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 |
|---|---|---|---|---|---|
| 2017/12/29 | 121 | 124 | 120 | 123 | 701,700 |
| 2017/12/28 | 120 | 122 | 119 | 121 | 375,700 |
| 2017/12/27 | 118 | 121 | 117 | 120 | 866,100 |
| 2017/12/26 | 119 | 121 | 119 | 119 | 750,800 |
| 2017/12/25 | 122 | 122 | 119 | 120 | 1,255,500 |
| 2017/12/22 | 123 | 124 | 122 | 123 | 521,900 |
| 2017/12/21 | 124 | 125 | 123 | 124 | 323,800 |
| 2017/12/20 | 127 | 127 | 123 | 124 | 768,300 |
| 2017/12/19 | 127 | 129 | 126 | 126 | 779,100 |
| 2017/12/18 | 127 | 130 | 127 | 127 | 823,500 |
| 2017/12/15 | 128 | 129 | 126 | 126 | 423,300 |
| 2017/12/14 | 131 | 132 | 127 | 128 | 1,440,700 |
| 2017/12/13 | 127 | 135 | 126 | 131 | 3,835,900 |
| 2017/12/12 | 126 | 129 | 126 | 126 | 765,600 |
| 2017/12/11 | 123 | 126 | 123 | 125 | 1,129,200 |
| 2017/12/08 | 124 | 124 | 123 | 123 | 194,900 |
| 2017/12/07 | 123 | 124 | 122 | 123 | 238,900 |
| 2017/12/06 | 122 | 123 | 121 | 122 | 420,200 |
| 2017/12/05 | 125 | 125 | 122 | 122 | 832,400 |
| 2017/12/04 | 125 | 127 | 124 | 124 | 788,300 |
| 2017/12/01 | 128 | 132 | 124 | 124 | 1,783,600 |
| 2017/11/30 | 124 | 128 | 123 | 127 | 943,200 |
| 2017/11/29 | 127 | 128 | 124 | 124 | 932,400 |
| 2017/11/28 | 122 | 127 | 120 | 126 | 1,646,700 |
| 2017/11/27 | 124 | 125 | 122 | 122 | 784,900 |
| 2017/11/24 | 125 | 125 | 122 | 123 | 1,121,500 |
| 2017/11/22 | 127 | 128 | 125 | 125 | 430,800 |
| 2017/11/21 | 127 | 129 | 125 | 126 | 969,500 |
| 2017/11/20 | 126 | 128 | 124 | 125 | 903,200 |
| 2017/11/17 | 126 | 129 | 125 | 126 | 823,700 |
| 2017/11/16 | 123 | 126 | 123 | 125 | 603,900 |
| 2017/11/15 | 129 | 129 | 123 | 124 | 1,806,600 |
| 2017/11/14 | 136 | 138 | 128 | 129 | 2,400,500 |
| 2017/11/13 | 136 | 140 | 135 | 137 | 571,400 |
| 2017/11/10 | 135 | 137 | 135 | 136 | 449,900 |
| 2017/11/09 | 139 | 139 | 133 | 137 | 1,887,900 |
| 2017/11/08 | 142 | 142 | 140 | 140 | 650,800 |
| 2017/11/07 | 142 | 144 | 142 | 142 | 458,500 |
| 2017/11/06 | 141 | 143 | 139 | 143 | 768,900 |
| 2017/11/02 | 146 | 146 | 140 | 140 | 1,742,100 |
| 2017/11/01 | 150 | 151 | 145 | 146 | 1,306,400 |
| 2017/10/31 | 153 | 153 | 145 | 148 | 3,854,000 |
| 2017/10/30 | 143 | 156 | 143 | 153 | 7,529,500 |
| 2017/10/27 | 142 | 145 | 140 | 141 | 2,189,400 |
| 2017/10/26 | 136 | 146 | 136 | 141 | 5,489,700 |
| 2017/10/25 | 137 | 138 | 135 | 135 | 887,000 |
