35 | 34 | 35 | 53,000 |
2012/10/16 | 33 | 34 | 33 | 33 | 57,000 |
2012/10/15 | 34 | 34 | 33 | 33 | 50,000 |
2012/10/12 | 34 | 34 | 33 | 33 | 85,000 |
2012/10/11 | 33 | 34 | 33 | 34 | 14,000 |
2012/10/10 | 34 | 34 | 33 | 33 | 13,000 |
2012/10/09 | 34 | 34 | 33 | 34 | 55,000 |
2012/10/05 | 34 | 34 | 34 | 34 | 33,000 |
2012/10/04 | 34 | 35 | 33 | 34 | 45,000 |
2012/10/03 | 34 | 35 | 33 | 34 | 22,000 |
2012/10/02 | 34 | 34 | 34 | 34 | 32,000 |
2012/10/01 | 34 | 35 | 34 | 34 | 163,000 |
2012/09/28 | 34 | 35 | 34 | 34 | 26,000 |
2012/09/27 | 34 | 35 | 34 | 35 | 71,000 |
2012/09/26 | 34 | 35 | 34 | 35 | 139,000 |
2012/09/25 | 34 | 35 | 34 | 35 | 29,000 |
2012/09/24 | 34 | 35 | 34 | 35 | 72,000 |
2012/09/21 | 34 | 35 | 34 | 34 | 32,000 |
2012/09/20 | 36 | 36 | 35 | 35 | 131,000 |
2012/09/19 | 35 | 36 | 35 | 36 | 216,000 |
2012/09/18 | 35 | 35 | 34 | 35 | 36,000 |
2012/09/14 | 34 | 35 | 33 | 35 | 250,000 |
2012/09/13 | 33 | 34 | 33 | 34 | 78,000 |
2012/09/12 | 32 | 34 | 32 | 34 | 47,000 |
2012/09/11 | 33 | 33 | 32 | 32 | 58,000 |
2012/09/10 | 33 | 33 | 33 | 33 | 38,000 |
2012/09/07 | 33 | 33 | 33 | 33 | 153,000 |
2012/09/06 | 34 | 34 | 33 | 33 | 143,000 |
2012/09/05 | 33 | 34 | 33 | 34 | 36,000 |
2012/09/04 | 34 | 34 | 33 | 33 | 13,000 |
2012/09/03 | 33 | 34 | 33 | 33 | 17,000 |
2012/08/31 | 34 | 34 | 33 | 33 | 53,000 |
2012/08/30 | 34 | 35 | 33 | 35 | 95,000 |
2012/08/29 | 34 | 34 | 33 | 33 | 286,000 |
2012/08/28 | 34 | 34 | 34 | 34 | 29,000 |
2012/08/27 | 34 | 35 | 34 | 34 | 44,000 |
2012/08/24 | 34 | 35 | 34 | 35 | 88,000 |
2012/08/23 | 35 | 35 | 34 | 34 | 46,000 |
2012/08/22 | 35 | 35 | 34 | 35 | 33,000 |
2012/08/21 | 35 | 36 | 35 | 35 | 41,000 |
2012/08/20 | 36 | 36 | 35 | 35 | 89,000 |
2012/08/17 | 35 | 36 | 34 | 36 | 59,000 |
2012/08/16 | 35 | 36 | 35 | 35 | 206,000 |
2012/08/15 | 35 | 35 | 34 | 35 | 73,000 |
2012/08/14 | 35 | 35 | 34 | 35 | 157,000 |
2012/08/13 | 34 | 35 | 34 | 35 | 283,000 |
2012/08/10 | 35 | 35 | 33 | 35 | 278,000 |
2012/08/09 | 35 | 36 | 35 | 36 | 109,000 |
2012/08/08 | 35 | 35 | 34 | 34 | 323,000 |
2012/08/07 | 33 | 35 | 33 | 33 | 107,000 |
2012/08/06 | 34 | 34 | 33 | 34 | 70,000 |
2012/08/03 | 34 | 34 | 33 | 34 | 65,000 |
2012/08/02 | 34 | 34 | 33 | 33 | 22,000 |
2012/08/01 | 33 | 34 | 33 | 34 | 92,000 |
2012/07/31 | 34 | 34 | 33 | 33 | 59,000 |
2012/07/30 | 35 | 35 | 33 | 34 | 81,000 |
2012/07/27 | 34 | 34 | 33 | 34 | 77,000 |
2012/07/26 | 32 | 34 | 32 | 34 | 92,000 |
2012/07/25 | 33 | 33 | 32 | 32 | 29,000 |
2012/07/24 | 33 | 34 | 32 | 33 | 74,000 |
2012/07/23 | 33 | 34 | 33 | 33 | 39,000 |
2012/07/20 | 34 | 35 | 34 | 34 | 29,000 |
2012/07/19 | 34 | 35 | 34 | 34 | 11,000 |
2012/07/18 | 36 | 37 | 34 | 35 | 219,000 |
2012/07/17 | 36 | 36 | 35 | 35 | 42,000 |
2012/07/13 | 36 | 36 | 35 | 35 | 265,000 |
2012/07/12 | 37 | 37 | 36 | 36 | 17,000 |
