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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,397 | 1,397 | 1,357 | 1,359 | 39,200 |
| 2019/12/27 | 1,394 | 1,413 | 1,383 | 1,398 | 22,300 |
| 2019/12/26 | 1,415 | 1,425 | 1,370 | 1,394 | 59,400 |
| 2019/12/25 | 1,455 | 1,465 | 1,401 | 1,417 | 57,200 |
| 2019/12/24 | 1,483 | 1,483 | 1,450 | 1,455 | 36,600 |
| 2019/12/23 | 1,455 | 1,509 | 1,449 | 1,473 | 56,500 |
| 2019/12/20 | 1,428 | 1,457 | 1,428 | 1,449 | 29,800 |
| 2019/12/19 | 1,408 | 1,437 | 1,405 | 1,425 | 18,800 |
| 2019/12/18 | 1,450 | 1,462 | 1,413 | 1,422 | 32,400 |
| 2019/12/17 | 1,403 | 1,467 | 1,403 | 1,462 | 27,200 |
| 2019/12/16 | 1,430 | 1,434 | 1,404 | 1,406 | 23,400 |
| 2019/12/13 | 1,420 | 1,433 | 1,399 | 1,428 | 32,600 |
| 2019/12/12 | 1,447 | 1,447 | 1,400 | 1,420 | 32,200 |
| 2019/12/11 | 1,456 | 1,475 | 1,425 | 1,429 | 43,800 |
| 2019/12/10 | 1,448 | 1,491 | 1,433 | 1,464 | 45,600 |
| 2019/12/09 | 1,443 | 1,464 | 1,423 | 1,457 | 48,900 |
| 2019/12/06 | 1,501 | 1,540 | 1,443 | 1,447 | 133,600 |
| 2019/12/05 | 1,570 | 1,645 | 1,492 | 1,501 | 166,000 |
| 2019/12/04 | 1,495 | 1,594 | 1,472 | 1,582 | 185,400 |
| 2019/12/03 | 1,520 | 1,540 | 1,495 | 1,505 | 118,400 |
| 2019/12/02 | 1,520 | 1,540 | 1,465 | 1,495 | 220,700 |
| 2019/11/29 | 1,345 | 1,413 | 1,337 | 1,407 | 122,800 |
| 2019/11/28 | 1,332 | 1,344 | 1,314 | 1,338 | 32,400 |
| 2019/11/27 | 1,330 | 1,330 | 1,310 | 1,317 | 28,400 |
| 2019/11/26 | 1,319 | 1,330 | 1,303 | 1,325 | 52,100 |
| 2019/11/25 | 1,311 | 1,311 | 1,282 | 1,290 | 17,900 |
| 2019/11/22 | 1,315 | 1,315 | 1,279 | 1,292 | 29,200 |
| 2019/11/21 | 1,263 | 1,318 | 1,212 | 1,318 | 98,700 |
| 2019/11/20 | 1,288 | 1,296 | 1,264 | 1,268 | 29,300 |
| 2019/11/19 | 1,286 | 1,296 | 1,285 | 1,289 | 17,300 |
| 2019/11/18 | 1,286 | 1,299 | 1,280 | 1,294 | 21,700 |
| 2019/11/15 | 1,293 | 1,297 | 1,277 | 1,286 | 33,300 |
| 2019/11/14 | 1,294 | 1,305 | 1,290 | 1,292 | 23,300 |
| 2019/11/13 | 1,293 | 1,320 | 1,292 | 1,306 | 44,000 |
| 2019/11/12 | 1,349 | 1,365 | 1,340 | 1,353 | 35,100 |
| 2019/11/11 | 1,296 | 1,345 | 1,296 | 1,342 | 26,400 |
| 2019/11/08 | 1,287 | 1,309 | 1,287 | 1,291 | 28,800 |
| 2019/11/07 | 1,282 | 1,315 | 1,282 | 1,291 | 48,500 |
| 2019/11/06 | 1,350 | 1,351 | 1,312 | 1,312 | 36,200 |
