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 |
|---|---|---|---|---|---|
| 2009/12/30 | 110,000 | 110,000 | 110,000 | 110,000 | 1 |
| 2009/12/29 | 104,000 | 104,000 | 104,000 | 104,000 | 3 |
| 2009/12/16 | 110,000 | 110,000 | 110,000 | 110,000 | 36 |
| 2009/12/14 | 110,000 | 110,000 | 110,000 | 110,000 | 1 |
| 2009/12/08 | 101,000 | 101,000 | 101,000 | 101,000 | 2 |
| 2009/12/01 | 100,000 | 100,000 | 100,000 | 100,000 | 2 |
| 2009/11/30 | 96,000 | 96,000 | 96,000 | 96,000 | 2 |
| 2009/11/18 | 96,000 | 96,000 | 96,000 | 96,000 | 2 |
| 2009/11/11 | 95,000 | 95,000 | 95,000 | 95,000 | 1 |
| 2009/11/06 | 108,000 | 108,000 | 108,000 | 108,000 | 1 |
| 2009/10/28 | 108,000 | 108,000 | 108,000 | 108,000 | 1 |
| 2009/10/27 | 99,500 | 99,500 | 99,500 | 99,500 | 1 |
| 2009/10/15 | 100,000 | 100,000 | 100,000 | 100,000 | 4 |
| 2009/10/14 | 100,000 | 100,000 | 100,000 | 100,000 | 1 |
| 2009/09/30 | 101,000 | 101,000 | 101,000 | 101,000 | 4 |
| 2009/09/28 | 100,000 | 100,000 | 100,000 | 100,000 | 5 |
| 2009/09/25 | 100,000 | 100,000 | 100,000 | 100,000 | 8 |
| 2009/09/24 | 98,400 | 99,000 | 98,400 | 99,000 | 4 |
| 2009/09/18 | 97,500 | 97,500 | 97,500 | 97,500 | 1 |
| 2009/09/16 | 98,000 | 98,000 | 98,000 | 98,000 | 1 |
| 2009/09/15 | 98,000 | 98,000 | 98,000 | 98,000 | 10 |
| 2009/09/10 | 99,900 | 99,900 | 94,000 | 94,000 | 9 |
| 2009/09/08 | 99,300 | 99,900 | 99,300 | 99,800 | 7 |
| 2009/09/07 | 99,900 | 99,900 | 99,900 | 99,900 | 1 |
| 2009/09/03 | 99,800 | 99,800 | 99,800 | 99,800 | 3 |
| 2009/09/02 | 98,800 | 98,800 | 98,800 | 98,800 | 2 |
| 2009/08/31 | 98,100 | 98,500 | 98,100 | 98,500 | 3 |
| 2009/08/27 | 106,700 | 106,700 | 93,700 | 93,700 | 26 |
| 2009/08/26 | 99,800 | 99,800 | 99,700 | 99,700 | 3 |
| 2009/08/25 | 100,000 | 100,000 | 100,000 | 100,000 | 5 |
| 2009/08/24 | 100,000 | 100,000 | 100,000 | 100,000 | 5 |
| 2009/08/19 | 100,000 | 100,000 | 100,000 | 100,000 | 2 |
| 2009/08/18 | 100,000 | 100,000 | 99,000 | 100,000 | 5 |
| 2009/08/17 | 100,000 | 100,000 | 100,000 | 100,000 | 4 |
| 2009/08/14 | 100,000 | 100,000 | 100,000 | 100,000 | 1 |
| 2009/08/13 | 99,000 | 100,000 | 99,000 | 100,000 | 7 |
| 2009/08/12 | 99,000 | 99,000 | 99,000 | 99,000 | 5 |
| 2009/08/11 | 100,000 | 100,000 | 98,000 | 98,000 | 4 |
| 2009/08/10 | 100,000 | 100,000 | 100,000 | 100,000 | 3 |
| 2009/08/07 | 100,000 | 100,000 | 100,000 | 100,000 | 6 |
| 2009/08/05 | 100,000 | 100,000 | 100,000 | 100,000 | 5 |
