エコートレーディング(7427)の株価時系列情報
エコートレーディング(7427)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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,380 | 1,409 | 1,380 | 1,409 | 2,800 |
| 2004/12/29 | 1,367 | 1,380 | 1,366 | 1,380 | 7,200 |
| 2004/12/28 | 1,359 | 1,359 | 1,350 | 1,356 | 2,800 |
| 2004/12/27 | 1,379 | 1,379 | 1,349 | 1,359 | 5,400 |
| 2004/12/24 | 1,379 | 1,379 | 1,338 | 1,360 | 9,300 |
| 2004/12/22 | 1,385 | 1,385 | 1,368 | 1,368 | 1,400 |
| 2004/12/21 | 1,381 | 1,381 | 1,370 | 1,370 | 1,600 |
| 2004/12/20 | 1,399 | 1,400 | 1,385 | 1,385 | 2,400 |
| 2004/12/17 | 1,376 | 1,399 | 1,376 | 1,399 | 200 |
| 2004/12/16 | 1,360 | 1,365 | 1,360 | 1,365 | 2,800 |
| 2004/12/15 | 1,374 | 1,374 | 1,371 | 1,371 | 1,200 |
| 2004/12/14 | 1,410 | 1,410 | 1,371 | 1,385 | 2,400 |
| 2004/12/13 | 1,400 | 1,400 | 1,390 | 1,390 | 600 |
| 2004/12/10 | 1,420 | 1,420 | 1,420 | 1,420 | 900 |
| 2004/12/09 | 1,399 | 1,400 | 1,380 | 1,400 | 1,100 |
| 2004/12/08 | 1,400 | 1,400 | 1,390 | 1,400 | 4,700 |
| 2004/12/07 | 1,420 | 1,430 | 1,390 | 1,390 | 5,200 |
| 2004/12/06 | 1,381 | 1,425 | 1,381 | 1,400 | 5,600 |
| 2004/12/03 | 1,350 | 1,360 | 1,350 | 1,351 | 5,100 |
| 2004/12/02 | 1,324 | 1,340 | 1,324 | 1,327 | 1,700 |
| 2004/12/01 | 1,329 | 1,330 | 1,316 | 1,330 | 1,800 |
| 2004/11/30 | 1,330 | 1,330 | 1,330 | 1,330 | 200 |
| 2004/11/29 | 1,310 | 1,325 | 1,310 | 1,319 | 1,400 |
| 2004/11/26 | 1,307 | 1,320 | 1,307 | 1,313 | 1,700 |
| 2004/11/25 | 1,323 | 1,323 | 1,300 | 1,300 | 1,300 |
| 2004/11/24 | 1,299 | 1,303 | 1,299 | 1,303 | 2,500 |
| 2004/11/22 | 1,320 | 1,320 | 1,296 | 1,300 | 600 |
| 2004/11/19 | 1,294 | 1,315 | 1,294 | 1,310 | 1,000 |
| 2004/11/18 | 1,299 | 1,299 | 1,290 | 1,290 | 500 |
| 2004/11/17 | 1,309 | 1,329 | 1,291 | 1,291 | 4,500 |
| 2004/11/16 | 1,330 | 1,338 | 1,300 | 1,301 | 3,700 |
| 2004/11/15 | 1,340 | 1,349 | 1,332 | 1,336 | 5,700 |
| 2004/11/12 | 1,300 | 1,330 | 1,290 | 1,330 | 8,800 |
| 2004/11/11 | 1,286 | 1,309 | 1,285 | 1,290 | 13,100 |
| 2004/11/10 | 1,286 | 1,292 | 1,270 | 1,280 | 9,000 |
| 2004/11/09 | 1,229 | 1,280 | 1,229 | 1,280 | 5,400 |
| 2004/11/08 | 1,248 | 1,248 | 1,230 | 1,230 | 2,100 |
| 2004/11/05 | 1,228 | 1,228 | 1,228 | 1,228 | 6,000 |
| 2004/11/04 | 1,230 | 1,240 | 1,227 | 1,228 | 3,400 |
| 2004/11/02 | 1,224 | 1,230 | 1,204 | 1,230 | 3,100 |
| 2004/11/01 | 1,207 | 1,208 | 1,205 | 1,205 | 800 |
| 2004/10/29 | 1,205 | 1,220 | 1,201 | 1,220 | 800 |