| 2017/10/24 | 138 | 138 | 136 | 137 | 1,145,700 |
| 2017/10/23 | 132 | 140 | 131 | 140 | 2,487,100 |
| 2017/10/20 | 133 | 134 | 130 | 131 | 1,180,300 |
| 2017/10/19 | 134 | 137 | 130 | 130 | 1,895,300 |
| 2017/10/18 | 134 | 135 | 132 | 132 | 818,500 |
| 2017/10/17 | 134 | 135 | 132 | 135 | 544,700 |
| 2017/10/16 | 135 | 136 | 132 | 133 | 967,000 |
| 2017/10/13 | 137 | 138 | 133 | 135 | 1,605,800 |
| 2017/10/12 | 134 | 139 | 134 | 138 | 1,367,500 |
| 2017/10/11 | 133 | 135 | 132 | 134 | 965,700 |
| 2017/10/10 | 134 | 134 | 131 | 133 | 1,319,700 |
| 2017/10/06 | 137 | 138 | 134 | 135 | 1,126,700 |
| 2017/10/05 | 141 | 141 | 136 | 137 | 1,557,800 |
| 2017/10/04 | 140 | 143 | 139 | 140 | 1,530,800 |
| 2017/10/03 | 141 | 141 | 138 | 140 | 1,296,800 |
| 2017/10/02 | 142 | 143 | 140 | 140 | 728,000 |
| 2017/09/29 | 144 | 144 | 140 | 141 | 855,400 |
| 2017/09/28 | 144 | 147 | 142 | 144 | 1,107,900 |
| 2017/09/27 | 142 | 144 | 139 | 143 | 1,750,200 |
| 2017/09/27 | 1 -> 0.50 分割 | ||||
| 2017/09/26 | 73 | 74 | 70 | 71 | 5,593,000 |
| 2017/09/25 | 77 | 77 | 74 | 74 | 5,825,000 |
| 2017/09/22 | 80 | 82 | 77 | 77 | 6,726,000 |
| 2017/09/21 | 80 | 84 | 78 | 78 | 13,038,000 |
| 2017/09/20 | 78 | 79 | 76 | 77 | 6,132,000 |
| 2017/09/19 | 77 | 78 | 74 | 77 | 4,889,000 |
| 2017/09/15 | 76 | 78 | 76 | 77 | 5,239,000 |
| 2017/09/14 | 80 | 80 | 76 | 77 | 6,207,000 |
| 2017/09/13 | 81 | 82 | 78 | 80 | 5,021,000 |
| 2017/09/12 | 76 | 83 | 76 | 81 | 14,965,000 |
| 2017/09/11 | 84 | 84 | 76 | 76 | 13,857,000 |
| 2017/09/08 | 84 | 85 | 83 | 84 | 7,580,000 |
| 2017/09/07 | 89 | 90 | 84 | 85 | 18,450,000 |
| 2017/09/06 | 83 | 89 | 81 | 87 | 33,776,000 |
| 2017/09/05 | 103 | 108 | 84 | 88 | 102,489,000 |
| 2017/09/04 | 117 | 129 | 102 | 106 | 174,756,000 |
| 2017/09/01 | 77 | 99 | 77 | 99 | 63,264,000 |
| 2017/08/31 | 74 | 75 | 73 | 75 | 2,753,000 |
| 2017/08/30 | 73 | 73 | 71 | 73 | 2,077,000 |
| 2017/08/29 | 72 | 72 | 70 | 72 | 3,484,000 |
| 2017/08/28 | 76 | 78 | 73 | 73 | 4,348,000 |
| 2017/08/25 | 74 | 75 | 72 | 74 | 6,575,000 |
| 2017/08/24 | 70 | 78 | 69 | 74 | 14,300,000 |
| 2017/08/23 | 67 | 71 | 66 | 71 | 4,569,000 |
| 2017/08/22 | 66 | 66 | 65 | 65 | 1,660,000 |
| 2017/08/21 | 66 | 66 | 64 | 66 | 2,223,000 |
| 2017/08/18 | 65 | 67 | 64 | 64 | 2,300,000 |
| 2017/08/17 | 63 | 66 | 63 | 66 | 2,616,000 |
| 2017/08/16 | 63 | 63 | 62 | 63 | 1,848,000 |
| 2017/08/15 | 62 | 63 | 62 | 63 | 1,935,000 |
