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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,330 | 1,330 | 1,304 | 1,324 | 2,800 |
| 2006/12/28 | 1,260 | 1,324 | 1,260 | 1,324 | 1,700 |
| 2006/12/27 | 1,240 | 1,267 | 1,240 | 1,259 | 4,700 |
| 2006/12/26 | 1,240 | 1,241 | 1,236 | 1,236 | 500 |
| 2006/12/25 | 1,250 | 1,250 | 1,226 | 1,226 | 1,100 |
| 2006/12/22 | 1,249 | 1,250 | 1,237 | 1,237 | 1,100 |
| 2006/12/21 | 1,245 | 1,247 | 1,236 | 1,237 | 500 |
| 2006/12/20 | 1,207 | 1,250 | 1,207 | 1,250 | 700 |
| 2006/12/19 | 1,230 | 1,230 | 1,205 | 1,205 | 1,000 |
| 2006/12/18 | 1,242 | 1,242 | 1,226 | 1,238 | 600 |
| 2006/12/15 | 1,250 | 1,250 | 1,235 | 1,235 | 1,300 |
| 2006/12/14 | 1,218 | 1,218 | 1,215 | 1,215 | 300 |
| 2006/12/13 | 1,235 | 1,253 | 1,235 | 1,253 | 600 |
| 2006/12/12 | 1,260 | 1,260 | 1,260 | 1,260 | 400 |
| 2006/12/11 | 1,240 | 1,259 | 1,239 | 1,259 | 1,000 |
| 2006/12/08 | 1,224 | 1,240 | 1,224 | 1,240 | 6,200 |
| 2006/12/07 | 1,239 | 1,239 | 1,203 | 1,230 | 2,900 |
| 2006/12/06 | 1,189 | 1,218 | 1,189 | 1,199 | 500 |
| 2006/12/05 | 1,180 | 1,192 | 1,180 | 1,192 | 200 |
| 2006/12/04 | 1,153 | 1,170 | 1,153 | 1,168 | 1,600 |
| 2006/12/01 | 1,175 | 1,193 | 1,170 | 1,193 | 1,600 |
| 2006/11/30 | 1,169 | 1,171 | 1,169 | 1,171 | 300 |
| 2006/11/29 | 1,171 | 1,171 | 1,171 | 1,171 | 100 |
| 2006/11/28 | 1,171 | 1,171 | 1,132 | 1,147 | 400 |
| 2006/11/27 | 1,164 | 1,164 | 1,130 | 1,161 | 800 |
| 2006/11/24 | 1,141 | 1,141 | 1,120 | 1,124 | 2,100 |
| 2006/11/22 | 1,147 | 1,147 | 1,121 | 1,121 | 400 |
| 2006/11/21 | 1,154 | 1,154 | 1,153 | 1,154 | 3,300 |
| 2006/11/20 | 1,161 | 1,181 | 1,159 | 1,159 | 500 |
| 2006/11/17 | 1,163 | 1,163 | 1,140 | 1,161 | 500 |
| 2006/11/16 | 1,162 | 1,163 | 1,162 | 1,163 | 200 |
| 2006/11/15 | 1,189 | 1,189 | 1,167 | 1,167 | 1,500 |
| 2006/11/14 | 1,169 | 1,170 | 1,169 | 1,169 | 1,500 |
| 2006/11/13 | 1,173 | 1,175 | 1,171 | 1,171 | 1,000 |
| 2006/11/10 | 1,195 | 1,195 | 1,172 | 1,172 | 1,000 |
| 2006/11/09 | 1,199 | 1,199 | 1,181 | 1,182 | 600 |
| 2006/11/08 | 1,187 | 1,199 | 1,187 | 1,199 | 400 |
| 2006/11/07 | 1,221 | 1,221 | 1,161 | 1,161 | 2,600 |
| 2006/11/06 | 1,199 | 1,200 | 1,199 | 1,200 | 2,500 |
| 2006/11/02 | 1,189 | 1,190 | 1,189 | 1,190 | 1,200 |
| 2006/11/01 | 1,169 | 1,180 | 1,169 | 1,180 | 700 |
| 2006/10/31 | 1,166 | 1,171 | 1,160 | 1,171 | 1,000 |
| 2006/10/30 | 1,179 | 1,179 | 1,160 | 1,165 | 1,000 |
| 2006/10/27 | 1,160 | 1,160 | 1,159 | 1,159 | 700 |
| 2006/10/26 | 1,180 | 1,180 | 1,150 | 1,168 | 900 |
| 2006/10/25 | 1,169 | 1,189 | 1,169 | 1,183 | 700 |
| 2006/10/24 | 1,147 | 1,149 | 1,147 | 1,149 | 500 |
| 2006/10/23 | 1,138 | 1,148 | 1,135 | 1,148 | 700 |
| 2006/10/20 | 1,131 | 1,138 | 1,131 | 1,138 | 500 |
