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 |
|---|---|---|---|---|---|
| 2013/12/30 | 159,000 | 159,000 | 147,000 | 150,000 | 6 |
| 2013/12/27 | 159,000 | 159,000 | 159,000 | 159,000 | 1 |
| 2013/12/25 | 158,300 | 159,800 | 158,000 | 159,800 | 9 |
| 2013/12/24 | 144,200 | 144,500 | 144,200 | 144,400 | 4 |
| 2013/12/20 | 159,000 | 159,000 | 144,000 | 144,000 | 4 |
| 2013/12/18 | 158,800 | 158,800 | 158,800 | 158,800 | 5 |
| 2013/12/17 | 158,800 | 158,800 | 158,800 | 158,800 | 2 |
| 2013/12/16 | 157,000 | 158,800 | 155,000 | 158,800 | 6 |
| 2013/12/13 | 155,000 | 157,000 | 155,000 | 157,000 | 4 |
| 2013/12/11 | 154,400 | 154,400 | 154,400 | 154,400 | 2 |
| 2013/12/09 | 149,300 | 149,300 | 149,300 | 149,300 | 1 |
| 2013/12/06 | 147,100 | 156,000 | 147,100 | 156,000 | 12 |
| 2013/12/05 | 150,000 | 150,000 | 148,000 | 148,000 | 3 |
| 2013/12/04 | 145,000 | 149,000 | 145,000 | 149,000 | 4 |
| 2013/12/03 | 150,000 | 150,000 | 150,000 | 150,000 | 1 |
| 2013/12/02 | 153,000 | 153,000 | 145,000 | 145,000 | 2 |
| 2013/11/29 | 153,000 | 153,000 | 153,000 | 153,000 | 1 |
| 2013/11/28 | 153,000 | 153,000 | 153,000 | 153,000 | 3 |
| 2013/11/26 | 150,000 | 150,000 | 150,000 | 150,000 | 3 |
| 2013/11/22 | 150,000 | 150,000 | 150,000 | 150,000 | 3 |
| 2013/11/21 | 157,000 | 157,000 | 155,000 | 155,000 | 14 |
| 2013/11/20 | 155,000 | 155,000 | 155,000 | 155,000 | 22 |
| 2013/11/19 | 152,000 | 152,000 | 145,700 | 145,700 | 3 |
| 2013/11/18 | 145,000 | 151,000 | 143,400 | 151,000 | 18 |
| 2013/11/14 | 143,000 | 146,000 | 143,000 | 144,000 | 6 |
| 2013/11/13 | 138,000 | 138,000 | 138,000 | 138,000 | 1 |
| 2013/11/12 | 140,000 | 140,000 | 140,000 | 140,000 | 4 |
| 2013/11/11 | 141,000 | 141,000 | 141,000 | 141,000 | 1 |
| 2013/11/06 | 147,000 | 147,000 | 147,000 | 147,000 | 1 |
| 2013/11/05 | 147,000 | 147,000 | 147,000 | 147,000 | 5 |
| 2013/11/01 | 149,000 | 149,000 | 148,000 | 148,000 | 19 |
| 2013/10/31 | 152,400 | 152,400 | 150,000 | 150,000 | 5 |
| 2013/10/30 | 155,800 | 155,800 | 152,300 | 152,400 | 3 |
| 2013/10/29 | 152,100 | 152,800 | 152,000 | 152,800 | 8 |
| 2013/10/28 | 156,800 | 156,800 | 155,000 | 155,000 | 2 |
| 2013/10/25 | 154,000 | 154,000 | 153,000 | 153,000 | 5 |
| 2013/10/24 | 152,000 | 152,000 | 149,000 | 149,000 | 16 |
| 2013/10/23 | 156,000 | 156,000 | 153,000 | 153,000 | 7 |
| 2013/10/22 | 164,000 | 164,000 | 155,000 | 155,100 | 7 |
