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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,554 | 1,572 | 1,554 | 1,570 | 1,200 |
| 2005/12/29 | 1,570 | 1,570 | 1,552 | 1,555 | 2,100 |
| 2005/12/28 | 1,551 | 1,552 | 1,551 | 1,552 | 400 |
| 2005/12/27 | 1,552 | 1,575 | 1,541 | 1,541 | 2,200 |
| 2005/12/26 | 1,575 | 1,575 | 1,550 | 1,560 | 1,400 |
| 2005/12/22 | 1,570 | 1,575 | 1,560 | 1,569 | 2,700 |
| 2005/12/21 | 1,559 | 1,570 | 1,535 | 1,570 | 6,800 |
| 2005/12/20 | 1,550 | 1,560 | 1,533 | 1,533 | 2,100 |
| 2005/12/19 | 1,528 | 1,549 | 1,491 | 1,545 | 2,600 |
| 2005/12/16 | 1,550 | 1,557 | 1,539 | 1,557 | 4,100 |
| 2005/12/15 | 1,540 | 1,561 | 1,540 | 1,557 | 3,800 |
| 2005/12/14 | 1,590 | 1,590 | 1,545 | 1,553 | 7,300 |
| 2005/12/13 | 1,590 | 1,590 | 1,552 | 1,563 | 2,000 |
| 2005/12/12 | 1,547 | 1,600 | 1,547 | 1,597 | 11,900 |
| 2005/12/09 | 1,510 | 1,548 | 1,505 | 1,539 | 19,900 |
| 2005/12/08 | 1,499 | 1,514 | 1,499 | 1,512 | 2,800 |
| 2005/12/07 | 1,518 | 1,518 | 1,495 | 1,515 | 4,500 |
| 2005/12/06 | 1,510 | 1,512 | 1,491 | 1,512 | 4,900 |
| 2005/12/05 | 1,459 | 1,519 | 1,459 | 1,519 | 17,600 |
| 2005/12/02 | 1,415 | 1,435 | 1,412 | 1,434 | 11,500 |
| 2005/12/01 | 1,405 | 1,423 | 1,402 | 1,423 | 2,800 |
| 2005/11/30 | 1,439 | 1,439 | 1,409 | 1,419 | 4,400 |
| 2005/11/29 | 1,419 | 1,449 | 1,400 | 1,425 | 2,500 |
| 2005/11/28 | 1,450 | 1,450 | 1,401 | 1,404 | 8,400 |
| 2005/11/25 | 1,450 | 1,450 | 1,430 | 1,430 | 7,300 |
| 2005/11/24 | 1,456 | 1,470 | 1,437 | 1,455 | 14,500 |
| 2005/11/22 | 1,398 | 1,440 | 1,390 | 1,438 | 13,000 |
| 2005/11/21 | 1,384 | 1,400 | 1,380 | 1,387 | 11,000 |
| 2005/11/18 | 1,371 | 1,378 | 1,370 | 1,378 | 8,900 |
| 2005/11/17 | 1,373 | 1,375 | 1,370 | 1,370 | 2,800 |
| 2005/11/16 | 1,356 | 1,365 | 1,351 | 1,364 | 2,900 |
| 2005/11/15 | 1,368 | 1,369 | 1,350 | 1,350 | 9,700 |
| 2005/11/14 | 1,363 | 1,370 | 1,343 | 1,350 | 24,100 |
| 2005/11/11 | 1,369 | 1,370 | 1,333 | 1,347 | 21,300 |
| 2005/11/10 | 1,369 | 1,370 | 1,360 | 1,366 | 3,700 |
| 2005/11/09 | 1,369 | 1,370 | 1,360 | 1,360 | 6,000 |
| 2005/11/08 | 1,364 | 1,365 | 1,357 | 1,357 | 12,100 |
| 2005/11/07 | 1,390 | 1,419 | 1,362 | 1,370 | 12,600 |