| 2019/11/05 | 1,382 | 1,408 | 1,351 | 1,356 | 39,800 |
| 2019/11/01 | 1,346 | 1,373 | 1,333 | 1,352 | 23,000 |
| 2019/10/31 | 1,380 | 1,380 | 1,352 | 1,355 | 9,900 |
| 2019/10/30 | 1,370 | 1,384 | 1,361 | 1,373 | 8,700 |
| 2019/10/29 | 1,352 | 1,371 | 1,352 | 1,361 | 17,000 |
| 2019/10/28 | 1,360 | 1,368 | 1,354 | 1,364 | 12,600 |
| 2019/10/25 | 1,370 | 1,375 | 1,357 | 1,358 | 13,900 |
| 2019/10/24 | 1,387 | 1,396 | 1,371 | 1,376 | 21,600 |
| 2019/10/23 | 1,360 | 1,408 | 1,331 | 1,385 | 56,900 |
| 2019/10/21 | 1,374 | 1,385 | 1,360 | 1,360 | 23,300 |
| 2019/10/18 | 1,372 | 1,418 | 1,363 | 1,388 | 53,600 |
| 2019/10/17 | 1,361 | 1,393 | 1,352 | 1,371 | 40,600 |
| 2019/10/16 | 1,342 | 1,356 | 1,326 | 1,356 | 35,300 |
| 2019/10/15 | 1,312 | 1,341 | 1,310 | 1,332 | 26,600 |
| 2019/10/11 | 1,275 | 1,313 | 1,275 | 1,312 | 20,100 |
| 2019/10/10 | 1,323 | 1,323 | 1,281 | 1,282 | 22,500 |
| 2019/10/09 | 1,320 | 1,327 | 1,311 | 1,314 | 22,700 |
| 2019/10/08 | 1,340 | 1,340 | 1,305 | 1,338 | 46,900 |
| 2019/10/07 | 1,280 | 1,330 | 1,272 | 1,324 | 45,500 |
| 2019/10/04 | 1,280 | 1,280 | 1,257 | 1,273 | 16,900 |
| 2019/10/03 | 1,262 | 1,274 | 1,252 | 1,274 | 23,400 |
| 2019/10/02 | 1,238 | 1,267 | 1,238 | 1,267 | 9,500 |
| 2019/10/01 | 1,239 | 1,255 | 1,233 | 1,247 | 17,800 |
| 2019/09/30 | 1,265 | 1,271 | 1,230 | 1,269 | 17,000 |
| 2019/09/27 | 1,260 | 1,267 | 1,236 | 1,265 | 12,000 |
| 2019/09/26 | 1,260 | 1,270 | 1,246 | 1,246 | 17,300 |
| 2019/09/25 | 1,256 | 1,258 | 1,234 | 1,250 | 14,800 |
| 2019/09/24 | 1,295 | 1,302 | 1,261 | 1,265 | 30,500 |
| 2019/09/20 | 1,247 | 1,280 | 1,247 | 1,265 | 27,700 |
| 2019/09/19 | 1,256 | 1,276 | 1,241 | 1,245 | 14,100 |
| 2019/09/18 | 1,240 | 1,245 | 1,229 | 1,241 | 16,800 |
| 2019/09/17 | 1,246 | 1,254 | 1,231 | 1,237 | 18,500 |
| 2019/09/13 | 1,231 | 1,260 | 1,231 | 1,243 | 18,400 |
| 2019/09/12 | 1,265 | 1,267 | 1,227 | 1,232 | 18,000 |
| 2019/09/11 | 1,272 | 1,272 | 1,247 | 1,265 | 27,300 |
| 2019/09/10 | 1,303 | 1,315 | 1,261 | 1,276 | 43,700 |
| 2019/09/09 | 1,306 | 1,306 | 1,281 | 1,303 | 24,500 |
| 2019/09/06 | 1,267 | 1,302 | 1,263 | 1,282 | 42,800 |
| 2019/09/05 | 1,227 | 1,268 | 1,215 | 1,259 | 62,400 |
| 2019/09/04 | 1,209 | 1,229 | 1,201 | 1,215 | 25,200 |
| 2019/09/03 | 1,210 | 1,257 | 1,198 | 1,226 | 33,800 |