| 2013/10/21 | 149,900 | 162,000 | 149,900 | 156,000 | 12 |
| 2013/10/18 | 150,000 | 150,000 | 144,200 | 147,200 | 7 |
| 2013/10/17 | 146,500 | 156,500 | 146,500 | 151,000 | 6 |
| 2013/10/16 | 148,000 | 157,000 | 145,100 | 145,100 | 10 |
| 2013/10/15 | 165,000 | 165,000 | 141,000 | 145,000 | 21 |
| 2013/10/11 | 165,000 | 165,000 | 155,100 | 165,000 | 26 |
| 2013/10/10 | 156,000 | 171,000 | 155,000 | 155,000 | 29 |
| 2013/10/09 | 185,000 | 189,000 | 148,000 | 148,100 | 94 |
| 2013/10/08 | 178,000 | 210,000 | 176,000 | 188,000 | 142 |
| 2013/10/07 | 140,000 | 170,000 | 140,000 | 170,000 | 56 |
| 2013/10/04 | 125,500 | 140,000 | 125,500 | 140,000 | 37 |
| 2013/10/03 | 122,800 | 125,000 | 122,200 | 125,000 | 8 |
| 2013/10/02 | 126,200 | 126,200 | 126,200 | 126,200 | 2 |
| 2013/09/30 | 135,000 | 140,000 | 135,000 | 140,000 | 5 |
| 2013/09/27 | 135,000 | 135,000 | 135,000 | 135,000 | 4 |
| 2013/09/26 | 130,000 | 130,000 | 130,000 | 130,000 | 1 |
| 2013/09/25 | 125,000 | 125,100 | 123,000 | 124,000 | 8 |
| 2013/09/24 | 131,000 | 131,000 | 122,000 | 122,000 | 7 |
| 2013/09/20 | 139,000 | 146,000 | 131,000 | 140,000 | 16 |
| 2013/09/19 | 120,000 | 130,000 | 120,000 | 130,000 | 27 |
| 2013/09/18 | 109,400 | 115,400 | 109,400 | 109,400 | 6 |
| 2013/09/17 | 110,000 | 110,000 | 108,000 | 109,400 | 4 |
| 2013/09/13 | 120,000 | 120,000 | 103,000 | 115,900 | 33 |
| 2013/09/12 | 120,000 | 120,000 | 118,000 | 118,000 | 4 |
| 2013/09/11 | 120,000 | 120,000 | 115,000 | 115,000 | 8 |
| 2013/09/10 | 114,000 | 120,000 | 114,000 | 114,500 | 5 |
| 2013/09/09 | 115,000 | 123,000 | 112,000 | 116,500 | 27 |
| 2013/09/06 | 130,100 | 130,100 | 130,000 | 130,000 | 2 |
| 2013/09/05 | 133,300 | 133,300 | 130,500 | 130,500 | 4 |
| 2013/09/04 | 128,000 | 139,300 | 128,000 | 139,300 | 5 |
| 2013/09/03 | 138,500 | 138,500 | 131,000 | 131,000 | 18 |
| 2013/08/30 | 144,900 | 144,900 | 129,000 | 135,500 | 7 |
| 2013/08/29 | 147,100 | 147,100 | 147,100 | 147,100 | 2 |
| 2013/08/28 | 138,900 | 138,900 | 134,000 | 138,100 | 16 |
| 2013/08/27 | 138,400 | 144,100 | 138,100 | 144,100 | 7 |
| 2013/08/26 | 146,900 | 146,900 | 146,900 | 146,900 | 1 |
| 2013/08/23 | 139,100 | 148,000 | 139,000 | 148,000 | 6 |
| 2013/08/21 | 139,100 | 145,100 | 139,100 | 140,700 | 8 |
| 2013/08/20 | 145,800 | 151,800 | 141,000 | 141,000 | 9 |
| 2013/08/16 | 148,300 | 148,900 | 148,300 | 148,900 | 4 |