| 2004/10/28 | 1,206 | 1,215 | 1,195 | 1,215 | 1,600 |
| 2004/10/27 | 1,215 | 1,219 | 1,199 | 1,203 | 800 |
| 2004/10/26 | 1,228 | 1,235 | 1,198 | 1,235 | 1,800 |
| 2004/10/25 | 1,261 | 1,261 | 1,229 | 1,230 | 4,100 |
| 2004/10/22 | 1,264 | 1,275 | 1,262 | 1,262 | 4,500 |
| 2004/10/21 | 1,239 | 1,270 | 1,239 | 1,250 | 7,500 |
| 2004/10/20 | 1,221 | 1,240 | 1,220 | 1,225 | 3,000 |
| 2004/10/19 | 1,206 | 1,206 | 1,200 | 1,204 | 1,200 |
| 2004/10/18 | 1,195 | 1,200 | 1,184 | 1,197 | 3,200 |
| 2004/10/15 | 1,194 | 1,194 | 1,181 | 1,184 | 1,100 |
| 2004/10/14 | 1,183 | 1,183 | 1,170 | 1,171 | 1,300 |
| 2004/10/13 | 1,182 | 1,182 | 1,181 | 1,182 | 1,100 |
| 2004/10/12 | 1,185 | 1,190 | 1,182 | 1,183 | 700 |
| 2004/10/07 | 1,184 | 1,204 | 1,164 | 1,164 | 3,500 |
| 2004/10/06 | 1,170 | 1,170 | 1,164 | 1,164 | 500 |
| 2004/10/05 | 1,180 | 1,180 | 1,174 | 1,180 | 1,200 |
| 2004/10/04 | 1,170 | 1,190 | 1,170 | 1,174 | 2,300 |
| 2004/10/01 | 1,151 | 1,163 | 1,150 | 1,159 | 1,400 |
| 2004/09/30 | 1,121 | 1,135 | 1,121 | 1,130 | 2,000 |
| 2004/09/29 | 1,089 | 1,110 | 1,070 | 1,110 | 400 |
| 2004/09/28 | 1,075 | 1,095 | 1,055 | 1,089 | 2,100 |
| 2004/09/27 | 1,059 | 1,070 | 1,050 | 1,070 | 1,100 |
| 2004/09/24 | 1,080 | 1,080 | 1,055 | 1,055 | 2,600 |
| 2004/09/22 | 1,060 | 1,065 | 1,060 | 1,060 | 1,500 |
| 2004/09/21 | 1,099 | 1,099 | 1,065 | 1,065 | 2,200 |
| 2004/09/17 | 1,119 | 1,119 | 1,100 | 1,100 | 2,900 |
| 2004/09/16 | 1,129 | 1,129 | 1,104 | 1,105 | 1,100 |
| 2004/09/15 | 1,152 | 1,152 | 1,133 | 1,134 | 2,200 |
| 2004/09/14 | 1,149 | 1,150 | 1,134 | 1,141 | 3,300 |
| 2004/09/13 | 1,169 | 1,169 | 1,111 | 1,154 | 7,500 |
| 2004/09/10 | 1,161 | 1,161 | 1,155 | 1,155 | 2,300 |
| 2004/09/09 | 1,171 | 1,179 | 1,170 | 1,170 | 900 |
| 2004/09/08 | 1,183 | 1,183 | 1,160 | 1,160 | 3,600 |
| 2004/09/07 | 1,197 | 1,197 | 1,180 | 1,183 | 2,900 |
| 2004/09/06 | 1,195 | 1,195 | 1,180 | 1,180 | 1,300 |
| 2004/09/03 | 1,195 | 1,195 | 1,195 | 1,195 | 400 |
| 2004/09/02 | 1,180 | 1,189 | 1,180 | 1,189 | 400 |
| 2004/09/01 | 1,182 | 1,183 | 1,182 | 1,183 | 500 |
| 2004/08/31 | 1,191 | 1,191 | 1,182 | 1,185 | 3,100 |
| 2004/08/30 | 1,192 | 1,200 | 1,192 | 1,200 | 1,200 |
| 2004/08/27 | 1,202 | 1,202 | 1,191 | 1,192 | 1,900 |
| 2004/08/26 | 1,206 | 1,215 | 1,200 | 1,200 | 5,200 |
| 2004/08/25 | 1,214 | 1,214 | 1,199 | 1,206 | 3,000 |
| 2004/08/24 | 1,200 | 1,205 | 1,181 | 1,194 | 2,300 |