| 2019/09/02 | 1,220 | 1,227 | 1,208 | 1,220 | 28,900 |
| 2019/08/30 | 1,227 | 1,229 | 1,133 | 1,213 | 171,300 |
| 2019/08/29 | 1,262 | 1,263 | 1,185 | 1,225 | 85,000 |
| 2019/08/28 | 1,273 | 1,279 | 1,240 | 1,247 | 56,300 |
| 2019/08/27 | 1,355 | 1,367 | 1,289 | 1,289 | 56,300 |
| 2019/08/26 | 1,323 | 1,372 | 1,320 | 1,340 | 21,100 |
| 2019/08/23 | 1,344 | 1,375 | 1,325 | 1,353 | 31,000 |
| 2019/08/22 | 1,414 | 1,424 | 1,356 | 1,356 | 58,800 |
| 2019/08/21 | 1,400 | 1,438 | 1,388 | 1,424 | 59,100 |
| 2019/08/20 | 1,351 | 1,388 | 1,343 | 1,388 | 32,400 |
| 2019/08/19 | 1,340 | 1,340 | 1,300 | 1,333 | 53,200 |
| 2019/08/16 | 1,420 | 1,423 | 1,323 | 1,336 | 156,400 |
| 2019/08/15 | 1,418 | 1,450 | 1,380 | 1,420 | 104,100 |
| 2019/08/14 | 1,492 | 1,540 | 1,484 | 1,492 | 59,700 |
| 2019/08/13 | 1,530 | 1,596 | 1,459 | 1,510 | 217,200 |
| 2019/08/09 | 1,799 | 1,799 | 1,711 | 1,730 | 71,900 |
| 2019/08/08 | 1,769 | 1,791 | 1,768 | 1,790 | 69,800 |
| 2019/08/07 | 1,770 | 1,790 | 1,751 | 1,769 | 84,900 |
| 2019/08/06 | 1,680 | 1,764 | 1,670 | 1,764 | 76,100 |
| 2019/08/05 | 1,692 | 1,770 | 1,675 | 1,735 | 119,900 |
| 2019/08/02 | 1,674 | 1,717 | 1,674 | 1,703 | 45,500 |
| 2019/08/01 | 1,672 | 1,720 | 1,672 | 1,707 | 44,700 |
| 2019/07/31 | 1,705 | 1,715 | 1,686 | 1,701 | 63,200 |
| 2019/07/30 | 1,722 | 1,743 | 1,721 | 1,726 | 39,100 |
| 2019/07/29 | 1,734 | 1,744 | 1,710 | 1,730 | 53,700 |
| 2019/07/26 | 1,735 | 1,745 | 1,700 | 1,719 | 70,900 |
| 2019/07/25 | 1,661 | 1,736 | 1,661 | 1,735 | 131,200 |
| 2019/07/24 | 1,631 | 1,672 | 1,607 | 1,652 | 87,100 |
| 2019/07/23 | 1,617 | 1,642 | 1,593 | 1,624 | 73,700 |
| 2019/07/22 | 1,541 | 1,605 | 1,521 | 1,600 | 64,000 |
| 2019/07/19 | 1,541 | 1,569 | 1,541 | 1,545 | 30,500 |
| 2019/07/18 | 1,570 | 1,572 | 1,542 | 1,560 | 49,100 |
| 2019/07/17 | 1,580 | 1,585 | 1,556 | 1,571 | 38,700 |
| 2019/07/16 | 1,590 | 1,605 | 1,568 | 1,601 | 28,100 |
| 2019/07/12 | 1,629 | 1,629 | 1,585 | 1,590 | 39,700 |
| 2019/07/11 | 1,628 | 1,657 | 1,610 | 1,617 | 53,600 |
| 2019/07/10 | 1,561 | 1,629 | 1,561 | 1,629 | 41,500 |
| 2019/07/09 | 1,582 | 1,595 | 1,560 | 1,582 | 22,700 |
| 2019/07/08 | 1,596 | 1,622 | 1,589 | 1,591 | 36,100 |
| 2019/07/05 | 1,577 | 1,605 | 1,563 | 1,595 | 34,700 |
