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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,339 | 1,420 | 1,286 | 1,390 | 199,000 |
| 2018/12/27 | 1,320 | 1,389 | 1,280 | 1,368 | 263,300 |
| 2018/12/26 | 1,169 | 1,387 | 1,161 | 1,250 | 306,600 |
| 2018/12/25 | 1,031 | 1,194 | 1,031 | 1,157 | 155,700 |
| 2018/12/21 | 985 | 1,274 | 933 | 1,138 | 409,900 |
| 2018/12/20 | 1,090 | 1,102 | 992 | 1,017 | 90,300 |
| 2018/12/19 | 1,100 | 1,131 | 1,071 | 1,086 | 33,200 |
| 2018/12/18 | 1,112 | 1,135 | 1,077 | 1,080 | 65,800 |
| 2018/12/17 | 1,220 | 1,220 | 1,134 | 1,158 | 43,700 |
| 2018/12/14 | 1,222 | 1,248 | 1,177 | 1,218 | 64,500 |
| 2018/12/13 | 1,179 | 1,229 | 1,145 | 1,208 | 55,500 |
| 2018/12/12 | 1,131 | 1,153 | 1,098 | 1,150 | 26,000 |
| 2018/12/11 | 1,117 | 1,130 | 1,080 | 1,101 | 38,600 |
| 2018/12/10 | 1,202 | 1,202 | 1,084 | 1,087 | 104,700 |
| 2018/12/07 | 1,160 | 1,235 | 1,130 | 1,211 | 91,100 |
| 2018/12/06 | 1,138 | 1,192 | 1,117 | 1,140 | 102,800 |
| 2018/12/05 | 1,090 | 1,140 | 1,085 | 1,134 | 62,500 |
| 2018/12/04 | 1,145 | 1,173 | 1,114 | 1,120 | 43,200 |
| 2018/12/03 | 1,131 | 1,141 | 1,090 | 1,125 | 41,100 |
| 2018/11/30 | 1,120 | 1,126 | 1,090 | 1,125 | 21,600 |
| 2018/11/29 | 1,123 | 1,146 | 1,080 | 1,119 | 40,900 |
| 2018/11/28 | 1,069 | 1,132 | 1,045 | 1,117 | 49,900 |
| 2018/11/27 | 1,068 | 1,086 | 1,026 | 1,051 | 22,400 |
| 2018/11/26 | 1,061 | 1,076 | 1,026 | 1,038 | 29,300 |
| 2018/11/22 | 1,092 | 1,110 | 1,075 | 1,091 | 21,500 |
| 2018/11/21 | 1,053 | 1,106 | 1,052 | 1,076 | 33,600 |
| 2018/11/20 | 1,114 | 1,131 | 1,096 | 1,102 | 22,600 |
| 2018/11/19 | 1,070 | 1,148 | 1,070 | 1,139 | 33,100 |
| 2018/11/16 | 1,073 | 1,111 | 1,060 | 1,083 | 40,400 |
| 2018/11/15 | 1,024 | 1,093 | 1,015 | 1,075 | 42,400 |
| 2018/11/14 | 1,048 | 1,055 | 1,004 | 1,025 | 47,800 |
| 2018/11/13 | 987 | 1,057 | 945 | 1,057 | 84,800 |
| 2018/11/12 | 1,201 | 1,202 | 997 | 1,047 | 174,900 |
| 2018/11/09 | 1,234 | 1,242 | 1,200 | 1,210 | 49,100 |
| 2018/11/08 | 1,204 | 1,335 | 1,193 | 1,254 | 120,400 |
| 2018/11/07 | 1,134 | 1,200 | 1,134 | 1,179 | 37,700 |
| 2018/11/06 | 1,172 | 1,172 | 1,120 | 1,130 | 32,400 |
| 2018/11/05 | 1,135 | 1,224 | 1,129 | 1,172 | 36,700 |
| 2018/11/02 | 1,116 | 1,170 | 1,111 | 1,162 | 34,900 |