| 2005/11/04 | 1,390 | 1,390 | 1,360 | 1,390 | 20,100 |
| 2005/11/02 | 1,409 | 1,409 | 1,390 | 1,390 | 6,000 |
| 2005/11/01 | 1,391 | 1,410 | 1,386 | 1,410 | 2,700 |
| 2005/10/31 | 1,410 | 1,414 | 1,384 | 1,386 | 2,800 |
| 2005/10/28 | 1,389 | 1,415 | 1,350 | 1,390 | 9,000 |
| 2005/10/27 | 1,371 | 1,386 | 1,371 | 1,379 | 3,100 |
| 2005/10/26 | 1,362 | 1,365 | 1,357 | 1,365 | 4,200 |
| 2005/10/25 | 1,357 | 1,385 | 1,350 | 1,363 | 3,700 |
| 2005/10/24 | 1,360 | 1,360 | 1,345 | 1,347 | 1,400 |
| 2005/10/21 | 1,383 | 1,383 | 1,361 | 1,377 | 7,600 |
| 2005/10/20 | 1,387 | 1,396 | 1,380 | 1,384 | 5,300 |
| 2005/10/19 | 1,405 | 1,410 | 1,356 | 1,381 | 5,300 |
| 2005/10/18 | 1,381 | 1,420 | 1,381 | 1,410 | 9,800 |
| 2005/10/17 | 1,470 | 1,470 | 1,435 | 1,441 | 4,000 |
| 2005/10/14 | 1,475 | 1,475 | 1,458 | 1,458 | 2,600 |
| 2005/10/13 | 1,480 | 1,490 | 1,470 | 1,480 | 3,900 |
| 2005/10/12 | 1,535 | 1,540 | 1,470 | 1,484 | 6,700 |
| 2005/10/11 | 1,540 | 1,540 | 1,498 | 1,505 | 12,600 |
| 2005/10/07 | 1,495 | 1,530 | 1,489 | 1,510 | 18,900 |
| 2005/10/06 | 1,614 | 1,614 | 1,614 | 1,614 | 100 |
| 2005/10/05 | 1,610 | 1,644 | 1,601 | 1,622 | 3,100 |
| 2005/10/04 | 1,625 | 1,646 | 1,625 | 1,640 | 1,100 |
| 2005/10/03 | 1,630 | 1,630 | 1,622 | 1,625 | 500 |
| 2005/09/30 | 1,624 | 1,625 | 1,622 | 1,622 | 1,100 |
| 2005/09/28 | 1,647 | 1,647 | 1,629 | 1,635 | 1,600 |
| 2005/09/27 | 1,600 | 1,639 | 1,598 | 1,639 | 2,900 |
| 2005/09/26 | 1,595 | 1,598 | 1,590 | 1,598 | 1,800 |
| 2005/09/22 | 1,599 | 1,599 | 1,581 | 1,581 | 300 |
| 2005/09/21 | 1,589 | 1,600 | 1,580 | 1,580 | 1,100 |
| 2005/09/20 | 1,580 | 1,600 | 1,577 | 1,584 | 3,700 |
| 2005/09/16 | 1,600 | 1,600 | 1,579 | 1,579 | 300 |
| 2005/09/13 | 1,580 | 1,580 | 1,578 | 1,578 | 200 |
| 2005/09/12 | 1,584 | 1,584 | 1,584 | 1,584 | 1,000 |
| 2005/09/09 | 1,610 | 1,610 | 1,560 | 1,560 | 12,400 |
| 2005/09/08 | 1,567 | 1,567 | 1,564 | 1,564 | 300 |
| 2005/09/07 | 1,590 | 1,590 | 1,567 | 1,567 | 4,100 |
| 2005/09/06 | 1,580 | 1,590 | 1,571 | 1,590 | 1,200 |
| 2005/09/05 | 1,579 | 1,590 | 1,579 | 1,590 | 900 |
| 2005/09/02 | 1,570 | 1,576 | 1,570 | 1,576 | 900 |
| 2005/09/01 | 1,582 | 1,584 | 1,570 | 1,570 | 2,000 |
| 2005/08/31 | 1,580 | 1,583 | 1,580 | 1,582 | 300 |