| 2013/08/15 | 152,200 | 152,300 | 152,200 | 152,300 | 2 |
| 2013/08/14 | 156,000 | 156,000 | 152,000 | 152,000 | 3 |
| 2013/08/13 | 152,000 | 160,000 | 152,000 | 160,000 | 6 |
| 2013/08/12 | 164,000 | 164,000 | 160,000 | 160,000 | 2 |
| 2013/08/09 | 174,600 | 183,900 | 160,000 | 160,000 | 10 |
| 2013/08/08 | 155,000 | 155,000 | 149,000 | 150,600 | 6 |
| 2013/08/07 | 173,900 | 173,900 | 155,700 | 155,700 | 3 |
| 2013/08/06 | 188,900 | 196,000 | 170,000 | 176,000 | 44 |
| 2013/08/05 | 156,000 | 194,000 | 156,000 | 192,900 | 121 |
| 2013/08/02 | 145,900 | 158,000 | 145,900 | 154,000 | 19 |
| 2013/08/01 | 141,200 | 141,200 | 141,200 | 141,200 | 1 |
| 2013/07/31 | 142,000 | 145,000 | 142,000 | 142,000 | 10 |
| 2013/07/30 | 148,000 | 154,000 | 141,000 | 142,000 | 23 |
| 2013/07/29 | 151,500 | 151,500 | 135,500 | 145,000 | 30 |
| 2013/07/26 | 133,000 | 151,500 | 133,000 | 151,500 | 29 |
| 2013/07/25 | 135,000 | 135,000 | 132,700 | 132,700 | 5 |
| 2013/07/24 | 144,000 | 145,000 | 132,500 | 142,400 | 18 |
| 2013/07/23 | 134,000 | 135,000 | 127,000 | 135,000 | 20 |
| 2013/07/22 | 156,000 | 160,000 | 120,000 | 150,000 | 61 |
| 2013/07/19 | 185,000 | 185,000 | 152,000 | 156,000 | 33 |
| 2013/07/18 | 156,000 | 192,000 | 156,000 | 192,000 | 96 |
| 2013/07/17 | 122,000 | 152,000 | 122,000 | 152,000 | 50 |
| 2013/07/16 | 150,000 | 150,000 | 122,000 | 122,000 | 22 |
| 2013/07/11 | 120,000 | 120,000 | 120,000 | 120,000 | 1 |
| 2013/07/09 | 150,000 | 150,000 | 129,000 | 129,000 | 13 |
| 2013/07/08 | 130,000 | 135,000 | 130,000 | 135,000 | 10 |
| 2013/06/18 | 105,200 | 105,200 | 105,200 | 105,200 | 1 |
| 2013/06/14 | 107,100 | 107,100 | 105,000 | 105,000 | 3 |
| 2013/06/10 | 132,100 | 132,100 | 117,100 | 117,100 | 2 |
| 2013/06/07 | 102,100 | 102,100 | 102,100 | 102,100 | 1 |
| 2013/06/05 | 111,000 | 111,000 | 111,000 | 111,000 | 1 |
| 2013/06/04 | 125,000 | 125,000 | 120,000 | 120,000 | 4 |
| 2013/06/03 | 130,000 | 130,000 | 130,000 | 130,000 | 1 |
| 2013/05/31 | 140,000 | 140,000 | 140,000 | 140,000 | 2 |
| 2013/05/29 | 140,000 | 140,000 | 140,000 | 140,000 | 1 |
| 2013/05/27 | 140,000 | 140,000 | 140,000 | 140,000 | 1 |
| 2013/05/24 | 140,200 | 140,200 | 140,000 | 140,000 | 8 |
| 2013/05/23 | 179,000 | 179,000 | 146,100 | 146,100 | 2 |
| 2013/05/21 | 177,000 | 181,000 | 175,000 | 175,000 | 11 |
| 2013/05/20 | 197,100 | 197,100 | 162,000 | 173,000 | 31 |
