エコミック(3802)の株価時系列情報
エコミック(3802)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 | 169,000 | 169,000 | 169,000 | 169,000 | 1 |
| 2006/12/28 | 162,000 | 162,000 | 162,000 | 162,000 | 1 |
| 2006/12/27 | 173,000 | 173,000 | 164,000 | 164,000 | 7 |
| 2006/12/26 | 179,000 | 179,000 | 179,000 | 179,000 | 3 |
| 2006/12/25 | 166,000 | 170,000 | 165,000 | 170,000 | 4 |
| 2006/12/21 | 172,000 | 172,000 | 170,000 | 170,000 | 10 |
| 2006/12/20 | 175,000 | 175,000 | 170,000 | 170,000 | 12 |
| 2006/12/19 | 180,000 | 180,000 | 178,000 | 178,000 | 4 |
| 2006/12/18 | 182,000 | 182,000 | 180,000 | 180,000 | 2 |
| 2006/12/15 | 183,000 | 183,000 | 182,000 | 182,000 | 7 |
| 2006/12/14 | 188,000 | 188,000 | 180,000 | 182,000 | 10 |
| 2006/12/13 | 186,000 | 186,000 | 186,000 | 186,000 | 3 |
| 2006/12/11 | 181,000 | 186,000 | 181,000 | 183,000 | 5 |
| 2006/12/08 | 182,000 | 183,000 | 182,000 | 183,000 | 3 |
| 2006/12/07 | 187,000 | 187,000 | 181,000 | 181,000 | 5 |
| 2006/12/06 | 188,000 | 188,000 | 182,000 | 182,000 | 4 |
| 2006/12/05 | 190,000 | 191,000 | 190,000 | 191,000 | 2 |
| 2006/11/30 | 197,000 | 197,000 | 197,000 | 197,000 | 1 |
| 2006/11/29 | 199,000 | 199,000 | 199,000 | 199,000 | 1 |
| 2006/11/28 | 184,000 | 192,000 | 183,000 | 183,000 | 22 |
| 2006/11/27 | 194,000 | 194,000 | 192,000 | 192,000 | 4 |
| 2006/11/24 | 217,000 | 217,000 | 210,000 | 210,000 | 3 |
| 2006/11/22 | 213,000 | 213,000 | 213,000 | 213,000 | 1 |
| 2006/11/21 | 176,000 | 217,000 | 174,000 | 217,000 | 17 |
| 2006/11/20 | 205,000 | 205,000 | 197,000 | 197,000 | 8 |
| 2006/11/17 | 210,000 | 210,000 | 208,000 | 208,000 | 2 |
| 2006/11/16 | 210,000 | 210,000 | 210,000 | 210,000 | 4 |
| 2006/11/15 | 232,000 | 232,000 | 210,000 | 210,000 | 5 |
| 2006/11/14 | 234,000 | 234,000 | 233,000 | 233,000 | 4 |
| 2006/11/13 | 218,000 | 218,000 | 218,000 | 218,000 | 1 |
| 2006/11/10 | 219,000 | 219,000 | 212,000 | 212,000 | 3 |
| 2006/11/09 | 228,000 | 228,000 | 210,000 | 222,000 | 5 |
| 2006/11/08 | 221,000 | 229,000 | 205,000 | 229,000 | 9 |
| 2006/11/07 | 222,000 | 222,000 | 222,000 | 222,000 | 2 |
| 2006/11/06 | 231,000 | 231,000 | 225,000 | 225,000 | 4 |
| 2006/11/02 | 239,000 | 239,000 | 238,000 | 238,000 | 2 |
| 2006/11/01 | 240,000 | 240,000 | 227,000 | 240,000 | 10 |
| 2006/10/31 | 239,000 | 239,000 | 231,000 | 231,000 | 4 |
| 2006/10/30 | 231,000 | 240,000 | 224,000 | 240,000 | 5 |
| 2006/10/27 | 240,000 | 240,000 | 230,000 | 240,000 | 10 |
| 2006/10/26 | 239,000 | 246,000 | 239,000 | 240,000 | 22 |
| 2006/10/25 | 224,000 | 239,000 | 224,000 | 235,000 | 32 |
| 2006/10/24 | 212,000 | 220,000 | 212,000 | 220,000 | 7 |
| 2006/10/23 | 213,000 | 213,000 | 208,000 | 213,000 | 8 |