| 2018/11/01 | 1,133 | 1,141 | 1,101 | 1,109 | 41,500 |
| 2018/10/31 | 1,102 | 1,158 | 1,075 | 1,143 | 71,600 |
| 2018/10/30 | 1,000 | 1,114 | 987 | 1,100 | 122,700 |
| 2018/10/29 | 1,185 | 1,200 | 1,032 | 1,060 | 142,800 |
| 2018/10/26 | 1,237 | 1,264 | 1,105 | 1,211 | 95,000 |
| 2018/10/25 | 1,225 | 1,250 | 1,188 | 1,226 | 99,200 |
| 2018/10/24 | 1,335 | 1,345 | 1,264 | 1,330 | 83,100 |
| 2018/10/23 | 1,414 | 1,419 | 1,315 | 1,340 | 79,300 |
| 2018/10/22 | 1,415 | 1,450 | 1,390 | 1,414 | 50,500 |
| 2018/10/19 | 1,383 | 1,420 | 1,327 | 1,412 | 95,200 |
| 2018/10/18 | 1,433 | 1,439 | 1,383 | 1,413 | 73,400 |
| 2018/10/17 | 1,497 | 1,497 | 1,445 | 1,453 | 52,900 |
| 2018/10/16 | 1,438 | 1,475 | 1,436 | 1,470 | 39,000 |
| 2018/10/15 | 1,492 | 1,500 | 1,421 | 1,422 | 72,200 |
| 2018/10/12 | 1,397 | 1,500 | 1,383 | 1,495 | 110,800 |
| 2018/10/11 | 1,350 | 1,420 | 1,310 | 1,410 | 185,000 |
| 2018/10/10 | 1,421 | 1,522 | 1,391 | 1,470 | 184,400 |
| 2018/10/09 | 1,421 | 1,448 | 1,334 | 1,402 | 89,400 |
| 2018/10/05 | 1,441 | 1,454 | 1,360 | 1,449 | 160,400 |
| 2018/10/04 | 1,529 | 1,598 | 1,468 | 1,470 | 179,100 |
| 2018/10/03 | 1,485 | 1,520 | 1,445 | 1,517 | 98,400 |
| 2018/10/02 | 1,569 | 1,588 | 1,461 | 1,508 | 186,200 |
| 2018/10/01 | 1,473 | 1,569 | 1,425 | 1,550 | 351,100 |
| 2018/09/28 | 1,356 | 1,448 | 1,337 | 1,448 | 227,300 |
| 2018/09/27 | 1,353 | 1,355 | 1,311 | 1,326 | 104,800 |
| 2018/09/26 | 1,383 | 1,432 | 1,302 | 1,361 | 268,800 |
| 2018/09/25 | 1,289 | 1,366 | 1,289 | 1,355 | 222,600 |
| 2018/09/21 | 1,228 | 1,280 | 1,225 | 1,279 | 125,200 |
| 2018/09/20 | 1,210 | 1,237 | 1,191 | 1,210 | 47,700 |
| 2018/09/19 | 1,250 | 1,285 | 1,190 | 1,210 | 124,500 |
| 2018/09/18 | 1,170 | 1,248 | 1,165 | 1,230 | 133,300 |
| 2018/09/14 | 1,121 | 1,176 | 1,060 | 1,133 | 98,300 |
| 2018/09/13 | 1,110 | 1,125 | 1,070 | 1,091 | 48,200 |
| 2018/09/12 | 1,195 | 1,197 | 1,101 | 1,101 | 91,700 |
| 2018/09/11 | 1,220 | 1,228 | 1,150 | 1,187 | 154,900 |
| 2018/09/10 | 1,177 | 1,333 | 1,164 | 1,228 | 606,300 |
| 2018/09/07 | 1,220 | 1,234 | 1,093 | 1,137 | 327,200 |
| 2018/09/06 | 1,162 | 1,354 | 1,133 | 1,170 | 1,140,700 |
| 2018/09/05 | 1,070 | 1,100 | 1,053 | 1,072 | 19,200 |
| 2018/09/04 | 1,046 | 1,070 | 1,017 | 1,060 | 18,900 |