| 2019/07/04 | 1,543 | 1,576 | 1,521 | 1,575 | 45,700 |
| 2019/07/03 | 1,560 | 1,579 | 1,511 | 1,550 | 82,800 |
| 2019/07/02 | 1,627 | 1,636 | 1,600 | 1,600 | 53,600 |
| 2019/07/01 | 1,646 | 1,651 | 1,603 | 1,616 | 68,100 |
| 2019/06/28 | 1,570 | 1,638 | 1,558 | 1,606 | 118,300 |
| 2019/06/27 | 1,560 | 1,577 | 1,536 | 1,572 | 45,800 |
| 2019/06/26 | 1,505 | 1,557 | 1,483 | 1,547 | 69,400 |
| 2019/06/25 | 1,514 | 1,531 | 1,495 | 1,505 | 37,600 |
| 2019/06/24 | 1,503 | 1,520 | 1,485 | 1,507 | 30,100 |
| 2019/06/21 | 1,520 | 1,537 | 1,487 | 1,513 | 37,700 |
| 2019/06/20 | 1,491 | 1,535 | 1,480 | 1,509 | 59,000 |
| 2019/06/19 | 1,512 | 1,528 | 1,482 | 1,486 | 28,900 |
| 2019/06/18 | 1,549 | 1,554 | 1,477 | 1,489 | 55,500 |
| 2019/06/17 | 1,546 | 1,573 | 1,521 | 1,538 | 60,600 |
| 2019/06/14 | 1,430 | 1,520 | 1,420 | 1,509 | 84,600 |
| 2019/06/13 | 1,457 | 1,457 | 1,417 | 1,440 | 41,600 |
| 2019/06/12 | 1,445 | 1,507 | 1,431 | 1,465 | 74,800 |
| 2019/06/11 | 1,444 | 1,453 | 1,420 | 1,445 | 30,100 |
| 2019/06/10 | 1,421 | 1,452 | 1,415 | 1,439 | 56,200 |
| 2019/06/07 | 1,408 | 1,408 | 1,368 | 1,395 | 38,500 |
| 2019/06/06 | 1,399 | 1,417 | 1,381 | 1,389 | 40,800 |
| 2019/06/05 | 1,438 | 1,438 | 1,382 | 1,390 | 59,200 |
| 2019/06/04 | 1,397 | 1,401 | 1,350 | 1,390 | 79,000 |
| 2019/06/03 | 1,439 | 1,439 | 1,348 | 1,349 | 158,900 |
| 2019/05/31 | 1,469 | 1,493 | 1,445 | 1,469 | 46,200 |
| 2019/05/30 | 1,471 | 1,509 | 1,442 | 1,461 | 69,800 |
| 2019/05/29 | 1,537 | 1,537 | 1,458 | 1,494 | 102,800 |
| 2019/05/28 | 1,578 | 1,578 | 1,532 | 1,537 | 68,000 |
| 2019/05/27 | 1,532 | 1,578 | 1,517 | 1,544 | 109,800 |
| 2019/05/24 | 1,520 | 1,650 | 1,490 | 1,539 | 429,000 |
| 2019/05/23 | 1,497 | 1,550 | 1,489 | 1,508 | 94,900 |
| 2019/05/22 | 1,489 | 1,497 | 1,470 | 1,497 | 52,700 |
| 2019/05/21 | 1,510 | 1,513 | 1,433 | 1,466 | 152,100 |
| 2019/05/20 | 1,528 | 1,574 | 1,515 | 1,523 | 97,200 |
| 2019/05/17 | 1,573 | 1,577 | 1,515 | 1,549 | 164,800 |
| 2019/05/16 | 1,572 | 1,580 | 1,470 | 1,490 | 193,200 |
| 2019/05/15 | 1,641 | 1,647 | 1,510 | 1,546 | 332,600 |
| 2019/05/14 | 1,675 | 1,725 | 1,629 | 1,692 | 217,000 |
| 2019/05/13 | 1,778 | 1,781 | 1,703 | 1,703 | 113,500 |
| 2019/05/10 | 1,752 | 1,818 | 1,724 | 1,763 | 208,700 |
| 2019/05/09 | 1,804 | 1,820 | 1,747 | 1,783 | 199,700 |
