エコモット(3987)の株価時系列情報
エコモット(3987)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 | 4,060 | 4,060 | 3,910 | 4,035 | 6,500 |
| 2017/12/28 | 4,110 | 4,150 | 3,920 | 4,060 | 7,600 |
| 2017/12/27 | 3,860 | 4,175 | 3,860 | 4,080 | 5,500 |
| 2017/12/26 | 4,085 | 4,085 | 3,865 | 3,865 | 9,300 |
| 2017/12/25 | 4,130 | 4,165 | 3,970 | 4,020 | 5,400 |
| 2017/12/22 | 4,000 | 4,180 | 3,810 | 4,060 | 15,500 |
| 2017/12/21 | 4,345 | 4,345 | 3,910 | 4,000 | 41,000 |
| 2017/12/20 | 4,640 | 4,670 | 4,355 | 4,445 | 15,200 |
| 2017/12/19 | 4,595 | 4,750 | 4,465 | 4,640 | 19,900 |
| 2017/12/18 | 4,245 | 4,475 | 4,100 | 4,405 | 12,200 |
| 2017/12/15 | 3,780 | 4,190 | 3,780 | 4,190 | 17,700 |
| 2017/12/14 | 4,125 | 4,150 | 3,765 | 3,845 | 18,800 |
| 2017/12/13 | 3,500 | 4,270 | 3,300 | 4,075 | 40,100 |
| 2017/12/12 | 3,955 | 3,955 | 3,605 | 3,640 | 28,300 |
| 2017/12/11 | 4,390 | 4,390 | 3,900 | 4,040 | 21,700 |
| 2017/12/08 | 4,300 | 4,850 | 4,215 | 4,400 | 60,100 |
| 2017/12/07 | 4,080 | 4,495 | 3,980 | 4,495 | 24,100 |
| 2017/12/06 | 3,705 | 4,195 | 3,600 | 3,800 | 41,200 |
| 2017/12/05 | 3,115 | 3,500 | 3,010 | 3,495 | 21,400 |
| 2017/12/04 | 3,030 | 3,350 | 3,030 | 3,165 | 47,900 |
| 2017/12/01 | 2,961 | 3,000 | 2,800 | 3,000 | 12,300 |
| 2017/11/30 | 3,000 | 3,000 | 2,700 | 2,961 | 26,000 |
| 2017/11/29 | 3,080 | 3,095 | 2,910 | 3,000 | 21,500 |
| 2017/11/28 | 2,870 | 2,960 | 2,610 | 2,960 | 19,700 |
| 2017/11/27 | 2,790 | 3,010 | 2,782 | 2,870 | 48,500 |
| 2017/11/24 | 2,464 | 2,700 | 2,452 | 2,640 | 29,500 |
| 2017/11/22 | 2,294 | 2,470 | 2,230 | 2,414 | 16,200 |
| 2017/11/21 | 2,280 | 2,319 | 2,151 | 2,280 | 14,900 |
| 2017/11/20 | 2,125 | 2,231 | 2,124 | 2,230 | 10,900 |
| 2017/11/17 | 2,085 | 2,125 | 2,085 | 2,100 | 3,300 |
| 2017/11/16 | 2,030 | 2,100 | 1,970 | 2,100 | 13,100 |
| 2017/11/15 | 2,145 | 2,145 | 2,047 | 2,075 | 5,900 |
| 2017/11/14 | 2,180 | 2,180 | 2,030 | 2,145 | 10,400 |
| 2017/11/13 | 2,121 | 2,220 | 2,100 | 2,155 | 8,600 |
| 2017/11/10 | 2,120 | 2,120 | 2,080 | 2,120 | 900 |
| 2017/11/09 | 2,120 | 2,120 | 2,050 | 2,120 | 5,900 |
| 2017/11/08 | 2,150 | 2,150 | 2,120 | 2,120 | 5,100 |
| 2017/11/07 | 2,126 | 2,155 | 2,120 | 2,146 | 3,500 |
| 2017/11/06 | 2,130 | 2,158 | 2,120 | 2,146 | 5,000 |
| 2017/11/02 | 2,195 | 2,195 | 2,099 | 2,115 | 8,800 |
| 2017/11/01 | 2,180 | 2,199 | 2,100 | 2,184 | 6,800 |
| 2017/10/31 | 2,015 | 2,150 | 2,015 | 2,131 | 17,500 |
| 2017/10/30 | 1,995 | 2,010 | 1,988 | 2,010 | 5,900 |