| 2018/09/03 | 1,090 | 1,098 | 1,031 | 1,055 | 31,300 |
| 2018/08/31 | 1,137 | 1,137 | 1,075 | 1,102 | 35,800 |
| 2018/08/30 | 1,178 | 1,178 | 1,120 | 1,125 | 44,100 |
| 2018/08/29 | 1,156 | 1,188 | 1,117 | 1,170 | 52,000 |
| 2018/08/28 | 1,200 | 1,200 | 1,130 | 1,168 | 130,600 |
| 2018/08/27 | 1,065 | 1,200 | 1,044 | 1,175 | 270,500 |
| 2018/08/24 | 893 | 1,042 | 873 | 1,039 | 188,500 |
| 2018/08/23 | 905 | 906 | 888 | 892 | 4,200 |
| 2018/08/22 | 882 | 905 | 879 | 905 | 15,000 |
| 2018/08/21 | 920 | 920 | 875 | 890 | 21,900 |
| 2018/08/20 | 899 | 949 | 899 | 922 | 34,200 |
| 2018/08/17 | 922 | 1,057 | 922 | 959 | 299,300 |
| 2018/08/16 | 902 | 911 | 850 | 907 | 29,400 |
| 2018/08/15 | 970 | 970 | 910 | 911 | 24,400 |
| 2018/08/14 | 952 | 964 | 935 | 964 | 8,400 |
| 2018/08/13 | 982 | 982 | 950 | 950 | 17,800 |
| 2018/08/10 | 976 | 1,030 | 952 | 1,007 | 15,300 |
| 2018/08/09 | 982 | 1,000 | 961 | 961 | 16,900 |
| 2018/08/08 | 980 | 992 | 963 | 980 | 9,500 |
| 2018/08/07 | 989 | 1,003 | 975 | 996 | 9,000 |
| 2018/08/06 | 1,036 | 1,038 | 990 | 1,010 | 14,500 |
| 2018/08/03 | 1,071 | 1,086 | 1,040 | 1,056 | 13,400 |
| 2018/08/02 | 1,055 | 1,086 | 1,055 | 1,085 | 2,300 |
| 2018/08/01 | 1,080 | 1,085 | 1,054 | 1,068 | 9,100 |
| 2018/07/31 | 1,089 | 1,100 | 1,070 | 1,070 | 7,400 |
| 2018/07/30 | 1,135 | 1,135 | 1,090 | 1,095 | 17,000 |
| 2018/07/27 | 1,112 | 1,139 | 1,111 | 1,135 | 12,100 |
| 2018/07/26 | 1,115 | 1,115 | 1,080 | 1,110 | 6,000 |
| 2018/07/25 | 1,100 | 1,116 | 1,073 | 1,116 | 9,600 |
| 2018/07/24 | 1,100 | 1,115 | 1,066 | 1,100 | 10,100 |
| 2018/07/23 | 1,111 | 1,111 | 1,091 | 1,098 | 6,400 |
| 2018/07/20 | 1,100 | 1,111 | 1,100 | 1,108 | 5,000 |
| 2018/07/19 | 1,104 | 1,133 | 1,089 | 1,117 | 13,800 |
| 2018/07/18 | 1,141 | 1,141 | 1,075 | 1,114 | 20,900 |
| 2018/07/17 | 1,140 | 1,165 | 1,129 | 1,136 | 27,900 |
| 2018/07/13 | 1,129 | 1,134 | 1,114 | 1,134 | 15,300 |
| 2018/07/12 | 1,115 | 1,130 | 1,100 | 1,121 | 8,800 |
| 2018/07/11 | 1,076 | 1,120 | 1,076 | 1,106 | 8,500 |
| 2018/07/10 | 1,115 | 1,125 | 1,087 | 1,087 | 22,400 |
| 2018/07/09 | 1,090 | 1,129 | 1,080 | 1,095 | 17,500 |
| 2018/07/06 | 1,069 | 1,079 | 1,046 | 1,079 | 8,200 |
| 2018/07/05 | 1,069 | 1,103 | 1,041 | 1,069 | 14,200 |