| 2019/05/08 | 1,700 | 1,839 | 1,685 | 1,809 | 490,600 |
| 2019/05/07 | 1,657 | 1,767 | 1,657 | 1,708 | 131,500 |
| 2019/04/26 | 1,628 | 1,674 | 1,620 | 1,671 | 90,700 |
| 2019/04/25 | 1,648 | 1,648 | 1,605 | 1,618 | 108,300 |
| 2019/04/24 | 1,700 | 1,700 | 1,652 | 1,654 | 80,300 |
| 2019/04/23 | 1,710 | 1,712 | 1,660 | 1,691 | 95,200 |
| 2019/04/22 | 1,770 | 1,808 | 1,712 | 1,712 | 218,800 |
| 2019/04/19 | 1,705 | 1,756 | 1,690 | 1,747 | 246,900 |
| 2019/04/18 | 1,715 | 1,740 | 1,650 | 1,674 | 270,400 |
| 2019/04/17 | 1,745 | 1,761 | 1,693 | 1,705 | 197,500 |
| 2019/04/16 | 1,656 | 1,774 | 1,630 | 1,743 | 326,300 |
| 2019/04/15 | 1,599 | 1,659 | 1,576 | 1,657 | 125,600 |
| 2019/04/12 | 1,510 | 1,587 | 1,495 | 1,572 | 115,400 |
| 2019/04/11 | 1,546 | 1,567 | 1,516 | 1,522 | 72,400 |
| 2019/04/10 | 1,569 | 1,615 | 1,431 | 1,561 | 177,500 |
| 2019/04/09 | 1,630 | 1,647 | 1,571 | 1,609 | 105,200 |
| 2019/04/08 | 1,618 | 1,645 | 1,602 | 1,636 | 67,200 |
| 2019/04/05 | 1,685 | 1,700 | 1,616 | 1,629 | 139,600 |
| 2019/04/04 | 1,671 | 1,722 | 1,610 | 1,640 | 206,400 |
| 2019/04/03 | 1,642 | 1,725 | 1,565 | 1,642 | 376,100 |
| 2019/04/02 | 1,770 | 1,770 | 1,661 | 1,666 | 168,300 |
| 2019/04/01 | 1,719 | 1,765 | 1,687 | 1,734 | 164,900 |
| 2019/03/29 | 1,660 | 1,737 | 1,630 | 1,719 | 364,600 |
| 2019/03/28 | 1,588 | 1,620 | 1,546 | 1,606 | 98,100 |
| 2019/03/27 | 1,534 | 1,590 | 1,534 | 1,570 | 67,200 |
| 2019/03/26 | 1,512 | 1,592 | 1,503 | 1,552 | 100,900 |
| 2019/03/25 | 1,499 | 1,550 | 1,482 | 1,509 | 118,900 |
| 2019/03/22 | 1,586 | 1,587 | 1,525 | 1,560 | 182,100 |
| 2019/03/20 | 1,664 | 1,691 | 1,600 | 1,604 | 156,100 |
| 2019/03/19 | 1,731 | 1,735 | 1,661 | 1,661 | 239,700 |
| 2019/03/18 | 1,651 | 1,869 | 1,630 | 1,744 | 1,061,200 |
| 2019/03/15 | 1,630 | 1,697 | 1,630 | 1,650 | 74,400 |
| 2019/03/14 | 1,698 | 1,698 | 1,630 | 1,646 | 91,400 |
| 2019/03/13 | 1,675 | 1,715 | 1,660 | 1,679 | 86,000 |
| 2019/03/12 | 1,748 | 1,769 | 1,707 | 1,708 | 76,900 |
| 2019/03/11 | 1,730 | 1,733 | 1,624 | 1,729 | 169,300 |
| 2019/03/08 | 1,795 | 1,828 | 1,697 | 1,717 | 196,300 |
| 2019/03/07 | 1,850 | 1,898 | 1,802 | 1,812 | 229,000 |
| 2019/03/06 | 1,801 | 1,836 | 1,750 | 1,810 | 163,600 |
| 2019/03/05 | 1,812 | 1,853 | 1,800 | 1,810 | 126,400 |