| 2017/10/27 | 1,950 | 1,997 | 1,950 | 1,971 | 4,200 |
| 2017/10/26 | 1,950 | 1,980 | 1,949 | 1,950 | 2,500 |
| 2017/10/25 | 1,930 | 1,955 | 1,930 | 1,950 | 600 |
| 2017/10/24 | 1,972 | 2,000 | 1,910 | 1,950 | 2,500 |
| 2017/10/23 | 1,975 | 2,010 | 1,975 | 1,987 | 7,300 |
| 2017/10/20 | 1,930 | 1,945 | 1,930 | 1,935 | 2,200 |
| 2017/10/19 | 1,930 | 1,990 | 1,930 | 1,960 | 2,600 |
| 2017/10/18 | 2,000 | 2,011 | 1,901 | 1,970 | 4,200 |
| 2017/10/17 | 1,950 | 2,007 | 1,880 | 2,000 | 14,400 |
| 2017/10/16 | 1,980 | 1,980 | 1,910 | 1,950 | 7,600 |
| 2017/10/13 | 1,826 | 1,900 | 1,826 | 1,900 | 13,600 |
| 2017/10/12 | 1,830 | 1,833 | 1,826 | 1,826 | 1,300 |
| 2017/10/11 | 1,822 | 1,830 | 1,818 | 1,830 | 1,400 |
| 2017/10/10 | 1,821 | 1,826 | 1,820 | 1,822 | 3,000 |
| 2017/10/06 | 1,819 | 1,820 | 1,819 | 1,820 | 2,800 |
| 2017/10/05 | 1,845 | 1,845 | 1,791 | 1,819 | 5,500 |
| 2017/10/04 | 1,830 | 1,835 | 1,798 | 1,828 | 3,700 |
| 2017/10/03 | 1,827 | 1,830 | 1,815 | 1,830 | 3,300 |
| 2017/10/02 | 1,815 | 1,827 | 1,785 | 1,827 | 3,800 |
| 2017/09/29 | 1,820 | 1,824 | 1,805 | 1,824 | 2,900 |
| 2017/09/28 | 1,817 | 1,850 | 1,790 | 1,815 | 6,700 |
| 2017/09/27 | 1,731 | 1,810 | 1,730 | 1,810 | 8,200 |
| 2017/09/27 | 1 -> 2.00 分割 | ||||
| 2017/09/26 | 3,600 | 3,600 | 3,535 | 3,535 | 3,100 |
| 2017/09/25 | 3,555 | 3,600 | 3,555 | 3,560 | 2,200 |
| 2017/09/22 | 3,530 | 3,565 | 3,470 | 3,555 | 3,000 |
| 2017/09/21 | 3,500 | 3,540 | 3,475 | 3,475 | 2,200 |
| 2017/09/20 | 3,500 | 3,510 | 3,450 | 3,470 | 1,400 |
| 2017/09/19 | 3,540 | 3,600 | 3,440 | 3,510 | 4,300 |
| 2017/09/15 | 3,440 | 3,535 | 3,380 | 3,535 | 2,200 |
| 2017/09/14 | 3,390 | 3,510 | 3,310 | 3,440 | 4,500 |
| 2017/09/13 | 3,380 | 3,450 | 3,380 | 3,420 | 1,500 |
| 2017/09/12 | 3,450 | 3,550 | 3,385 | 3,450 | 3,800 |
| 2017/09/11 | 3,430 | 3,470 | 3,335 | 3,450 | 4,700 |
| 2017/09/08 | 3,275 | 3,455 | 3,220 | 3,290 | 4,000 |
| 2017/09/07 | 3,280 | 3,280 | 3,280 | 3,280 | 200 |
| 2017/09/06 | 3,210 | 3,240 | 3,060 | 3,240 | 1,600 |
| 2017/09/05 | 3,230 | 3,300 | 3,190 | 3,280 | 3,900 |
| 2017/09/04 | 3,410 | 3,410 | 3,295 | 3,295 | 2,100 |
| 2017/09/01 | 3,350 | 3,405 | 3,350 | 3,400 | 2,600 |
| 2017/08/31 | 3,345 | 3,345 | 3,330 | 3,345 | 600 |
| 2017/08/30 | 3,365 | 3,365 | 3,265 | 3,335 | 500 |
| 2017/08/29 | 3,400 | 3,400 | 3,230 | 3,365 | 3,100 |
| 2017/08/28 | 3,445 | 3,445 | 3,400 | 3,410 | 800 |
| 2017/08/25 | 3,400 | 3,460 | 3,360 | 3,425 | 4,100 |