| 2005/08/30 | 1,578 | 1,595 | 1,578 | 1,580 | 1,300 |
| 2005/08/29 | 1,595 | 1,595 | 1,580 | 1,580 | 400 |
| 2005/08/25 | 1,607 | 1,607 | 1,575 | 1,575 | 1,700 |
| 2005/08/24 | 1,581 | 1,609 | 1,581 | 1,598 | 600 |
| 2005/08/23 | 1,574 | 1,574 | 1,559 | 1,569 | 2,000 |
| 2005/08/22 | 1,600 | 1,600 | 1,584 | 1,584 | 800 |
| 2005/08/19 | 1,584 | 1,584 | 1,584 | 1,584 | 100 |
| 2005/08/18 | 1,610 | 1,610 | 1,551 | 1,610 | 1,600 |
| 2005/08/17 | 1,600 | 1,600 | 1,600 | 1,600 | 500 |
| 2005/08/16 | 1,599 | 1,600 | 1,599 | 1,600 | 300 |
| 2005/08/15 | 1,600 | 1,600 | 1,600 | 1,600 | 1,100 |
| 2005/08/12 | 1,600 | 1,600 | 1,589 | 1,589 | 2,400 |
| 2005/08/11 | 1,610 | 1,630 | 1,580 | 1,581 | 1,000 |
| 2005/08/10 | 1,589 | 1,610 | 1,580 | 1,580 | 1,600 |
| 2005/08/09 | 1,548 | 1,548 | 1,548 | 1,548 | 600 |
| 2005/08/08 | 1,570 | 1,570 | 1,525 | 1,525 | 1,700 |
| 2005/08/05 | 1,540 | 1,540 | 1,540 | 1,540 | 1,100 |
| 2005/08/04 | 1,554 | 1,554 | 1,550 | 1,550 | 1,700 |
| 2005/08/03 | 1,555 | 1,556 | 1,551 | 1,556 | 1,300 |
| 2005/08/02 | 1,561 | 1,561 | 1,557 | 1,561 | 3,600 |
| 2005/08/01 | 1,590 | 1,590 | 1,570 | 1,570 | 1,100 |
| 2005/07/29 | 1,583 | 1,583 | 1,580 | 1,580 | 2,200 |
| 2005/07/28 | 1,581 | 1,582 | 1,575 | 1,578 | 2,700 |
| 2005/07/27 | 1,580 | 1,580 | 1,575 | 1,580 | 700 |
| 2005/07/26 | 1,585 | 1,585 | 1,581 | 1,585 | 1,000 |
| 2005/07/25 | 1,606 | 1,606 | 1,581 | 1,581 | 2,800 |
| 2005/07/22 | 1,620 | 1,620 | 1,557 | 1,576 | 1,900 |
| 2005/07/21 | 1,639 | 1,639 | 1,639 | 1,639 | 200 |
| 2005/07/20 | 1,639 | 1,640 | 1,629 | 1,640 | 4,400 |
| 2005/07/19 | 1,669 | 1,669 | 1,620 | 1,643 | 2,100 |
| 2005/07/15 | 1,644 | 1,669 | 1,644 | 1,669 | 1,400 |
| 2005/07/14 | 1,675 | 1,675 | 1,650 | 1,650 | 2,900 |
| 2005/07/13 | 1,661 | 1,675 | 1,659 | 1,675 | 2,600 |
| 2005/07/12 | 1,660 | 1,678 | 1,660 | 1,660 | 1,300 |
| 2005/07/11 | 1,647 | 1,671 | 1,640 | 1,671 | 2,300 |
| 2005/07/08 | 1,643 | 1,643 | 1,639 | 1,639 | 800 |
| 2005/07/07 | 1,636 | 1,644 | 1,620 | 1,620 | 1,800 |
| 2005/07/06 | 1,620 | 1,640 | 1,619 | 1,640 | 3,100 |
| 2005/07/05 | 1,595 | 1,620 | 1,591 | 1,620 | 2,500 |
| 2005/07/04 | 1,597 | 1,597 | 1,596 | 1,596 | 700 |
| 2005/07/01 | 1,600 | 1,600 | 1,579 | 1,598 | 400 |