| 2006/10/20 | 213,000 | 213,000 | 210,000 | 210,000 | 6 |
| 2006/10/19 | 207,000 | 212,000 | 206,000 | 209,000 | 18 |
| 2006/10/18 | 210,000 | 210,000 | 205,000 | 205,000 | 3 |
| 2006/10/17 | 215,000 | 215,000 | 206,000 | 212,000 | 15 |
| 2006/10/16 | 210,000 | 218,000 | 210,000 | 215,000 | 8 |
| 2006/10/13 | 200,000 | 205,000 | 200,000 | 204,000 | 5 |
| 2006/10/12 | 190,000 | 200,000 | 190,000 | 190,000 | 17 |
| 2006/10/11 | 219,000 | 219,000 | 195,000 | 195,000 | 15 |
| 2006/10/10 | 186,000 | 221,000 | 186,000 | 215,000 | 21 |
| 2006/10/06 | 203,000 | 203,000 | 188,000 | 191,000 | 27 |
| 2006/10/05 | 213,000 | 214,000 | 201,000 | 201,000 | 20 |
| 2006/10/04 | 224,000 | 224,000 | 212,000 | 212,000 | 21 |
| 2006/10/03 | 244,000 | 244,000 | 228,000 | 228,000 | 22 |
| 2006/10/02 | 237,000 | 250,000 | 235,000 | 240,000 | 42 |
| 2006/09/29 | 257,000 | 257,000 | 224,000 | 233,000 | 37 |
| 2006/09/28 | 235,000 | 252,000 | 235,000 | 246,000 | 88 |
| 2006/09/27 | 205,000 | 224,000 | 198,000 | 224,000 | 71 |
| 2006/09/26 | 198,000 | 213,000 | 195,000 | 195,000 | 58 |
| 2006/09/25 | 187,000 | 194,000 | 187,000 | 194,000 | 6 |
| 2006/09/22 | 198,000 | 199,000 | 187,000 | 187,000 | 14 |
| 2006/09/21 | 189,000 | 200,000 | 186,000 | 186,000 | 5 |
| 2006/09/20 | 193,000 | 193,000 | 186,000 | 186,000 | 2 |
| 2006/09/19 | 196,000 | 200,000 | 196,000 | 200,000 | 5 |
| 2006/09/15 | 197,000 | 197,000 | 197,000 | 197,000 | 1 |
| 2006/09/14 | 190,000 | 192,000 | 188,000 | 188,000 | 17 |
| 2006/09/13 | 195,000 | 198,000 | 193,000 | 193,000 | 10 |
| 2006/09/12 | 189,000 | 194,000 | 189,000 | 193,000 | 12 |
| 2006/09/11 | 180,000 | 189,000 | 180,000 | 189,000 | 2 |
| 2006/09/08 | 190,000 | 190,000 | 180,000 | 180,000 | 8 |
| 2006/09/06 | 180,000 | 192,000 | 180,000 | 192,000 | 16 |
| 2006/09/05 | 177,000 | 182,000 | 177,000 | 181,000 | 8 |
| 2006/09/04 | 170,000 | 170,000 | 167,000 | 167,000 | 4 |
| 2006/09/01 | 165,000 | 165,000 | 165,000 | 165,000 | 1 |
| 2006/08/31 | 170,000 | 170,000 | 165,000 | 165,000 | 3 |
| 2006/08/30 | 171,000 | 171,000 | 170,000 | 170,000 | 3 |
| 2006/08/29 | 176,000 | 176,000 | 176,000 | 176,000 | 1 |
| 2006/08/28 | 187,000 | 187,000 | 187,000 | 187,000 | 1 |
| 2006/08/25 | 182,000 | 184,000 | 181,000 | 184,000 | 4 |
| 2006/08/24 | 188,000 | 188,000 | 182,000 | 182,000 | 5 |
| 2006/08/23 | 183,000 | 185,000 | 183,000 | 185,000 | 4 |
| 2006/08/22 | 182,000 | 182,000 | 180,000 | 180,000 | 3 |
| 2006/08/21 | 188,000 | 189,000 | 182,000 | 189,000 | 4 |
| 2006/08/18 | 174,000 | 191,000 | 174,000 | 188,000 | 18 |
| 2006/08/17 | 180,000 | 189,000 | 180,000 | 183,000 | 15 |