| 2017/08/14 | 63 | 63 | 62 | 62 | 1,765,000 |
| 2017/08/10 | 65 | 66 | 63 | 63 | 2,207,000 |
| 2017/08/09 | 65 | 66 | 64 | 65 | 2,509,000 |
| 2017/08/08 | 64 | 65 | 64 | 65 | 1,913,000 |
| 2017/08/07 | 66 | 66 | 63 | 63 | 1,945,000 |
| 2017/08/04 | 65 | 65 | 64 | 65 | 1,538,000 |
| 2017/08/03 | 66 | 66 | 64 | 65 | 1,883,000 |
| 2017/08/02 | 64 | 66 | 64 | 66 | 2,112,000 |
| 2017/08/01 | 67 | 67 | 63 | 63 | 2,183,000 |
| 2017/07/31 | 68 | 68 | 66 | 67 | 2,144,000 |
| 2017/07/28 | 68 | 68 | 67 | 68 | 1,512,000 |
| 2017/07/27 | 69 | 69 | 68 | 68 | 1,419,000 |
| 2017/07/26 | 69 | 70 | 68 | 69 | 1,357,000 |
| 2017/07/25 | 69 | 69 | 68 | 68 | 1,490,000 |
| 2017/07/24 | 70 | 70 | 68 | 68 | 1,471,000 |
| 2017/07/21 | 69 | 69 | 68 | 69 | 1,703,000 |
| 2017/07/20 | 67 | 68 | 67 | 68 | 1,600,000 |
| 2017/07/19 | 69 | 69 | 67 | 68 | 1,484,000 |
| 2017/07/18 | 68 | 69 | 68 | 69 | 1,164,000 |
| 2017/07/14 | 69 | 69 | 68 | 68 | 1,447,000 |
| 2017/07/13 | 72 | 72 | 69 | 69 | 2,347,000 |
| 2017/07/12 | 73 | 74 | 72 | 72 | 2,145,000 |
| 2017/07/11 | 72 | 74 | 71 | 73 | 2,428,000 |
| 2017/07/10 | 71 | 74 | 71 | 71 | 3,056,000 |
| 2017/07/07 | 72 | 73 | 70 | 71 | 3,685,000 |
| 2017/07/06 | 68 | 72 | 67 | 72 | 4,618,000 |
| 2017/07/05 | 65 | 68 | 65 | 67 | 2,210,000 |
| 2017/07/04 | 66 | 69 | 64 | 64 | 3,348,000 |
| 2017/07/03 | 65 | 66 | 64 | 65 | 1,254,000 |
| 2017/06/30 | 66 | 66 | 64 | 64 | 2,114,000 |
| 2017/06/29 | 65 | 67 | 65 | 67 | 1,572,000 |
| 2017/06/28 | 66 | 67 | 65 | 65 | 1,680,000 |
| 2017/06/27 | 64 | 68 | 64 | 66 | 2,006,000 |
| 2017/06/26 | 64 | 65 | 64 | 64 | 1,139,000 |
| 2017/06/23 | 65 | 67 | 64 | 64 | 2,186,000 |
| 2017/06/22 | 66 | 67 | 65 | 65 | 1,558,000 |
| 2017/06/21 | 66 | 66 | 65 | 66 | 1,566,000 |
| 2017/06/20 | 67 | 68 | 65 | 66 | 2,361,000 |
| 2017/06/19 | 65 | 68 | 63 | 68 | 3,465,000 |
| 2017/06/16 | 65 | 65 | 64 | 64 | 1,625,000 |
| 2017/06/15 | 63 | 65 | 63 | 64 | 1,822,000 |
| 2017/06/14 | 63 | 64 | 63 | 63 | 1,509,000 |
| 2017/06/13 | 63 | 64 | 63 | 63 | 1,215,000 |
| 2017/06/12 | 64 | 64 | 63 | 63 | 1,293,000 |
| 2017/06/09 | 64 | 65 | 63 | 63 | 1,589,000 |
| 2017/06/08 | 65 | 65 | 63 | 63 | 1,135,000 |
| 2017/06/07 | 63 | 65 | 62 | 64 | 1,405,000 |
| 2017/06/06 | 65 | 65 | 63 | 63 | 1,410,000 |
| 2017/06/05 | 64 | 65 | 64 | 65 | 1,088,000 |
| 2017/06/02 | 64 | 65 | 63 | 65 | 1,811,000 |