| 2017/08/24 | 3,380 | 3,420 | 3,330 | 3,390 | 2,100 |
| 2017/08/23 | 3,375 | 3,400 | 3,190 | 3,340 | 5,700 |
| 2017/08/22 | 3,210 | 3,325 | 3,200 | 3,320 | 4,500 |
| 2017/08/21 | 3,030 | 3,265 | 3,030 | 3,265 | 4,500 |
| 2017/08/18 | 3,020 | 3,100 | 3,005 | 3,100 | 1,300 |
| 2017/08/17 | 3,135 | 3,135 | 3,050 | 3,090 | 3,100 |
| 2017/08/16 | 3,000 | 3,160 | 3,000 | 3,140 | 1,800 |
| 2017/08/15 | 2,920 | 3,000 | 2,920 | 3,000 | 2,000 |
| 2017/08/14 | 2,970 | 2,970 | 2,915 | 2,959 | 1,400 |
| 2017/08/10 | 2,986 | 2,986 | 2,950 | 2,970 | 2,200 |
| 2017/08/09 | 3,100 | 3,100 | 2,970 | 2,990 | 2,500 |
| 2017/08/08 | 3,000 | 3,200 | 3,000 | 3,090 | 5,500 |
| 2017/08/07 | 2,966 | 3,070 | 2,966 | 3,010 | 1,800 |
| 2017/08/04 | 2,978 | 3,015 | 2,937 | 3,010 | 3,700 |
| 2017/08/03 | 3,160 | 3,190 | 2,981 | 2,985 | 6,500 |
| 2017/08/02 | 3,000 | 3,070 | 2,988 | 3,070 | 4,300 |
| 2017/08/01 | 3,195 | 3,195 | 3,020 | 3,020 | 8,300 |
| 2017/07/31 | 3,225 | 3,225 | 3,200 | 3,200 | 2,400 |
| 2017/07/28 | 3,345 | 3,345 | 3,220 | 3,275 | 2,000 |
| 2017/07/27 | 3,380 | 3,400 | 3,270 | 3,345 | 2,100 |
| 2017/07/26 | 3,375 | 3,375 | 3,300 | 3,350 | 2,200 |
| 2017/07/25 | 3,290 | 3,400 | 3,205 | 3,390 | 7,900 |
| 2017/07/24 | 3,395 | 3,395 | 3,315 | 3,315 | 3,100 |
| 2017/07/21 | 3,340 | 3,395 | 3,335 | 3,395 | 2,900 |
| 2017/07/20 | 3,390 | 3,400 | 3,320 | 3,335 | 4,100 |
| 2017/07/19 | 3,560 | 3,560 | 3,340 | 3,355 | 13,100 |
| 2017/07/18 | 3,715 | 3,725 | 3,510 | 3,595 | 12,100 |
| 2017/07/14 | 3,750 | 3,780 | 3,745 | 3,750 | 3,100 |
| 2017/07/13 | 3,735 | 3,780 | 3,725 | 3,755 | 6,300 |
| 2017/07/12 | 3,765 | 3,765 | 3,715 | 3,745 | 4,400 |
| 2017/07/11 | 3,800 | 3,820 | 3,760 | 3,765 | 2,700 |
| 2017/07/10 | 3,765 | 3,835 | 3,760 | 3,810 | 5,200 |
| 2017/07/07 | 3,835 | 3,840 | 3,735 | 3,750 | 6,200 |
| 2017/07/06 | 3,800 | 3,865 | 3,780 | 3,835 | 8,200 |
| 2017/07/05 | 3,790 | 3,845 | 3,775 | 3,775 | 4,400 |
| 2017/07/04 | 3,900 | 3,950 | 3,750 | 3,775 | 19,700 |
| 2017/07/03 | 3,990 | 3,990 | 3,820 | 3,920 | 12,300 |
| 2017/06/30 | 3,775 | 3,905 | 3,740 | 3,885 | 20,000 |
| 2017/06/29 | 3,750 | 3,930 | 3,705 | 3,755 | 23,100 |
| 2017/06/28 | 4,180 | 4,180 | 3,730 | 3,735 | 45,900 |
| 2017/06/27 | 4,255 | 4,305 | 4,030 | 4,180 | 52,800 |
| 2017/06/26 | 5,000 | 5,000 | 4,260 | 4,325 | 109,600 |
| 2017/06/23 | 6,400 | 6,400 | 5,020 | 5,100 | 183,400 |
| 2017/06/22 | 5,010 | 5,600 | 5,010 | 5,600 | 145,300 |
| 2017/06/21 | 4,195 | 4,895 | 4,125 | 4,895 | 296,700 |