| 2005/06/30 | 1,563 | 1,600 | 1,563 | 1,584 | 1,000 |
| 2005/06/29 | 1,594 | 1,598 | 1,594 | 1,598 | 500 |
| 2005/06/28 | 1,588 | 1,590 | 1,579 | 1,590 | 800 |
| 2005/06/27 | 1,560 | 1,590 | 1,550 | 1,590 | 1,000 |
| 2005/06/24 | 1,590 | 1,590 | 1,560 | 1,560 | 800 |
| 2005/06/23 | 1,560 | 1,579 | 1,550 | 1,579 | 3,500 |
| 2005/06/22 | 1,590 | 1,590 | 1,560 | 1,564 | 800 |
| 2005/06/21 | 1,590 | 1,600 | 1,563 | 1,600 | 1,300 |
| 2005/06/20 | 1,600 | 1,600 | 1,560 | 1,600 | 4,600 |
| 2005/06/17 | 1,540 | 1,620 | 1,535 | 1,598 | 3,600 |
| 2005/06/16 | 1,530 | 1,549 | 1,520 | 1,549 | 1,000 |
| 2005/06/15 | 1,523 | 1,523 | 1,520 | 1,520 | 200 |
| 2005/06/14 | 1,523 | 1,530 | 1,514 | 1,530 | 1,400 |
| 2005/06/13 | 1,528 | 1,528 | 1,514 | 1,515 | 2,700 |
| 2005/06/10 | 1,529 | 1,529 | 1,511 | 1,528 | 3,300 |
| 2005/06/09 | 1,510 | 1,519 | 1,510 | 1,510 | 7,100 |
| 2005/06/08 | 1,500 | 1,512 | 1,500 | 1,510 | 600 |
| 2005/06/07 | 1,532 | 1,532 | 1,500 | 1,500 | 4,500 |
| 2005/06/06 | 1,501 | 1,502 | 1,501 | 1,502 | 400 |
| 2005/06/03 | 1,504 | 1,504 | 1,502 | 1,502 | 300 |
| 2005/06/02 | 1,525 | 1,525 | 1,520 | 1,525 | 1,300 |
| 2005/06/01 | 1,511 | 1,520 | 1,505 | 1,520 | 2,500 |
| 2005/05/31 | 1,539 | 1,539 | 1,490 | 1,520 | 800 |
| 2005/05/30 | 1,506 | 1,520 | 1,490 | 1,517 | 1,900 |
| 2005/05/27 | 1,521 | 1,529 | 1,503 | 1,529 | 800 |
| 2005/05/26 | 1,511 | 1,517 | 1,511 | 1,517 | 300 |
| 2005/05/25 | 1,549 | 1,549 | 1,521 | 1,521 | 600 |
| 2005/05/24 | 1,568 | 1,568 | 1,534 | 1,534 | 400 |
| 2005/05/23 | 1,541 | 1,580 | 1,530 | 1,538 | 2,400 |
| 2005/05/20 | 1,520 | 1,520 | 1,511 | 1,511 | 1,300 |
| 2005/05/19 | 1,524 | 1,572 | 1,524 | 1,532 | 600 |
| 2005/05/18 | 1,553 | 1,553 | 1,524 | 1,524 | 600 |
| 2005/05/17 | 1,596 | 1,596 | 1,560 | 1,560 | 600 |
| 2005/05/16 | 1,579 | 1,580 | 1,579 | 1,580 | 500 |
| 2005/05/13 | 1,580 | 1,585 | 1,579 | 1,579 | 900 |
| 2005/05/12 | 1,577 | 1,584 | 1,577 | 1,579 | 1,100 |
| 2005/05/11 | 1,577 | 1,577 | 1,577 | 1,577 | 100 |
| 2005/05/10 | 1,580 | 1,580 | 1,548 | 1,549 | 1,100 |
| 2005/05/09 | 1,622 | 1,622 | 1,579 | 1,579 | 1,200 |
| 2005/05/06 | 1,593 | 1,593 | 1,579 | 1,592 | 700 |