| 2017/06/01 | 63 | 64 | 63 | 63 | 1,428,000 |
| 2017/05/31 | 62 | 63 | 62 | 62 | 1,546,000 |
| 2017/05/30 | 62 | 63 | 61 | 62 | 1,682,000 |
| 2017/05/29 | 63 | 64 | 62 | 62 | 1,644,000 |
| 2017/05/26 | 64 | 64 | 63 | 63 | 1,421,000 |
| 2017/05/25 | 65 | 65 | 63 | 63 | 1,817,000 |
| 2017/05/24 | 63 | 65 | 62 | 65 | 3,041,000 |
| 2017/05/23 | 61 | 62 | 60 | 62 | 2,085,000 |
| 2017/05/22 | 61 | 62 | 60 | 61 | 1,678,000 |
| 2017/05/19 | 61 | 62 | 60 | 61 | 2,066,000 |
| 2017/05/18 | 60 | 61 | 59 | 61 | 1,840,000 |
| 2017/05/17 | 62 | 62 | 61 | 61 | 2,166,000 |
| 2017/05/16 | 63 | 64 | 62 | 62 | 1,890,000 |
| 2017/05/15 | 68 | 68 | 62 | 62 | 4,980,000 |
| 2017/05/12 | 68 | 70 | 67 | 69 | 2,427,000 |
| 2017/05/11 | 67 | 68 | 66 | 68 | 1,634,000 |
| 2017/05/10 | 68 | 68 | 66 | 67 | 1,325,000 |
| 2017/05/09 | 68 | 68 | 67 | 67 | 2,026,000 |
| 2017/05/08 | 65 | 67 | 64 | 66 | 2,202,000 |
| 2017/05/02 | 62 | 64 | 61 | 63 | 1,975,000 |
| 2017/05/01 | 63 | 64 | 62 | 62 | 1,241,000 |
| 2017/04/28 | 65 | 66 | 63 | 63 | 1,900,000 |
| 2017/04/27 | 62 | 65 | 61 | 64 | 1,670,000 |
| 2017/04/26 | 62 | 63 | 62 | 62 | 1,027,000 |
| 2017/04/25 | 61 | 62 | 61 | 62 | 985,000 |
| 2017/04/24 | 61 | 62 | 61 | 62 | 1,211,000 |
| 2017/04/21 | 63 | 63 | 61 | 61 | 1,006,000 |
| 2017/04/20 | 63 | 63 | 61 | 63 | 1,557,000 |
| 2017/04/19 | 63 | 64 | 63 | 63 | 1,120,000 |
| 2017/04/18 | 63 | 63 | 62 | 63 | 1,269,000 |
| 2017/04/17 | 60 | 63 | 60 | 63 | 2,388,000 |
| 2017/04/14 | 57 | 60 | 57 | 60 | 2,149,000 |
| 2017/04/13 | 58 | 58 | 56 | 56 | 1,529,000 |
| 2017/04/12 | 59 | 60 | 58 | 58 | 1,550,000 |
| 2017/04/11 | 60 | 60 | 58 | 60 | 1,647,000 |
| 2017/04/10 | 60 | 62 | 59 | 60 | 1,368,000 |
| 2017/04/07 | 60 | 60 | 58 | 59 | 1,774,000 |
| 2017/04/06 | 61 | 61 | 59 | 60 | 1,507,000 |
| 2017/04/05 | 62 | 63 | 59 | 61 | 2,277,000 |
| 2017/04/04 | 65 | 65 | 62 | 63 | 2,173,000 |
| 2017/04/03 | 65 | 66 | 64 | 64 | 1,594,000 |
| 2017/03/31 | 68 | 68 | 65 | 65 | 1,559,000 |
| 2017/03/30 | 66 | 67 | 65 | 65 | 1,629,000 |
| 2017/03/29 | 63 | 66 | 63 | 66 | 2,800,000 |
| 2017/03/28 | 62 | 63 | 62 | 62 | 1,317,000 |
| 2017/03/27 | 64 | 64 | 61 | 62 | 2,033,000 |
| 2017/03/24 | 63 | 64 | 62 | 63 | 1,008,000 |
| 2017/03/23 | 63 | 63 | 62 | 63 | 1,256,000 |
| 2017/03/22 | 63 | 64 | 62 | 63 | 1,794,000 |
| 2017/03/21 | 63 | 64 | 61 | 63 | 3,004,000 |
| 2017/03/17 | 65 | 67 | 64 | 64 | 1,760,000 |