| 2006/10/19 | 1,149 | 1,149 | 1,149 | 1,149 | 100 |
| 2006/10/18 | 1,135 | 1,135 | 1,129 | 1,129 | 400 |
| 2006/10/16 | 1,150 | 1,150 | 1,136 | 1,150 | 1,000 |
| 2006/10/13 | 1,146 | 1,149 | 1,121 | 1,130 | 1,100 |
| 2006/10/12 | 1,146 | 1,166 | 1,146 | 1,166 | 800 |
| 2006/10/11 | 1,197 | 1,197 | 1,150 | 1,150 | 600 |
| 2006/10/10 | 1,200 | 1,200 | 1,165 | 1,178 | 2,100 |
| 2006/10/06 | 1,179 | 1,187 | 1,167 | 1,167 | 500 |
| 2006/10/05 | 1,170 | 1,179 | 1,159 | 1,179 | 1,200 |
| 2006/10/03 | 1,176 | 1,190 | 1,150 | 1,150 | 1,300 |
| 2006/10/02 | 1,165 | 1,185 | 1,156 | 1,156 | 1,400 |
| 2006/09/29 | 1,191 | 1,191 | 1,153 | 1,153 | 3,500 |
| 2006/09/27 | 1,100 | 1,110 | 1,100 | 1,104 | 2,200 |
| 2006/09/26 | 1,110 | 1,110 | 1,105 | 1,105 | 200 |
| 2006/09/25 | 1,132 | 1,132 | 1,113 | 1,113 | 700 |
| 2006/09/22 | 1,159 | 1,159 | 1,112 | 1,112 | 600 |
| 2006/09/21 | 1,145 | 1,145 | 1,139 | 1,139 | 500 |
| 2006/09/20 | 1,150 | 1,150 | 1,148 | 1,148 | 200 |
| 2006/09/19 | 1,160 | 1,164 | 1,144 | 1,164 | 2,100 |
| 2006/09/15 | 1,140 | 1,141 | 1,140 | 1,141 | 200 |
| 2006/09/14 | 1,140 | 1,160 | 1,137 | 1,137 | 600 |
| 2006/09/13 | 1,149 | 1,149 | 1,149 | 1,149 | 100 |
| 2006/09/12 | 1,168 | 1,169 | 1,140 | 1,159 | 1,900 |
| 2006/09/11 | 1,198 | 1,198 | 1,179 | 1,179 | 700 |
| 2006/09/08 | 1,199 | 1,199 | 1,190 | 1,193 | 5,600 |
| 2006/09/07 | 1,236 | 1,236 | 1,229 | 1,229 | 1,800 |
| 2006/09/06 | 1,230 | 1,230 | 1,200 | 1,200 | 900 |
| 2006/09/04 | 1,210 | 1,232 | 1,189 | 1,232 | 3,300 |
| 2006/09/01 | 1,227 | 1,227 | 1,226 | 1,226 | 300 |
| 2006/08/31 | 1,207 | 1,207 | 1,207 | 1,207 | 100 |
| 2006/08/30 | 1,177 | 1,197 | 1,173 | 1,173 | 400 |
| 2006/08/29 | 1,197 | 1,197 | 1,197 | 1,197 | 700 |
| 2006/08/25 | 1,242 | 1,245 | 1,210 | 1,245 | 2,300 |
| 2006/08/24 | 1,212 | 1,224 | 1,210 | 1,224 | 1,200 |
| 2006/08/23 | 1,212 | 1,214 | 1,212 | 1,214 | 1,600 |
| 2006/08/22 | 1,207 | 1,207 | 1,191 | 1,192 | 900 |
| 2006/08/21 | 1,190 | 1,200 | 1,171 | 1,171 | 2,300 |
| 2006/08/18 | 1,198 | 1,198 | 1,160 | 1,180 | 3,600 |
| 2006/08/17 | 1,151 | 1,160 | 1,151 | 1,160 | 500 |
| 2006/08/16 | 1,158 | 1,179 | 1,134 | 1,154 | 1,000 |
| 2006/08/15 | 1,160 | 1,160 | 1,160 | 1,160 | 300 |
| 2006/08/14 | 1,142 | 1,142 | 1,142 | 1,142 | 100 |
| 2006/08/11 | 1,096 | 1,123 | 1,095 | 1,122 | 800 |
| 2006/08/10 | 1,089 | 1,090 | 1,085 | 1,090 | 2,200 |
| 2006/08/09 | 1,076 | 1,089 | 1,076 | 1,089 | 400 |
| 2006/08/08 | 1,077 | 1,140 | 1,077 | 1,140 | 2,400 |
| 2006/08/07 | 1,180 | 1,180 | 1,149 | 1,149 | 2,100 |
| 2006/08/04 | 1,098 | 1,177 | 1,098 | 1,176 | 1,600 |
| 2006/08/03 | 1,065 | 1,075 | 1,065 | 1,075 | 500 |
| 2006/08/02 | 1,069 | 1,069 | 1,055 | 1,055 | 1,300 |
| 2006/08/01 | 1,059 | 1,070 | 1,054 | 1,060 | 1,000 |