| 2013/05/17 | 127,300 | 150,000 | 127,300 | 150,000 | 18 |
| 2013/05/16 | 160,000 | 160,000 | 127,100 | 127,100 | 9 |
| 2013/05/15 | 173,000 | 193,000 | 167,000 | 167,000 | 14 |
| 2013/05/14 | 202,000 | 202,000 | 152,000 | 165,000 | 27 |
| 2013/05/13 | 202,000 | 202,000 | 202,000 | 202,000 | 6 |
| 2013/05/10 | 162,000 | 162,000 | 162,000 | 162,000 | 6 |
| 2013/05/09 | 110,000 | 132,000 | 110,000 | 132,000 | 13 |
| 2013/05/08 | 99,000 | 102,000 | 99,000 | 102,000 | 12 |
| 2013/05/07 | 99,000 | 99,000 | 95,000 | 98,000 | 8 |
| 2013/05/01 | 95,000 | 95,000 | 93,500 | 93,500 | 2 |
| 2013/04/26 | 96,000 | 97,500 | 96,000 | 97,500 | 2 |
| 2013/04/25 | 97,400 | 97,400 | 93,000 | 93,000 | 5 |
| 2013/04/24 | 95,000 | 95,000 | 92,000 | 93,500 | 9 |
| 2013/04/23 | 96,500 | 96,500 | 95,000 | 95,000 | 3 |
| 2013/04/18 | 97,500 | 97,500 | 97,500 | 97,500 | 1 |
| 2013/04/11 | 91,100 | 98,800 | 91,100 | 98,800 | 3 |
| 2013/04/10 | 97,500 | 97,500 | 97,000 | 97,000 | 2 |
| 2013/04/09 | 99,000 | 99,000 | 99,000 | 99,000 | 1 |
| 2013/04/05 | 99,800 | 99,800 | 99,800 | 99,800 | 9 |
| 2013/04/01 | 95,000 | 95,000 | 91,500 | 91,500 | 5 |
| 2013/03/29 | 100,000 | 100,000 | 100,000 | 100,000 | 1 |
| 2013/03/28 | 100,000 | 100,000 | 100,000 | 100,000 | 3 |
| 2013/03/27 | 100,500 | 100,500 | 99,600 | 100,500 | 6 |
| 2013/03/26 | 95,000 | 95,000 | 95,000 | 95,000 | 3 |
| 2013/03/25 | 94,500 | 95,000 | 94,500 | 95,000 | 8 |
| 2013/03/22 | 91,000 | 93,000 | 91,000 | 93,000 | 12 |
| 2013/03/19 | 90,000 | 90,000 | 90,000 | 90,000 | 1 |
| 2013/03/07 | 87,800 | 87,800 | 87,800 | 87,800 | 1 |
| 2013/02/28 | 89,100 | 89,100 | 89,100 | 89,100 | 1 |
| 2013/02/15 | 93,000 | 93,000 | 89,100 | 89,100 | 3 |
| 2013/02/14 | 93,000 | 93,000 | 93,000 | 93,000 | 1 |
| 2013/02/12 | 90,000 | 90,000 | 90,000 | 90,000 | 1 |
| 2013/02/08 | 93,000 | 93,000 | 93,000 | 93,000 | 1 |
| 2013/01/31 | 93,000 | 93,000 | 93,000 | 93,000 | 4 |
| 2013/01/29 | 92,500 | 93,000 | 92,500 | 93,000 | 2 |
| 2013/01/28 | 91,000 | 91,000 | 91,000 | 91,000 | 1 |
| 2013/01/25 | 91,000 | 91,000 | 91,000 | 91,000 | 1 |
| 2013/01/24 | 91,000 | 91,000 | 91,000 | 91,000 | 1 |
| 2013/01/23 | 91,000 | 91,000 | 91,000 | 91,000 | 2 |
| 2013/01/17 | 91,000 | 91,000 | 91,000 | 91,000 | 1 |
| 2013/01/10 | 90,800 | 90,800 | 90,800 | 90,800 | 1 |
| 2013/01/07 | 100,000 | 100,000 | 100,000 | 100,000 | 1 |