2012/07/11 | 36 | 37 | 36 | 37 | 44,000 |
2012/07/10 | 36 | 38 | 36 | 37 | 60,000 |
2012/07/09 | 37 | 37 | 36 | 36 | 31,000 |
2012/07/06 | 38 | 38 | 37 | 37 | 59,000 |
2012/07/05 | 40 | 40 | 38 | 38 | 161,000 |
2012/07/04 | 40 | 40 | 40 | 40 | 98,000 |
2012/07/03 | 41 | 41 | 40 | 40 | 229,000 |
2012/07/02 | 37 | 40 | 36 | 40 | 432,000 |
2012/06/29 | 36 | 37 | 35 | 36 | 91,000 |
2012/06/28 | 37 | 37 | 36 | 36 | 88,000 |
2012/06/27 | 36 | 37 | 36 | 36 | 110,000 |
2012/06/26 | 35 | 36 | 35 | 35 | 59,000 |
2012/06/25 | 35 | 37 | 35 | 35 | 146,000 |
2012/06/22 | 35 | 35 | 33 | 35 | 162,000 |
2012/06/21 | 34 | 35 | 34 | 35 | 39,000 |
2012/06/20 | 34 | 34 | 33 | 34 | 103,000 |
2012/06/19 | 34 | 34 | 33 | 34 | 34,000 |
2012/06/18 | 34 | 34 | 33 | 33 | 55,000 |
2012/06/15 | 33 | 34 | 33 | 33 | 122,000 |
2012/06/14 | 34 | 34 | 33 | 34 | 58,000 |
2012/06/13 | 35 | 35 | 34 | 34 | 39,000 |
2012/06/12 | 34 | 35 | 34 | 35 | 74,000 |
2012/06/11 | 36 | 36 | 34 | 34 | 113,000 |
2012/06/08 | 36 | 37 | 35 | 35 | 154,000 |
2012/06/07 | 35 | 36 | 34 | 36 | 104,000 |
2012/06/06 | 33 | 35 | 33 | 35 | 118,000 |
2012/06/05 | 33 | 33 | 32 | 33 | 132,000 |
2012/06/04 | 34 | 34 | 32 | 33 | 108,000 |
2012/06/01 | 33 | 36 | 33 | 34 | 192,000 |
2012/05/31 | 33 | 33 | 32 | 32 | 75,000 |
2012/05/30 | 34 | 34 | 33 | 33 | 17,000 |
2012/05/29 | 33 | 34 | 33 | 34 | 73,000 |
2012/05/28 | 34 | 34 | 33 | 33 | 49,000 |
2012/05/25 | 34 | 35 | 33 | 34 | 46,000 |
2012/05/24 | 34 | 34 | 33 | 34 | 119,000 |
2012/05/23 | 36 | 37 | 33 | 34 | 294,000 |
2012/05/22 | 33 | 37 | 33 | 36 | 337,000 |
2012/05/21 | 33 | 33 | 32 | 32 | 109,000 |
2012/05/18 | 33 | 34 | 32 | 33 | 135,000 |
2012/05/17 | 33 | 35 | 33 | 35 | 95,000 |
2012/05/16 | 34 | 34 | 33 | 33 | 214,000 |
2012/05/15 | 34 | 35 | 33 | 35 | 313,000 |
2012/05/14 | 39 | 39 | 34 | 34 | 389,000 |
2012/05/11 | 42 | 42 | 39 | 39 | 173,000 |
2012/05/10 | 39 | 41 | 39 | 40 | 138,000 |
2012/05/09 | 44 | 44 | 39 | 40 | 596,000 |
2012/05/08 | 41 | 46 | 41 | 44 | 884,000 |
2012/05/07 | 43 | 44 | 41 | 41 | 340,000 |
2012/05/02 | 45 | 45 | 44 | 44 | 117,000 |
2012/05/01 | 44 | 45 | 44 | 44 | 97,000 |
2012/04/27 | 46 | 46 | 44 | 45 | 172,000 |
2012/04/26 | 44 | 46 | 43 | 46 | 213,000 |
2012/04/25 | 42 | 44 | 42 | 44 | 137,000 |
2012/04/24 | 42 | 43 | 42 | 42 | 107,000 |
2012/04/23 | 43 | 43 | 42 | 42 | 117,000 |
2012/04/20 | 43 | 43 | 42 | 43 | 68,000 |
2012/04/19 | 43 | 44 | 42 | 43 | 118,000 |
2012/04/18 | 43 | 44 | 43 | 43 | 155,000 |
2012/04/17 | 44 | 45 | 42 | 42 | 394,000 |
2012/04/16 | 44 | 44 | 43 | 44 | 20,000 |
2012/04/13 | 44 | 44 | 44 | 44 | 57,000 |
2012/04/12 | 44 | 44 | 44 | 44 | 51,000 |
2012/04/11 | 44 | 45 | 44 | 44 | 153,000 |
2012/04/10 | 44 | 44 | 44 | 44 | 126,000 |
2012/04/09 | 44 | 45 | 44 | 44 | 76,000 |
2012/04/06 | 45 | 45 | 44 | 45 | 95,000 |