| 2006/08/16 | 176,000 | 177,000 | 175,000 | 177,000 | 7 |
| 2006/08/15 | 171,000 | 178,000 | 171,000 | 177,000 | 11 |
| 2006/08/14 | 170,000 | 170,000 | 164,000 | 164,000 | 3 |
| 2006/08/11 | 167,000 | 167,000 | 167,000 | 167,000 | 1 |
| 2006/08/10 | 170,000 | 170,000 | 169,000 | 169,000 | 2 |
| 2006/08/09 | 173,000 | 173,000 | 173,000 | 173,000 | 2 |
| 2006/08/07 | 177,000 | 178,000 | 166,000 | 166,000 | 11 |
| 2006/08/04 | 155,000 | 159,000 | 155,000 | 159,000 | 8 |
| 2006/08/03 | 180,000 | 180,000 | 168,000 | 170,000 | 11 |
| 2006/08/02 | 176,000 | 180,000 | 176,000 | 180,000 | 4 |
| 2006/08/01 | 164,000 | 178,000 | 164,000 | 178,000 | 25 |
| 2006/07/31 | 153,000 | 161,000 | 153,000 | 161,000 | 11 |
| 2006/07/28 | 157,000 | 157,000 | 145,000 | 148,000 | 7 |
| 2006/07/27 | 148,000 | 150,000 | 148,000 | 148,000 | 7 |
| 2006/07/26 | 150,000 | 153,000 | 145,000 | 145,000 | 20 |
| 2006/07/25 | 150,000 | 153,000 | 150,000 | 150,000 | 7 |
| 2006/07/21 | 138,000 | 150,000 | 138,000 | 150,000 | 11 |
| 2006/07/20 | 130,000 | 145,000 | 128,000 | 145,000 | 8 |
| 2006/07/19 | 134,000 | 134,000 | 130,000 | 130,000 | 11 |
| 2006/07/18 | 148,000 | 148,000 | 142,000 | 142,000 | 10 |
| 2006/07/14 | 151,000 | 151,000 | 144,000 | 148,000 | 21 |
| 2006/07/13 | 155,000 | 157,000 | 154,000 | 154,000 | 9 |
| 2006/07/12 | 170,000 | 170,000 | 157,000 | 160,000 | 31 |
| 2006/07/11 | 170,000 | 174,000 | 166,000 | 170,000 | 35 |
| 2006/07/10 | 155,000 | 165,000 | 155,000 | 165,000 | 21 |
| 2006/07/07 | 156,000 | 156,000 | 150,000 | 150,000 | 11 |
| 2006/07/06 | 156,000 | 158,000 | 156,000 | 157,000 | 6 |
| 2006/07/05 | 160,000 | 160,000 | 155,000 | 156,000 | 10 |
| 2006/07/04 | 159,000 | 159,000 | 156,000 | 156,000 | 3 |
| 2006/07/03 | 155,000 | 160,000 | 155,000 | 160,000 | 6 |
| 2006/06/30 | 152,000 | 154,000 | 152,000 | 154,000 | 2 |
| 2006/06/29 | 158,000 | 158,000 | 152,000 | 155,000 | 7 |
| 2006/06/28 | 148,000 | 159,000 | 145,000 | 159,000 | 9 |
| 2006/06/27 | 150,000 | 150,000 | 150,000 | 150,000 | 2 |
| 2006/06/26 | 153,000 | 153,000 | 150,000 | 150,000 | 3 |
| 2006/06/23 | 158,000 | 158,000 | 152,000 | 153,000 | 11 |
| 2006/06/22 | 168,000 | 168,000 | 165,000 | 165,000 | 7 |
| 2006/06/21 | 157,000 | 166,000 | 157,000 | 166,000 | 5 |
| 2006/06/20 | 165,000 | 169,000 | 165,000 | 169,000 | 6 |
| 2006/06/19 | 184,000 | 185,000 | 165,000 | 165,000 | 34 |
| 2006/06/16 | 170,000 | 187,000 | 168,000 | 184,000 | 50 |
| 2006/06/15 | 154,000 | 158,000 | 150,000 | 158,000 | 20 |
| 2006/06/14 | 140,000 | 145,000 | 138,000 | 145,000 | 15 |
| 2006/06/13 | 137,000 | 139,000 | 136,000 | 139,000 | 8 |
| 2006/06/12 | 135,000 | 141,000 | 134,000 | 141,000 | 5 |