| 2017/03/16 | 64 | 67 | 64 | 66 | 2,832,000 |
| 2017/03/15 | 64 | 65 | 63 | 63 | 1,732,000 |
| 2017/03/14 | 65 | 65 | 63 | 65 | 3,609,000 |
| 2017/03/13 | 66 | 67 | 65 | 65 | 2,471,000 |
| 2017/03/10 | 69 | 69 | 66 | 67 | 4,512,000 |
| 2017/03/09 | 70 | 71 | 69 | 69 | 3,857,000 |
| 2017/03/08 | 69 | 72 | 68 | 71 | 8,101,000 |
| 2017/03/07 | 68 | 70 | 68 | 68 | 4,198,000 |
| 2017/03/06 | 68 | 69 | 66 | 68 | 4,449,000 |
| 2017/03/03 | 69 | 70 | 65 | 69 | 14,849,000 |
| 2017/03/02 | 72 | 81 | 66 | 68 | 78,055,000 |
| 2017/03/01 | 53 | 54 | 53 | 54 | 1,186,000 |
| 2017/02/28 | 54 | 54 | 53 | 53 | 1,042,000 |
| 2017/02/27 | 53 | 54 | 53 | 53 | 1,115,000 |
| 2017/02/24 | 55 | 55 | 54 | 55 | 718,000 |
| 2017/02/23 | 54 | 55 | 54 | 55 | 963,000 |
| 2017/02/22 | 56 | 56 | 54 | 54 | 1,480,000 |
| 2017/02/21 | 57 | 57 | 55 | 56 | 1,078,000 |
| 2017/02/20 | 57 | 57 | 56 | 56 | 568,000 |
| 2017/02/17 | 57 | 58 | 55 | 57 | 1,338,000 |
| 2017/02/16 | 56 | 59 | 56 | 57 | 3,010,000 |
| 2017/02/15 | 54 | 58 | 54 | 56 | 6,086,000 |
| 2017/02/14 | 52 | 53 | 50 | 51 | 1,436,000 |
| 2017/02/13 | 52 | 52 | 51 | 51 | 891,000 |
| 2017/02/10 | 49 | 51 | 49 | 51 | 1,931,000 |
| 2017/02/09 | 49 | 50 | 49 | 49 | 718,000 |
| 2017/02/08 | 49 | 50 | 49 | 49 | 847,000 |
| 2017/02/07 | 49 | 50 | 48 | 48 | 1,146,000 |
| 2017/02/06 | 49 | 50 | 48 | 50 | 1,116,000 |
| 2017/02/03 | 50 | 50 | 48 | 49 | 1,411,000 |
| 2017/02/02 | 50 | 50 | 49 | 49 | 1,159,000 |
| 2017/02/01 | 49 | 51 | 49 | 50 | 1,496,000 |
| 2017/01/31 | 50 | 51 | 49 | 51 | 1,849,000 |
| 2017/01/30 | 50 | 50 | 49 | 49 | 1,002,000 |
| 2017/01/27 | 50 | 51 | 50 | 50 | 1,056,000 |
| 2017/01/26 | 50 | 51 | 50 | 51 | 1,183,000 |
| 2017/01/25 | 50 | 50 | 49 | 50 | 1,195,000 |
| 2017/01/24 | 52 | 52 | 48 | 49 | 4,200,000 |
| 2017/01/23 | 54 | 54 | 53 | 54 | 752,000 |
| 2017/01/20 | 54 | 55 | 54 | 54 | 992,000 |
| 2017/01/19 | 54 | 55 | 53 | 54 | 1,013,000 |
| 2017/01/18 | 54 | 54 | 53 | 54 | 1,054,000 |
| 2017/01/17 | 55 | 55 | 53 | 54 | 1,170,000 |
| 2017/01/16 | 57 | 57 | 55 | 56 | 1,246,000 |
| 2017/01/13 | 56 | 57 | 56 | 57 | 869,000 |
| 2017/01/12 | 57 | 57 | 56 | 57 | 1,067,000 |
| 2017/01/11 | 57 | 58 | 57 | 58 | 954,000 |
| 2017/01/10 | 58 | 58 | 57 | 57 | 1,646,000 |
| 2017/01/06 | 57 | 59 | 57 | 58 | 1,438,000 |
| 2017/01/05 | 58 | 59 | 57 | 58 | 1,427,000 |
| 2017/01/04 | 57 | 59 | 57 | 58 | 1,839,000 |