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 |
|---|---|---|---|---|---|
| 2008/12/30 | 91,500 | 92,000 | 91,500 | 92,000 | 3 |
| 2008/12/29 | 91,500 | 91,500 | 91,500 | 91,500 | 2 |
| 2008/12/22 | 82,000 | 82,000 | 82,000 | 82,000 | 1 |
| 2008/12/17 | 81,800 | 81,800 | 81,800 | 81,800 | 1 |
| 2008/12/16 | 75,500 | 78,800 | 75,500 | 78,800 | 3 |
| 2008/12/12 | 75,000 | 75,000 | 75,000 | 75,000 | 1 |
| 2008/12/10 | 74,000 | 74,000 | 74,000 | 74,000 | 2 |
| 2008/12/04 | 79,000 | 79,000 | 79,000 | 79,000 | 4 |
| 2008/11/28 | 79,000 | 79,000 | 79,000 | 79,000 | 1 |
| 2008/11/25 | 77,000 | 77,000 | 77,000 | 77,000 | 2 |
| 2008/11/20 | 73,000 | 73,000 | 73,000 | 73,000 | 1 |
| 2008/11/19 | 80,000 | 80,000 | 80,000 | 80,000 | 1 |
| 2008/11/18 | 80,000 | 80,000 | 80,000 | 80,000 | 1 |
| 2008/11/07 | 81,000 | 81,000 | 81,000 | 81,000 | 1 |
| 2008/11/06 | 80,000 | 80,000 | 80,000 | 80,000 | 1 |
| 2008/10/31 | 79,900 | 80,000 | 79,900 | 80,000 | 3 |
| 2008/10/30 | 80,000 | 80,000 | 80,000 | 80,000 | 6 |
| 2008/10/29 | 80,000 | 80,100 | 80,000 | 80,000 | 9 |
| 2008/10/28 | 80,000 | 80,000 | 80,000 | 80,000 | 3 |
| 2008/10/27 | 78,000 | 80,000 | 78,000 | 80,000 | 6 |
| 2008/10/23 | 80,000 | 81,000 | 80,000 | 81,000 | 5 |
| 2008/10/21 | 80,000 | 82,000 | 80,000 | 82,000 | 6 |
| 2008/10/20 | 78,000 | 80,000 | 78,000 | 80,000 | 14 |
| 2008/10/17 | 80,000 | 80,000 | 80,000 | 80,000 | 1 |
| 2008/10/16 | 80,000 | 80,000 | 79,000 | 79,000 | 2 |
| 2008/10/10 | 78,000 | 78,000 | 78,000 | 78,000 | 2 |
| 2008/10/06 | 78,000 | 78,000 | 78,000 | 78,000 | 1 |
| 2008/10/01 | 80,000 | 80,000 | 80,000 | 80,000 | 19 |
| 2008/09/30 | 78,600 | 78,600 | 77,900 | 77,900 | 9 |
| 2008/09/29 | 79,000 | 79,000 | 78,600 | 78,600 | 5 |
| 2008/09/24 | 79,000 | 79,000 | 79,000 | 79,000 | 1 |
| 2008/09/22 | 78,000 | 78,000 | 78,000 | 78,000 | 1 |
| 2008/09/18 | 81,000 | 84,000 | 81,000 | 84,000 | 6 |
| 2008/09/17 | 80,000 | 80,000 | 80,000 | 80,000 | 1 |
| 2008/09/16 | 80,500 | 80,500 | 80,200 | 80,200 | 2 |
| 2008/09/11 | 81,000 | 81,000 | 81,000 | 81,000 | 1 |
| 2008/09/08 | 80,900 | 80,900 | 80,900 | 80,900 | 3 |
| 2008/09/03 | 81,000 | 81,000 | 81,000 | 81,000 | 1 |
| 2008/09/01 | 81,000 | 81,000 | 81,000 | 81,000 | 1 |
| 2008/08/18 | 81,000 | 81,000 | 81,000 | 81,000 | 1 |
| 2008/08/14 | 82,000 | 82,000 | 82,000 | 82,000 | 2 |
| 2008/08/11 | 82,000 | 82,000 | 82,000 | 82,000 | 1 |
| 2008/08/07 | 82,000 | 82,000 | 82,000 | 82,000 | 2 |
| 2008/07/31 | 82,000 | 82,000 | 82,000 | 82,000 | 1 |
| 2008/07/30 | 82,000 | 82,000 | 82,000 | 82,000 | 2 |
| 2008/07/28 | 81,200 | 81,200 | 81,200 | 81,200 | 2 |