| 2004/08/23 | 1,184 | 1,209 | 1,184 | 1,196 | 2,100 |
| 2004/08/20 | 1,197 | 1,205 | 1,172 | 1,204 | 2,000 |
| 2004/08/19 | 1,211 | 1,220 | 1,201 | 1,201 | 1,900 |
| 2004/08/18 | 1,219 | 1,219 | 1,211 | 1,211 | 600 |
| 2004/08/17 | 1,225 | 1,233 | 1,219 | 1,219 | 3,300 |
| 2004/08/16 | 1,252 | 1,264 | 1,221 | 1,222 | 5,200 |
| 2004/08/13 | 1,279 | 1,279 | 1,220 | 1,220 | 3,800 |
| 2004/08/12 | 1,280 | 1,284 | 1,248 | 1,267 | 8,200 |
| 2004/08/11 | 1,367 | 1,367 | 1,277 | 1,279 | 10,700 |
| 2004/08/09 | 1,399 | 1,399 | 1,399 | 1,399 | 1,500 |
| 2004/08/05 | 1,390 | 1,390 | 1,390 | 1,390 | 100 |
| 2004/08/04 | 1,390 | 1,397 | 1,270 | 1,397 | 2,100 |
| 2004/08/03 | 1,370 | 1,370 | 1,360 | 1,360 | 1,200 |
| 2004/08/02 | 1,390 | 1,390 | 1,390 | 1,390 | 100 |
| 2004/07/30 | 1,365 | 1,390 | 1,365 | 1,390 | 900 |
| 2004/07/29 | 1,366 | 1,366 | 1,366 | 1,366 | 300 |
| 2004/07/28 | 1,365 | 1,365 | 1,365 | 1,365 | 100 |
| 2004/07/27 | 1,370 | 1,372 | 1,365 | 1,365 | 700 |
| 2004/07/26 | 1,380 | 1,380 | 1,380 | 1,380 | 1,100 |
| 2004/07/23 | 1,410 | 1,410 | 1,386 | 1,400 | 1,000 |
| 2004/07/22 | 1,390 | 1,390 | 1,390 | 1,390 | 200 |
| 2004/07/21 | 1,395 | 1,395 | 1,391 | 1,391 | 1,200 |
| 2004/07/20 | 1,409 | 1,409 | 1,399 | 1,399 | 1,000 |
| 2004/07/16 | 1,400 | 1,409 | 1,400 | 1,409 | 300 |
| 2004/07/15 | 1,420 | 1,420 | 1,395 | 1,410 | 2,700 |
| 2004/07/14 | 1,421 | 1,421 | 1,395 | 1,395 | 1,700 |
| 2004/07/13 | 1,409 | 1,429 | 1,409 | 1,429 | 500 |
| 2004/07/12 | 1,410 | 1,410 | 1,404 | 1,404 | 200 |
| 2004/07/09 | 1,402 | 1,425 | 1,402 | 1,425 | 1,600 |
| 2004/07/08 | 1,412 | 1,430 | 1,412 | 1,430 | 300 |
| 2004/07/07 | 1,430 | 1,430 | 1,391 | 1,391 | 2,700 |
| 2004/07/06 | 1,430 | 1,430 | 1,392 | 1,410 | 4,400 |
| 2004/07/05 | 1,439 | 1,440 | 1,430 | 1,430 | 1,700 |
| 2004/07/02 | 1,450 | 1,450 | 1,440 | 1,440 | 400 |
| 2004/07/01 | 1,450 | 1,450 | 1,450 | 1,450 | 700 |
| 2004/06/30 | 1,471 | 1,471 | 1,450 | 1,450 | 1,200 |
| 2004/06/29 | 1,480 | 1,480 | 1,451 | 1,451 | 600 |
| 2004/06/28 | 1,445 | 1,450 | 1,433 | 1,440 | 2,500 |
| 2004/06/25 | 1,441 | 1,450 | 1,420 | 1,445 | 1,300 |
| 2004/06/24 | 1,414 | 1,420 | 1,400 | 1,401 | 1,500 |
| 2004/06/23 | 1,440 | 1,460 | 1,430 | 1,430 | 2,300 |
| 2004/06/22 | 1,465 | 1,465 | 1,440 | 1,440 | 2,900 |
| 2004/06/21 | 1,484 | 1,484 | 1,461 | 1,461 | 600 |
| 2004/06/18 | 1,430 | 1,464 | 1,430 | 1,444 | 1,500 |
| 2004/06/17 | 1,420 | 1,430 | 1,420 | 1,430 | 1,700 |