| 2006/06/09 | 127,000 | 136,000 | 127,000 | 134,000 | 9 |
| 2006/06/08 | 131,000 | 131,000 | 129,000 | 129,000 | 10 |
| 2006/06/07 | 130,000 | 134,000 | 130,000 | 134,000 | 4 |
| 2006/06/06 | 137,000 | 137,000 | 132,000 | 133,000 | 13 |
| 2006/06/05 | 139,000 | 140,000 | 130,000 | 137,000 | 27 |
| 2006/06/02 | 133,000 | 134,000 | 123,000 | 129,000 | 22 |
| 2006/06/01 | 149,000 | 150,000 | 132,000 | 132,000 | 28 |
| 2006/05/31 | 149,000 | 149,000 | 143,000 | 145,000 | 24 |
| 2006/05/30 | 163,000 | 165,000 | 152,000 | 160,000 | 29 |
| 2006/05/29 | 167,000 | 167,000 | 160,000 | 160,000 | 16 |
| 2006/05/26 | 175,000 | 175,000 | 165,000 | 173,000 | 22 |
| 2006/05/25 | 176,000 | 179,000 | 176,000 | 179,000 | 5 |
| 2006/05/24 | 180,000 | 182,000 | 175,000 | 182,000 | 6 |
| 2006/05/23 | 181,000 | 181,000 | 175,000 | 178,000 | 11 |
| 2006/05/22 | 194,000 | 204,000 | 184,000 | 184,000 | 28 |
| 2006/05/19 | 179,000 | 192,000 | 179,000 | 188,000 | 36 |
| 2006/05/18 | 174,000 | 175,000 | 168,000 | 171,000 | 20 |
| 2006/05/17 | 178,000 | 184,000 | 170,000 | 184,000 | 66 |
| 2006/05/16 | 204,000 | 204,000 | 180,000 | 184,000 | 35 |
| 2006/05/15 | 198,000 | 203,000 | 182,000 | 200,000 | 50 |
| 2006/05/12 | 193,000 | 215,000 | 190,000 | 208,000 | 77 |
| 2006/05/11 | 200,000 | 210,000 | 196,000 | 199,000 | 62 |
| 2006/05/10 | 213,000 | 213,000 | 201,000 | 208,000 | 87 |
| 2006/05/09 | 224,000 | 229,000 | 214,000 | 217,000 | 55 |
| 2006/05/08 | 231,000 | 232,000 | 223,000 | 232,000 | 30 |
| 2006/05/02 | 229,000 | 235,000 | 228,000 | 233,000 | 35 |
| 2006/05/01 | 226,000 | 247,000 | 224,000 | 244,000 | 78 |
| 2006/04/28 | 234,000 | 234,000 | 221,000 | 230,000 | 27 |
| 2006/04/27 | 237,000 | 240,000 | 226,000 | 234,000 | 53 |
| 2006/04/26 | 258,000 | 258,000 | 221,000 | 233,000 | 139 |
| 2006/04/25 | 222,000 | 258,000 | 222,000 | 258,000 | 159 |
| 2006/04/24 | 227,000 | 234,000 | 209,000 | 218,000 | 83 |
| 2006/04/21 | 267,000 | 267,000 | 229,000 | 230,000 | 164 |
| 2006/04/20 | 254,000 | 269,000 | 239,000 | 269,000 | 170 |
| 2006/04/19 | 289,000 | 289,000 | 257,000 | 257,000 | 213 |
| 2006/04/18 | 269,000 | 297,000 | 257,000 | 297,000 | 212 |
| 2006/04/17 | 335,000 | 335,000 | 289,000 | 289,000 | 184 |
| 2006/04/14 | 358,000 | 358,000 | 335,000 | 339,000 | 254 |
| 2006/04/13 | 430,000 | 436,000 | 381,000 | 383,000 | 234 |
| 2006/04/12 | 422,000 | 460,000 | 400,000 | 425,000 | 335 |
| 2006/04/11 | 506,000 | 506,000 | 427,000 | 427,000 | 396 |
| 2006/04/10 | 613,000 | 625,000 | 483,000 | 516,000 | 579 |
| 2006/04/07 | 536,000 | 630,000 | 531,000 | 583,000 | 1,401 |
| 2006/04/06 | 510,000 | 560,000 | 500,000 | 530,000 | 1,220 |