| 2018/07/04 | 1,100 | 1,100 | 1,050 | 1,082 | 14,200 |
| 2018/07/03 | 1,074 | 1,098 | 1,034 | 1,080 | 17,200 |
| 2018/07/02 | 1,138 | 1,148 | 1,075 | 1,104 | 19,400 |
| 2018/06/29 | 1,092 | 1,138 | 1,064 | 1,138 | 15,700 |
| 2018/06/28 | 1,159 | 1,159 | 1,070 | 1,122 | 26,600 |
| 2018/06/27 | 1,219 | 1,219 | 1,146 | 1,189 | 28,800 |
| 2018/06/26 | 1,226 | 1,226 | 1,171 | 1,200 | 54,500 |
| 2018/06/25 | 1,210 | 1,428 | 1,123 | 1,196 | 185,900 |
| 2018/06/22 | 1,101 | 1,140 | 1,040 | 1,128 | 38,000 |
| 2018/06/21 | 1,099 | 1,150 | 1,099 | 1,150 | 18,600 |
| 2018/06/20 | 1,150 | 1,150 | 1,086 | 1,129 | 17,900 |
| 2018/06/19 | 1,120 | 1,125 | 1,070 | 1,090 | 26,600 |
| 2018/06/18 | 1,168 | 1,168 | 1,102 | 1,124 | 27,300 |
| 2018/06/15 | 1,160 | 1,160 | 1,145 | 1,160 | 11,200 |
| 2018/06/14 | 1,161 | 1,170 | 1,157 | 1,158 | 37,200 |
| 2018/06/13 | 1,204 | 1,204 | 1,155 | 1,178 | 280,100 |
| 2018/06/12 | 1,220 | 1,220 | 1,179 | 1,205 | 10,600 |
| 2018/06/11 | 1,210 | 1,229 | 1,200 | 1,200 | 8,700 |
| 2018/06/08 | 1,220 | 1,220 | 1,192 | 1,200 | 5,200 |
| 2018/06/07 | 1,245 | 1,245 | 1,200 | 1,220 | 13,600 |
| 2018/06/06 | 1,252 | 1,252 | 1,200 | 1,235 | 8,500 |
| 2018/06/05 | 1,170 | 1,255 | 1,140 | 1,222 | 37,800 |
| 2018/06/04 | 1,190 | 1,190 | 1,145 | 1,170 | 11,800 |
| 2018/06/01 | 1,180 | 1,199 | 1,113 | 1,148 | 12,500 |
| 2018/05/31 | 1,200 | 1,240 | 1,103 | 1,150 | 20,200 |
| 2018/05/30 | 1,150 | 1,255 | 1,082 | 1,154 | 81,800 |
| 2018/05/29 | 1,072 | 1,147 | 1,062 | 1,147 | 133,600 |
| 2018/05/28 | 950 | 997 | 950 | 997 | 6,200 |
| 2018/05/25 | 999 | 999 | 910 | 939 | 17,400 |
| 2018/05/24 | 999 | 999 | 957 | 976 | 7,900 |
| 2018/05/23 | 996 | 996 | 970 | 980 | 2,500 |
| 2018/05/22 | 1,000 | 1,002 | 985 | 1,001 | 5,900 |
| 2018/05/21 | 1,000 | 1,010 | 972 | 999 | 6,400 |
| 2018/05/18 | 1,032 | 1,043 | 976 | 999 | 17,200 |
| 2018/05/17 | 1,050 | 1,055 | 1,015 | 1,047 | 14,600 |
| 2018/05/16 | 1,078 | 1,090 | 1,078 | 1,080 | 8,800 |
| 2018/05/15 | 1,060 | 1,095 | 1,050 | 1,078 | 7,000 |
| 2018/05/14 | 1,061 | 1,090 | 1,055 | 1,090 | 9,900 |
| 2018/05/11 | 1,017 | 1,058 | 1,017 | 1,058 | 3,900 |
| 2018/05/10 | 1,077 | 1,078 | 1,007 | 1,060 | 7,900 |
| 2018/05/09 | 1,090 | 1,100 | 1,090 | 1,099 | 2,100 |
| 2018/05/08 | 1,120 | 1,126 | 1,060 | 1,126 | 6,100 |