| 2009/08/04 | 100,000 | 100,000 | 100,000 | 100,000 | 1 |
| 2009/07/31 | 100,000 | 100,000 | 100,000 | 100,000 | 3 |
| 2009/07/30 | 100,000 | 100,000 | 96,500 | 96,500 | 15 |
| 2009/07/29 | 95,000 | 95,000 | 95,000 | 95,000 | 2 |
| 2009/07/27 | 100,000 | 100,000 | 96,000 | 96,000 | 3 |
| 2009/07/07 | 100,000 | 100,000 | 100,000 | 100,000 | 1 |
| 2009/07/01 | 100,000 | 100,000 | 100,000 | 100,000 | 2 |
| 2009/06/30 | 100,000 | 100,000 | 100,000 | 100,000 | 3 |
| 2009/06/29 | 98,000 | 98,000 | 98,000 | 98,000 | 2 |
| 2009/06/26 | 92,000 | 98,000 | 92,000 | 98,000 | 10 |
| 2009/06/25 | 92,000 | 92,000 | 92,000 | 92,000 | 2 |
| 2009/06/24 | 91,000 | 91,000 | 91,000 | 91,000 | 2 |
| 2009/06/23 | 90,000 | 90,000 | 90,000 | 90,000 | 1 |
| 2009/06/22 | 88,000 | 88,000 | 88,000 | 88,000 | 1 |
| 2009/06/18 | 85,200 | 85,200 | 85,200 | 85,200 | 1 |
| 2009/06/17 | 89,900 | 90,000 | 89,900 | 90,000 | 2 |
| 2009/06/15 | 90,000 | 90,000 | 90,000 | 90,000 | 2 |
| 2009/06/04 | 86,000 | 86,000 | 86,000 | 86,000 | 1 |
| 2009/06/03 | 86,000 | 86,000 | 86,000 | 86,000 | 1 |
| 2009/05/25 | 86,000 | 86,000 | 86,000 | 86,000 | 1 |
| 2009/05/19 | 95,000 | 95,000 | 95,000 | 95,000 | 1 |
| 2009/05/12 | 81,000 | 81,000 | 81,000 | 81,000 | 1 |
| 2009/04/30 | 90,000 | 90,000 | 89,000 | 89,000 | 16 |
| 2009/04/16 | 80,000 | 80,000 | 80,000 | 80,000 | 2 |
| 2009/04/10 | 79,000 | 79,000 | 79,000 | 79,000 | 1 |
| 2009/04/09 | 79,000 | 79,000 | 79,000 | 79,000 | 1 |
| 2009/04/07 | 98,000 | 98,000 | 98,000 | 98,000 | 2 |
| 2009/03/31 | 88,000 | 88,000 | 88,000 | 88,000 | 1 |
| 2009/03/25 | 88,000 | 88,000 | 88,000 | 88,000 | 3 |
| 2009/03/23 | 83,000 | 83,000 | 83,000 | 83,000 | 1 |
| 2009/03/09 | 78,000 | 78,000 | 78,000 | 78,000 | 1 |
| 2009/02/20 | 88,000 | 88,000 | 88,000 | 88,000 | 1 |
| 2009/02/19 | 90,000 | 90,000 | 90,000 | 90,000 | 2 |
| 2009/02/18 | 91,000 | 91,000 | 91,000 | 91,000 | 1 |
| 2009/02/12 | 93,000 | 93,000 | 93,000 | 93,000 | 4 |
| 2009/02/06 | 95,000 | 95,000 | 95,000 | 95,000 | 1 |
| 2009/02/02 | 100,000 | 100,000 | 100,000 | 100,000 | 1 |
| 2009/01/30 | 100,000 | 100,000 | 100,000 | 100,000 | 1 |
| 2009/01/27 | 100,000 | 100,000 | 100,000 | 100,000 | 3 |
| 2009/01/26 | 101,000 | 101,000 | 101,000 | 101,000 | 1 |
| 2009/01/23 | 100,000 | 100,000 | 100,000 | 100,000 | 1 |
| 2009/01/13 | 102,500 | 102,500 | 96,500 | 96,500 | 2 |
| 2009/01/08 | 91,700 | 92,500 | 91,700 | 92,500 | 38 |