| 2008/07/23 | 82,000 | 82,000 | 81,000 | 81,000 | 3 |
| 2008/07/22 | 82,000 | 82,000 | 82,000 | 82,000 | 10 |
| 2008/07/18 | 82,000 | 82,000 | 82,000 | 82,000 | 3 |
| 2008/07/16 | 82,000 | 82,000 | 81,900 | 81,900 | 6 |
| 2008/07/15 | 84,000 | 84,000 | 82,000 | 82,000 | 6 |
| 2008/07/14 | 85,500 | 85,500 | 85,000 | 85,000 | 3 |
| 2008/07/11 | 86,000 | 86,000 | 85,900 | 85,900 | 4 |
| 2008/07/10 | 87,500 | 87,500 | 86,500 | 86,500 | 4 |
| 2008/07/09 | 88,100 | 88,100 | 88,000 | 88,000 | 19 |
| 2008/07/08 | 90,000 | 90,000 | 88,000 | 88,000 | 8 |
| 2008/07/01 | 92,000 | 92,000 | 92,000 | 92,000 | 1 |
| 2008/06/30 | 94,000 | 94,000 | 93,000 | 94,000 | 6 |
| 2008/06/24 | 95,000 | 95,000 | 95,000 | 95,000 | 5 |
| 2008/06/20 | 90,500 | 90,500 | 90,000 | 90,000 | 4 |
| 2008/06/19 | 90,000 | 90,000 | 90,000 | 90,000 | 2 |
| 2008/06/18 | 90,200 | 90,200 | 90,200 | 90,200 | 2 |
| 2008/06/16 | 90,000 | 90,000 | 90,000 | 90,000 | 1 |
| 2008/06/13 | 92,000 | 92,000 | 92,000 | 92,000 | 1 |
| 2008/05/30 | 105,000 | 106,000 | 105,000 | 105,000 | 4 |
| 2008/05/20 | 99,800 | 99,900 | 99,800 | 99,900 | 8 |
| 2008/05/19 | 99,900 | 99,900 | 99,900 | 99,900 | 1 |
| 2008/05/14 | 90,000 | 92,900 | 90,000 | 92,900 | 3 |
| 2008/05/13 | 90,200 | 90,200 | 90,000 | 90,000 | 3 |
| 2008/05/12 | 87,000 | 87,000 | 86,500 | 86,500 | 6 |
| 2008/05/09 | 88,000 | 88,000 | 87,000 | 87,000 | 7 |
| 2008/05/07 | 95,000 | 95,000 | 92,500 | 92,500 | 5 |
| 2008/05/02 | 95,000 | 95,000 | 95,000 | 95,000 | 5 |
| 2008/04/30 | 100,000 | 100,000 | 100,000 | 100,000 | 1 |
| 2008/04/15 | 95,000 | 95,000 | 95,000 | 95,000 | 1 |
| 2008/04/11 | 97,000 | 97,000 | 97,000 | 97,000 | 3 |
| 2008/04/09 | 110,000 | 110,000 | 110,000 | 110,000 | 1 |
| 2008/04/08 | 101,000 | 110,000 | 101,000 | 110,000 | 5 |
| 2008/04/07 | 107,000 | 107,000 | 107,000 | 107,000 | 1 |
| 2008/03/25 | 98,000 | 98,000 | 96,000 | 96,000 | 7 |
| 2008/03/13 | 98,000 | 98,000 | 95,000 | 96,000 | 6 |
| 2008/03/12 | 107,000 | 107,000 | 100,000 | 100,000 | 10 |
| 2008/02/14 | 120,000 | 120,000 | 120,000 | 120,000 | 1 |
| 2008/02/13 | 124,000 | 124,000 | 123,000 | 123,000 | 3 |
| 2008/02/08 | 120,000 | 120,000 | 120,000 | 120,000 | 1 |
| 2008/02/07 | 118,000 | 118,000 | 118,000 | 118,000 | 1 |
| 2008/02/06 | 112,000 | 112,000 | 110,000 | 110,000 | 7 |
| 2008/01/30 | 116,000 | 130,000 | 116,000 | 130,000 | 2 |
| 2008/01/24 | 102,000 | 120,000 | 102,000 | 120,000 | 2 |
| 2008/01/22 | 97,000 | 100,000 | 97,000 | 100,000 | 3 |
| 2008/01/17 | 100,000 | 110,000 | 100,000 | 110,000 | 4 |
| 2008/01/16 | 135,000 | 135,000 | 113,000 | 113,000 | 4 |
| 2008/01/09 | 132,000 | 132,000 | 132,000 | 132,000 | 7 |