| 2018/05/07 | 1,146 | 1,150 | 1,125 | 1,127 | 6,700 |
| 2018/05/02 | 1,139 | 1,160 | 1,110 | 1,150 | 6,600 |
| 2018/05/01 | 1,131 | 1,140 | 1,098 | 1,140 | 8,100 |
| 2018/04/27 | 1,091 | 1,140 | 1,060 | 1,120 | 20,000 |
| 2018/04/26 | 1,090 | 1,097 | 1,055 | 1,090 | 6,000 |
| 2018/04/25 | 1,013 | 1,090 | 1,013 | 1,086 | 16,200 |
| 2018/04/24 | 1,000 | 1,012 | 992 | 1,011 | 3,500 |
| 2018/04/23 | 1,009 | 1,009 | 1,000 | 1,000 | 2,600 |
| 2018/04/20 | 1,010 | 1,012 | 999 | 1,009 | 1,300 |
| 2018/04/19 | 1,012 | 1,012 | 999 | 1,009 | 2,500 |
| 2018/04/18 | 983 | 1,010 | 982 | 1,010 | 4,000 |
| 2018/04/17 | 984 | 999 | 983 | 994 | 2,700 |
| 2018/04/16 | 1,018 | 1,023 | 990 | 990 | 4,300 |
| 2018/04/13 | 1,019 | 1,019 | 993 | 1,012 | 4,300 |
| 2018/04/12 | 1,009 | 1,019 | 988 | 1,019 | 12,000 |
| 2018/04/11 | 1,030 | 1,040 | 1,009 | 1,028 | 4,200 |
| 2018/04/10 | 1,015 | 1,030 | 1,006 | 1,030 | 5,500 |
| 2018/04/09 | 1,006 | 1,020 | 980 | 1,010 | 8,300 |
| 2018/04/06 | 1,023 | 1,044 | 1,001 | 1,010 | 5,600 |
| 2018/04/05 | 1,057 | 1,057 | 1,020 | 1,040 | 3,500 |
| 2018/04/04 | 1,065 | 1,065 | 1,025 | 1,035 | 4,900 |
| 2018/04/03 | 1,057 | 1,080 | 1,000 | 1,071 | 14,300 |
| 2018/04/02 | 1,065 | 1,075 | 1,005 | 1,073 | 8,200 |
| 2018/03/30 | 945 | 1,010 | 945 | 1,005 | 9,000 |
| 2018/03/29 | 921 | 978 | 915 | 960 | 2,700 |
| 2018/03/28 | 891 | 936 | 891 | 921 | 3,400 |
| 2018/03/28 | 1 -> 3.00 分割 | ||||
| 2018/03/27 | 2,650 | 2,820 | 2,636 | 2,688 | 3,000 |
| 2018/03/26 | 2,650 | 2,695 | 2,600 | 2,650 | 6,200 |
| 2018/03/23 | 2,800 | 2,875 | 2,700 | 2,750 | 7,800 |
| 2018/03/22 | 2,990 | 2,990 | 2,900 | 2,950 | 2,000 |
| 2018/03/20 | 2,858 | 2,899 | 2,750 | 2,880 | 10,000 |
| 2018/03/19 | 3,050 | 3,050 | 2,945 | 2,958 | 3,500 |
| 2018/03/16 | 3,060 | 3,100 | 2,995 | 3,050 | 5,900 |
| 2018/03/15 | 3,065 | 3,135 | 3,045 | 3,070 | 4,400 |
| 2018/03/14 | 3,060 | 3,135 | 3,020 | 3,135 | 7,600 |
| 2018/03/13 | 3,100 | 3,170 | 3,040 | 3,060 | 2,500 |
| 2018/03/12 | 3,105 | 3,160 | 3,060 | 3,060 | 2,800 |
| 2018/03/09 | 3,100 | 3,135 | 3,100 | 3,135 | 1,100 |
| 2018/03/08 | 3,060 | 3,095 | 3,060 | 3,085 | 600 |
| 2018/03/07 | 3,060 | 3,095 | 3,045 | 3,095 | 1,100 |
| 2018/03/06 | 3,050 | 3,140 | 3,050 | 3,125 | 1,700 |