2012/04/05 | 44 | 46 | 44 | 45 | 421,000 |
2012/04/04 | 45 | 45 | 44 | 44 | 94,000 |
2012/04/03 | 44 | 46 | 44 | 45 | 308,000 |
2012/04/02 | 44 | 45 | 43 | 44 | 329,000 |
2012/03/30 | 43 | 44 | 42 | 43 | 108,000 |
2012/03/29 | 43 | 44 | 42 | 43 | 240,000 |
2012/03/28 | 41 | 43 | 41 | 42 | 163,000 |
2012/03/27 | 43 | 43 | 42 | 43 | 167,000 |
2012/03/26 | 44 | 44 | 42 | 42 | 196,000 |
2012/03/23 | 43 | 44 | 43 | 43 | 119,000 |
2012/03/22 | 44 | 45 | 43 | 44 | 162,000 |
2012/03/21 | 45 | 46 | 44 | 44 | 180,000 |
2012/03/19 | 45 | 46 | 44 | 45 | 740,000 |
2012/03/16 | 46 | 47 | 45 | 45 | 653,000 |
2012/03/15 | 47 | 48 | 46 | 46 | 440,000 |
2012/03/14 | 48 | 49 | 46 | 47 | 667,000 |
2012/03/13 | 46 | 48 | 46 | 48 | 219,000 |
2012/03/12 | 47 | 49 | 47 | 47 | 855,000 |
2012/03/09 | 45 | 47 | 45 | 47 | 396,000 |
2012/03/08 | 46 | 46 | 45 | 45 | 94,000 |
2012/03/07 | 45 | 46 | 45 | 46 | 159,000 |
2012/03/06 | 46 | 47 | 45 | 45 | 213,000 |
2012/03/05 | 45 | 47 | 45 | 47 | 256,000 |
2012/03/02 | 46 | 48 | 44 | 45 | 657,000 |
2012/03/01 | 47 | 47 | 46 | 46 | 341,000 |
2012/02/29 | 48 | 49 | 47 | 48 | 789,000 |
2012/02/28 | 47 | 49 | 47 | 48 | 599,000 |
2012/02/27 | 48 | 49 | 47 | 49 | 534,000 |
2012/02/24 | 47 | 49 | 46 | 46 | 834,000 |
2012/02/23 | 45 | 49 | 44 | 48 | 2,326,000 |
2012/02/22 | 44 | 45 | 43 | 44 | 565,000 |
2012/02/21 | 44 | 44 | 43 | 44 | 620,000 |
2012/02/20 | 46 | 46 | 44 | 45 | 677,000 |
2012/02/17 | 48 | 49 | 45 | 46 | 1,209,000 |
2012/02/16 | 49 | 49 | 46 | 46 | 1,146,000 |
2012/02/15 | 52 | 53 | 48 | 49 | 2,602,000 |
2012/02/14 | 47 | 54 | 46 | 53 | 8,235,000 |
2012/02/13 | 49 | 51 | 43 | 44 | 3,400,000 |
2012/02/10 | 48 | 66 | 47 | 49 | 29,599,000 |
2012/02/09 | 34 | 41 | 34 | 40 | 4,943,000 |
2012/02/08 | 34 | 35 | 34 | 34 | 245,000 |
2012/02/07 | 34 | 35 | 33 | 34 | 534,000 |
2012/02/06 | 33 | 34 | 33 | 33 | 235,000 |
2012/02/03 | 33 | 34 | 32 | 33 | 185,000 |
2012/02/02 | 33 | 34 | 33 | 33 | 193,000 |
2012/02/01 | 33 | 33 | 33 | 33 | 91,000 |
2012/01/31 | 34 | 34 | 33 | 34 | 129,000 |
2012/01/30 | 33 | 34 | 33 | 33 | 67,000 |
2012/01/27 | 34 | 34 | 33 | 33 | 349,000 |
2012/01/26 | 33 | 34 | 33 | 34 | 626,000 |
2012/01/25 | 32 | 33 | 32 | 32 | 131,000 |
2012/01/24 | 33 | 33 | 32 | 32 | 290,000 |
2012/01/23 | 33 | 33 | 32 | 33 | 235,000 |
2012/01/20 | 33 | 34 | 33 | 33 | 580,000 |
2012/01/19 | 32 | 32 | 32 | 32 | 211,000 |
2012/01/18 | 32 | 33 | 31 | 32 | 631,000 |
2012/01/17 | 31 | 31 | 30 | 31 | 76,000 |
2012/01/16 | 31 | 31 | 30 | 31 | 87,000 |
2012/01/13 | 31 | 31 | 30 | 31 | 67,000 |
2012/01/12 | 31 | 31 | 31 | 31 | 63,000 |
2012/01/11 | 31 | 32 | 30 | 30 | 209,000 |
2012/01/10 | 31 | 32 | 31 | 32 | 298,000 |
2012/01/06 | 31 | 32 | 31 | 31 | 48,000 |
2012/01/05 | 31 | 32 | 31 | 32 | 55,000 |
2012/01/04 | 31 | 31 | 30 | 31 | 187,000 |