| 2019/03/04 | 1,929 | 1,936 | 1,828 | 1,839 | 187,700 |
| 2019/03/01 | 1,896 | 1,929 | 1,860 | 1,908 | 136,700 |
| 2019/02/28 | 2,000 | 2,001 | 1,860 | 1,896 | 181,200 |
| 2019/02/27 | 2,030 | 2,033 | 1,970 | 1,993 | 139,800 |
| 2019/02/26 | 2,021 | 2,077 | 1,918 | 1,997 | 306,200 |
| 2019/02/25 | 1,911 | 1,996 | 1,892 | 1,989 | 187,500 |
| 2019/02/22 | 1,892 | 1,952 | 1,870 | 1,920 | 134,200 |
| 2019/02/21 | 1,831 | 1,877 | 1,806 | 1,867 | 80,600 |
| 2019/02/20 | 1,840 | 1,877 | 1,820 | 1,850 | 108,000 |
| 2019/02/19 | 1,869 | 1,925 | 1,838 | 1,839 | 122,200 |
| 2019/02/18 | 1,864 | 1,877 | 1,778 | 1,877 | 161,200 |
| 2019/02/15 | 1,853 | 1,885 | 1,789 | 1,835 | 276,300 |
| 2019/02/14 | 2,010 | 2,050 | 1,906 | 1,920 | 265,400 |
| 2019/02/13 | 1,964 | 2,019 | 1,930 | 1,999 | 278,100 |
| 2019/02/12 | 1,890 | 1,935 | 1,819 | 1,884 | 185,700 |
| 2019/02/08 | 1,866 | 1,930 | 1,855 | 1,870 | 183,200 |
| 2019/02/07 | 1,996 | 2,015 | 1,903 | 1,938 | 184,400 |
| 2019/02/06 | 1,985 | 2,043 | 1,962 | 2,020 | 192,300 |
| 2019/02/05 | 1,934 | 1,974 | 1,875 | 1,948 | 356,100 |
| 2019/02/04 | 2,065 | 2,092 | 1,944 | 1,952 | 587,700 |
| 2019/02/01 | 1,830 | 1,938 | 1,806 | 1,920 | 491,400 |
| 2019/01/31 | 1,795 | 1,855 | 1,749 | 1,840 | 552,900 |
| 2019/01/30 | 1,857 | 1,878 | 1,694 | 1,724 | 732,000 |
| 2019/01/29 | 1,898 | 1,966 | 1,837 | 1,919 | 856,000 |
| 2019/01/28 | 2,012 | 2,082 | 1,898 | 1,899 | 853,000 |
| 2019/01/25 | 2,078 | 2,134 | 2,025 | 2,044 | 1,618,100 |
| 2019/01/24 | 2,302 | 2,310 | 2,140 | 2,140 | 1,922,100 |
| 2019/01/23 | 2,193 | 2,323 | 2,155 | 2,320 | 3,995,700 |
| 2019/01/22 | 2,142 | 2,249 | 2,090 | 2,218 | 2,568,900 |
| 2019/01/21 | 2,060 | 2,270 | 1,996 | 2,168 | 5,638,700 |
| 2019/01/18 | 2,006 | 2,139 | 1,816 | 1,937 | 4,987,100 |
| 2019/01/17 | 1,987 | 1,987 | 1,987 | 1,987 | 384,900 |
| 2019/01/16 | 1,587 | 1,587 | 1,587 | 1,587 | 16,700 |
| 2019/01/15 | 1,287 | 1,307 | 1,260 | 1,287 | 89,600 |
| 2019/01/11 | 1,252 | 1,290 | 1,211 | 1,263 | 165,200 |
| 2019/01/10 | 1,300 | 1,338 | 1,216 | 1,224 | 259,400 |
| 2019/01/09 | 1,460 | 1,467 | 1,280 | 1,291 | 444,200 |
| 2019/01/08 | 1,501 | 1,525 | 1,440 | 1,445 | 189,900 |
| 2019/01/07 | 1,463 | 1,590 | 1,452 | 1,515 | 324,900 |
| 2019/01/04 | 1,362 | 1,450 | 1,323 | 1,433 | 151,900 |