| 2005/05/02 | 1,570 | 1,600 | 1,570 | 1,582 | 700 |
| 2005/04/28 | 1,562 | 1,562 | 1,535 | 1,549 | 1,300 |
| 2005/04/27 | 1,569 | 1,569 | 1,561 | 1,569 | 800 |
| 2005/04/26 | 1,562 | 1,569 | 1,562 | 1,569 | 400 |
| 2005/04/25 | 1,563 | 1,563 | 1,524 | 1,554 | 900 |
| 2005/04/22 | 1,549 | 1,549 | 1,529 | 1,533 | 1,200 |
| 2005/04/21 | 1,500 | 1,500 | 1,500 | 1,500 | 300 |
| 2005/04/20 | 1,540 | 1,548 | 1,518 | 1,518 | 1,400 |
| 2005/04/19 | 1,500 | 1,530 | 1,500 | 1,530 | 1,800 |
| 2005/04/18 | 1,554 | 1,554 | 1,510 | 1,510 | 2,100 |
| 2005/04/15 | 1,600 | 1,600 | 1,580 | 1,584 | 900 |
| 2005/04/14 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2005/04/13 | 1,646 | 1,646 | 1,601 | 1,616 | 1,800 |
| 2005/04/12 | 1,616 | 1,616 | 1,616 | 1,616 | 200 |
| 2005/04/11 | 1,600 | 1,620 | 1,600 | 1,613 | 900 |
| 2005/04/08 | 1,625 | 1,630 | 1,624 | 1,624 | 700 |
| 2005/04/07 | 1,669 | 1,669 | 1,611 | 1,640 | 1,900 |
| 2005/04/06 | 1,583 | 1,638 | 1,583 | 1,609 | 2,100 |
| 2005/04/05 | 1,610 | 1,614 | 1,550 | 1,583 | 3,300 |
| 2005/04/04 | 1,624 | 1,654 | 1,624 | 1,639 | 1,000 |
| 2005/04/01 | 1,658 | 1,658 | 1,652 | 1,655 | 600 |
| 2005/03/31 | 1,632 | 1,700 | 1,632 | 1,700 | 2,100 |
| 2005/03/30 | 1,622 | 1,655 | 1,622 | 1,645 | 800 |
| 2005/03/29 | 1,661 | 1,690 | 1,660 | 1,690 | 600 |
| 2005/03/28 | 1,710 | 1,710 | 1,700 | 1,700 | 2,300 |
| 2005/03/25 | 1,700 | 1,712 | 1,694 | 1,712 | 1,100 |
| 2005/03/24 | 1,686 | 1,720 | 1,661 | 1,700 | 6,600 |
| 2005/03/23 | 1,700 | 1,700 | 1,679 | 1,690 | 1,100 |
| 2005/03/22 | 1,660 | 1,700 | 1,651 | 1,700 | 4,000 |
| 2005/03/18 | 1,684 | 1,684 | 1,673 | 1,673 | 500 |
| 2005/03/17 | 1,709 | 1,710 | 1,684 | 1,684 | 2,000 |
| 2005/03/16 | 1,674 | 1,710 | 1,664 | 1,695 | 4,500 |
| 2005/03/15 | 1,668 | 1,674 | 1,650 | 1,672 | 3,600 |
| 2005/03/14 | 1,690 | 1,690 | 1,660 | 1,669 | 3,600 |
| 2005/03/11 | 1,651 | 1,710 | 1,651 | 1,660 | 14,700 |
| 2005/03/10 | 1,612 | 1,668 | 1,612 | 1,651 | 4,000 |
| 2005/03/09 | 1,589 | 1,645 | 1,580 | 1,645 | 5,500 |
| 2005/03/08 | 1,590 | 1,590 | 1,554 | 1,569 | 3,400 |
| 2005/03/07 | 1,569 | 1,588 | 1,550 | 1,588 | 4,700 |
| 2005/03/04 | 1,570 | 1,570 | 1,551 | 1,569 | 7,300 |
| 2005/03/03 | 1,577 | 1,580 | 1,557 | 1,570 | 9,300 |