| 2004/06/16 | 1,391 | 1,400 | 1,370 | 1,400 | 2,000 |
| 2004/06/15 | 1,400 | 1,400 | 1,395 | 1,395 | 200 |
| 2004/06/14 | 1,383 | 1,400 | 1,383 | 1,400 | 3,200 |
| 2004/06/11 | 1,400 | 1,400 | 1,380 | 1,381 | 1,100 |
| 2004/06/10 | 1,428 | 1,428 | 1,402 | 1,402 | 800 |
| 2004/06/09 | 1,435 | 1,435 | 1,429 | 1,430 | 2,500 |
| 2004/06/08 | 1,520 | 1,520 | 1,495 | 1,495 | 1,500 |
| 2004/06/07 | 1,530 | 1,530 | 1,500 | 1,500 | 2,800 |
| 2004/06/04 | 1,500 | 1,500 | 1,500 | 1,500 | 400 |
| 2004/06/03 | 1,452 | 1,477 | 1,452 | 1,477 | 3,100 |
| 2004/06/02 | 1,450 | 1,472 | 1,450 | 1,472 | 300 |
| 2004/06/01 | 1,430 | 1,450 | 1,430 | 1,450 | 400 |
| 2004/05/31 | 1,490 | 1,520 | 1,490 | 1,500 | 2,400 |
| 2004/05/28 | 1,430 | 1,470 | 1,430 | 1,470 | 900 |
| 2004/05/27 | 1,440 | 1,460 | 1,410 | 1,410 | 300 |
| 2004/05/25 | 1,470 | 1,470 | 1,470 | 1,470 | 500 |
| 2004/05/24 | 1,415 | 1,416 | 1,415 | 1,416 | 200 |
| 2004/05/21 | 1,364 | 1,400 | 1,364 | 1,400 | 200 |
| 2004/05/20 | 1,435 | 1,435 | 1,401 | 1,401 | 600 |
| 2004/05/19 | 1,430 | 1,430 | 1,400 | 1,400 | 4,100 |
| 2004/05/18 | 1,400 | 1,425 | 1,399 | 1,425 | 700 |
| 2004/05/17 | 1,430 | 1,430 | 1,415 | 1,415 | 800 |
| 2004/05/14 | 1,449 | 1,449 | 1,416 | 1,430 | 1,700 |
| 2004/05/13 | 1,450 | 1,450 | 1,450 | 1,450 | 100 |
| 2004/05/11 | 1,440 | 1,460 | 1,430 | 1,460 | 2,000 |
| 2004/05/10 | 1,485 | 1,488 | 1,460 | 1,460 | 2,900 |
| 2004/05/07 | 1,540 | 1,540 | 1,515 | 1,515 | 1,300 |
| 2004/05/06 | 1,490 | 1,510 | 1,490 | 1,510 | 1,900 |
| 2004/04/30 | 1,510 | 1,530 | 1,510 | 1,510 | 1,600 |
| 2004/04/28 | 1,485 | 1,510 | 1,481 | 1,510 | 2,100 |
| 2004/04/27 | 1,525 | 1,540 | 1,480 | 1,540 | 4,100 |
| 2004/04/26 | 1,570 | 1,584 | 1,510 | 1,510 | 7,900 |
| 2004/04/23 | 1,481 | 1,500 | 1,481 | 1,490 | 7,000 |
| 2004/04/22 | 1,420 | 1,438 | 1,420 | 1,434 | 5,600 |
| 2004/04/21 | 1,410 | 1,410 | 1,400 | 1,400 | 1,800 |
| 2004/04/20 | 1,410 | 1,430 | 1,409 | 1,410 | 2,100 |
| 2004/04/19 | 1,440 | 1,440 | 1,390 | 1,390 | 7,000 |
| 2004/04/16 | 1,371 | 1,385 | 1,370 | 1,370 | 5,300 |
| 2004/04/15 | 1,411 | 1,411 | 1,380 | 1,380 | 1,900 |
| 2004/04/14 | 1,370 | 1,370 | 1,370 | 1,370 | 500 |
| 2004/04/13 | 1,391 | 1,410 | 1,370 | 1,382 | 1,700 |
| 2004/04/12 | 1,371 | 1,371 | 1,367 | 1,370 | 900 |
| 2004/04/09 | 1,384 | 1,397 | 1,363 | 1,365 | 1,600 |
| 2004/04/08 | 1,405 | 1,405 | 1,400 | 1,400 | 500 |