| 2018/03/05 | 3,275 | 3,275 | 3,020 | 3,020 | 2,500 |
| 2018/03/02 | 3,100 | 3,210 | 3,010 | 3,205 | 5,500 |
| 2018/03/01 | 3,330 | 3,400 | 3,265 | 3,265 | 4,800 |
| 2018/02/28 | 3,390 | 3,460 | 3,320 | 3,400 | 2,800 |
| 2018/02/27 | 3,530 | 3,530 | 3,395 | 3,460 | 4,200 |
| 2018/02/26 | 3,650 | 3,710 | 3,390 | 3,550 | 7,800 |
| 2018/02/23 | 3,540 | 3,650 | 3,400 | 3,650 | 4,800 |
| 2018/02/22 | 3,590 | 3,590 | 3,325 | 3,530 | 4,500 |
| 2018/02/21 | 3,265 | 3,600 | 3,265 | 3,600 | 13,600 |
| 2018/02/20 | 3,225 | 3,350 | 3,160 | 3,350 | 5,700 |
| 2018/02/19 | 3,115 | 3,295 | 3,100 | 3,295 | 8,700 |
| 2018/02/16 | 2,910 | 3,000 | 2,880 | 2,980 | 3,800 |
| 2018/02/15 | 2,900 | 2,940 | 2,750 | 2,910 | 3,400 |
| 2018/02/14 | 2,797 | 3,000 | 2,539 | 2,920 | 31,200 |
| 2018/02/13 | 3,200 | 3,425 | 2,664 | 2,805 | 46,700 |
| 2018/02/09 | 3,200 | 3,300 | 3,080 | 3,270 | 19,500 |
| 2018/02/08 | 3,250 | 3,590 | 3,250 | 3,550 | 10,300 |
| 2018/02/07 | 3,400 | 3,695 | 3,190 | 3,250 | 13,500 |
| 2018/02/06 | 3,505 | 3,525 | 3,155 | 3,250 | 59,200 |
| 2018/02/05 | 3,905 | 3,935 | 3,760 | 3,855 | 12,600 |
| 2018/02/02 | 4,030 | 4,100 | 3,980 | 4,100 | 3,600 |
| 2018/02/01 | 4,010 | 4,150 | 3,995 | 4,150 | 2,500 |
| 2018/01/31 | 4,015 | 4,180 | 3,955 | 4,070 | 4,400 |
| 2018/01/30 | 4,170 | 4,230 | 3,910 | 4,020 | 9,800 |
| 2018/01/29 | 4,050 | 4,285 | 4,035 | 4,275 | 12,000 |
| 2018/01/26 | 4,000 | 4,020 | 3,940 | 4,020 | 1,700 |
| 2018/01/25 | 3,810 | 4,030 | 3,810 | 3,975 | 2,800 |
| 2018/01/24 | 3,840 | 4,030 | 3,840 | 3,850 | 6,100 |
| 2018/01/23 | 3,990 | 3,990 | 3,800 | 3,895 | 4,800 |
| 2018/01/22 | 3,995 | 4,075 | 3,785 | 3,990 | 15,500 |
| 2018/01/19 | 4,100 | 4,100 | 3,920 | 3,995 | 7,000 |
| 2018/01/18 | 4,050 | 4,220 | 3,930 | 4,100 | 10,800 |
| 2018/01/17 | 4,085 | 4,100 | 3,890 | 3,910 | 32,400 |
| 2018/01/16 | 4,500 | 4,500 | 4,220 | 4,225 | 15,000 |
| 2018/01/15 | 4,850 | 4,850 | 4,430 | 4,540 | 11,500 |
| 2018/01/12 | 4,890 | 4,890 | 4,650 | 4,780 | 4,400 |
| 2018/01/11 | 4,925 | 4,925 | 4,530 | 4,820 | 14,500 |
| 2018/01/10 | 4,915 | 4,945 | 4,685 | 4,945 | 8,800 |
| 2018/01/09 | 4,980 | 5,000 | 4,815 | 4,915 | 16,200 |
| 2018/01/05 | 4,455 | 4,800 | 4,350 | 4,790 | 21,200 |
| 2018/01/04 | 4,140 | 4,370 | 4,105 | 4,365 | 11,400 |