| 2005/03/02 | 1,525 | 1,555 | 1,524 | 1,555 | 14,300 |
| 2005/03/01 | 1,524 | 1,532 | 1,524 | 1,530 | 1,400 |
| 2005/02/28 | 1,520 | 1,535 | 1,520 | 1,535 | 5,700 |
| 2005/02/25 | 1,479 | 1,520 | 1,479 | 1,520 | 8,000 |
| 2005/02/24 | 1,490 | 1,490 | 1,469 | 1,479 | 4,900 |
| 2005/02/23 | 1,500 | 1,528 | 1,489 | 1,490 | 5,400 |
| 2005/02/22 | 1,530 | 1,545 | 1,524 | 1,528 | 18,400 |
| 2005/02/21 | 1,475 | 1,500 | 1,470 | 1,500 | 16,500 |
| 2005/02/18 | 1,450 | 1,460 | 1,443 | 1,447 | 3,300 |
| 2005/02/17 | 1,459 | 1,480 | 1,450 | 1,455 | 5,600 |
| 2005/02/16 | 1,420 | 1,460 | 1,418 | 1,458 | 6,600 |
| 2005/02/15 | 1,425 | 1,425 | 1,425 | 1,425 | 200 |
| 2005/02/14 | 1,411 | 1,429 | 1,395 | 1,429 | 4,000 |
| 2005/02/10 | 1,410 | 1,429 | 1,410 | 1,413 | 1,900 |
| 2005/02/09 | 1,422 | 1,422 | 1,402 | 1,420 | 4,400 |
| 2005/02/08 | 1,423 | 1,429 | 1,418 | 1,429 | 3,700 |
| 2005/02/07 | 1,444 | 1,444 | 1,401 | 1,422 | 2,700 |
| 2005/02/04 | 1,458 | 1,458 | 1,427 | 1,444 | 2,700 |
| 2005/02/03 | 1,459 | 1,459 | 1,437 | 1,440 | 3,400 |
| 2005/02/02 | 1,460 | 1,460 | 1,440 | 1,460 | 2,200 |
| 2005/02/01 | 1,447 | 1,465 | 1,447 | 1,460 | 27,000 |
| 2005/01/31 | 1,460 | 1,467 | 1,430 | 1,467 | 45,000 |
| 2005/01/28 | 1,474 | 1,474 | 1,450 | 1,466 | 17,100 |
| 2005/01/27 | 1,477 | 1,477 | 1,450 | 1,459 | 9,500 |
| 2005/01/26 | 1,489 | 1,489 | 1,470 | 1,477 | 13,200 |
| 2005/01/25 | 1,456 | 1,499 | 1,456 | 1,487 | 19,500 |
| 2005/01/24 | 1,455 | 1,460 | 1,438 | 1,457 | 18,900 |
| 2005/01/21 | 1,444 | 1,450 | 1,410 | 1,450 | 37,200 |
| 2005/01/20 | 1,430 | 1,439 | 1,410 | 1,439 | 12,200 |
| 2005/01/19 | 1,420 | 1,440 | 1,410 | 1,438 | 8,800 |
| 2005/01/18 | 1,414 | 1,414 | 1,400 | 1,400 | 4,400 |
| 2005/01/17 | 1,419 | 1,419 | 1,400 | 1,400 | 9,800 |
| 2005/01/14 | 1,401 | 1,410 | 1,370 | 1,410 | 10,400 |
| 2005/01/13 | 1,399 | 1,410 | 1,399 | 1,405 | 5,300 |
| 2005/01/12 | 1,411 | 1,411 | 1,400 | 1,403 | 8,100 |
| 2005/01/11 | 1,420 | 1,420 | 1,405 | 1,410 | 16,800 |
| 2005/01/07 | 1,430 | 1,430 | 1,410 | 1,419 | 3,500 |
| 2005/01/06 | 1,398 | 1,420 | 1,385 | 1,410 | 5,300 |
| 2005/01/05 | 1,395 | 1,410 | 1,388 | 1,390 | 7,100 |
| 2005/01/04 | 1,429 | 1,429 | 1,390 | 1,399 | 3,700 |