| 2004/04/07 | 1,455 | 1,455 | 1,381 | 1,400 | 3,300 |
| 2004/04/06 | 1,390 | 1,395 | 1,376 | 1,395 | 4,100 |
| 2004/04/05 | 1,360 | 1,390 | 1,360 | 1,372 | 3,000 |
| 2004/04/02 | 1,366 | 1,370 | 1,360 | 1,360 | 1,300 |
| 2004/04/01 | 1,360 | 1,361 | 1,360 | 1,361 | 500 |
| 2004/03/31 | 1,377 | 1,379 | 1,364 | 1,364 | 2,200 |
| 2004/03/30 | 1,384 | 1,384 | 1,368 | 1,379 | 1,200 |
| 2004/03/29 | 1,364 | 1,364 | 1,364 | 1,364 | 300 |
| 2004/03/26 | 1,375 | 1,375 | 1,364 | 1,364 | 1,600 |
| 2004/03/25 | 1,373 | 1,373 | 1,370 | 1,370 | 800 |
| 2004/03/24 | 1,356 | 1,375 | 1,354 | 1,360 | 7,400 |
| 2004/03/23 | 1,350 | 1,390 | 1,350 | 1,390 | 1,500 |
| 2004/03/22 | 1,368 | 1,368 | 1,362 | 1,362 | 1,100 |
| 2004/03/19 | 1,389 | 1,389 | 1,330 | 1,335 | 3,600 |
| 2004/03/18 | 1,403 | 1,405 | 1,390 | 1,390 | 2,100 |
| 2004/03/17 | 1,381 | 1,381 | 1,381 | 1,381 | 600 |
| 2004/03/16 | 1,380 | 1,390 | 1,380 | 1,390 | 500 |
| 2004/03/15 | 1,371 | 1,399 | 1,371 | 1,399 | 200 |
| 2004/03/08 | 1,450 | 1,450 | 1,390 | 1,390 | 1,700 |
| 2004/03/05 | 1,410 | 1,410 | 1,390 | 1,390 | 200 |
| 2004/03/04 | 1,421 | 1,421 | 1,417 | 1,417 | 600 |
| 2004/03/02 | 1,410 | 1,410 | 1,410 | 1,410 | 100 |
| 2004/02/25 | 1,512 | 1,512 | 1,500 | 1,500 | 3,000 |
| 2004/02/16 | 1,500 | 1,500 | 1,500 | 1,500 | 1,500 |
| 2004/02/12 | 1,550 | 1,550 | 1,550 | 1,550 | 400 |
| 2004/02/10 | 1,530 | 1,550 | 1,530 | 1,550 | 1,100 |
| 2004/02/09 | 1,551 | 1,551 | 1,551 | 1,551 | 1,200 |
| 2004/02/06 | 1,530 | 1,530 | 1,530 | 1,530 | 100 |
| 2004/02/05 | 1,460 | 1,500 | 1,460 | 1,500 | 1,500 |
| 2004/02/04 | 1,460 | 1,460 | 1,460 | 1,460 | 100 |
| 2004/02/02 | 1,450 | 1,450 | 1,450 | 1,450 | 200 |
| 2004/01/30 | 1,510 | 1,510 | 1,500 | 1,500 | 500 |
| 2004/01/28 | 1,390 | 1,390 | 1,390 | 1,390 | 100 |
| 2004/01/27 | 1,410 | 1,410 | 1,410 | 1,410 | 200 |
| 2004/01/23 | 1,400 | 1,450 | 1,400 | 1,450 | 700 |
| 2004/01/22 | 1,402 | 1,402 | 1,402 | 1,402 | 100 |
| 2004/01/21 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2004/01/20 | 1,420 | 1,420 | 1,420 | 1,420 | 100 |
| 2004/01/19 | 1,430 | 1,430 | 1,430 | 1,430 | 100 |
| 2004/01/16 | 1,401 | 1,430 | 1,401 | 1,430 | 300 |
| 2004/01/15 | 1,410 | 1,410 | 1,400 | 1,400 | 500 |
| 2004/01/14 | 1,410 | 1,410 | 1,410 | 1,410 | 100 |
| 2004/01/13 | 1,470 | 1,470 | 1,450 | 1,450 | 400 |
| 2004/01/07 | 1,540 | 1,540 | 1,540 | 1,540 | 1,100 |
| 2004/01/05 | 1,540 | 1,540 | 1,540 | 1,540 | 100 |