| 2006/07/31 | 1,080 | 1,080 | 1,060 | 1,060 | 400 |
| 2006/07/28 | 1,059 | 1,059 | 1,051 | 1,051 | 1,200 |
| 2006/07/27 | 1,098 | 1,098 | 1,091 | 1,091 | 200 |
| 2006/07/25 | 1,167 | 1,167 | 1,080 | 1,098 | 1,900 |
| 2006/07/21 | 1,135 | 1,150 | 1,135 | 1,150 | 200 |
| 2006/07/19 | 1,100 | 1,110 | 1,074 | 1,110 | 1,400 |
| 2006/07/18 | 1,125 | 1,125 | 1,118 | 1,118 | 900 |
| 2006/07/14 | 1,210 | 1,210 | 1,152 | 1,152 | 2,400 |
| 2006/07/13 | 1,229 | 1,229 | 1,218 | 1,218 | 200 |
| 2006/07/12 | 1,209 | 1,229 | 1,209 | 1,229 | 300 |
| 2006/07/11 | 1,210 | 1,226 | 1,210 | 1,219 | 1,300 |
| 2006/07/10 | 1,250 | 1,250 | 1,230 | 1,230 | 2,100 |
| 2006/07/07 | 1,275 | 1,275 | 1,235 | 1,235 | 2,300 |
| 2006/07/06 | 1,255 | 1,265 | 1,250 | 1,264 | 500 |
| 2006/07/05 | 1,250 | 1,262 | 1,240 | 1,262 | 700 |
| 2006/07/04 | 1,240 | 1,259 | 1,240 | 1,259 | 500 |
| 2006/07/03 | 1,238 | 1,238 | 1,235 | 1,235 | 900 |
| 2006/06/29 | 1,255 | 1,255 | 1,240 | 1,240 | 600 |
| 2006/06/27 | 1,219 | 1,235 | 1,213 | 1,235 | 600 |
| 2006/06/26 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
| 2006/06/23 | 1,247 | 1,247 | 1,220 | 1,220 | 2,300 |
| 2006/06/22 | 1,266 | 1,266 | 1,227 | 1,227 | 600 |
| 2006/06/21 | 1,253 | 1,253 | 1,246 | 1,246 | 600 |
| 2006/06/20 | 1,259 | 1,259 | 1,259 | 1,259 | 200 |
| 2006/06/19 | 1,265 | 1,265 | 1,259 | 1,259 | 600 |
| 2006/06/16 | 1,245 | 1,260 | 1,245 | 1,260 | 700 |
| 2006/06/15 | 1,200 | 1,205 | 1,200 | 1,205 | 800 |
| 2006/06/14 | 1,200 | 1,200 | 1,200 | 1,200 | 1,400 |
| 2006/06/13 | 1,200 | 1,209 | 1,190 | 1,209 | 2,200 |
| 2006/06/12 | 1,205 | 1,205 | 1,203 | 1,203 | 1,300 |
| 2006/06/09 | 1,205 | 1,225 | 1,203 | 1,203 | 2,700 |
| 2006/06/08 | 1,235 | 1,250 | 1,211 | 1,225 | 2,000 |
| 2006/06/07 | 1,267 | 1,267 | 1,235 | 1,255 | 3,400 |
| 2006/06/06 | 1,254 | 1,270 | 1,243 | 1,243 | 1,100 |
| 2006/06/05 | 1,250 | 1,270 | 1,250 | 1,266 | 700 |
| 2006/06/02 | 1,287 | 1,287 | 1,202 | 1,220 | 4,700 |
| 2006/06/01 | 1,287 | 1,307 | 1,287 | 1,307 | 700 |
| 2006/05/31 | 1,311 | 1,340 | 1,284 | 1,284 | 3,400 |
| 2006/05/30 | 1,350 | 1,350 | 1,315 | 1,318 | 1,300 |
| 2006/05/29 | 1,340 | 1,360 | 1,340 | 1,350 | 1,500 |
| 2006/05/26 | 1,320 | 1,320 | 1,320 | 1,320 | 600 |
| 2006/05/25 | 1,340 | 1,340 | 1,310 | 1,310 | 2,700 |
| 2006/05/24 | 1,335 | 1,335 | 1,320 | 1,320 | 2,500 |
| 2006/05/23 | 1,365 | 1,365 | 1,330 | 1,340 | 2,000 |
| 2006/05/22 | 1,395 | 1,395 | 1,350 | 1,350 | 2,400 |
| 2006/05/19 | 1,380 | 1,380 | 1,333 | 1,356 | 1,000 |
| 2006/05/18 | 1,394 | 1,394 | 1,379 | 1,379 | 1,100 |
| 2006/05/17 | 1,380 | 1,391 | 1,380 | 1,390 | 3,200 |
| 2006/05/16 | 1,394 | 1,394 | 1,381 | 1,382 | 1,600 |
| 2006/05/15 | 1,380 | 1,394 | 1,380 | 1,394 | 2,100 |
| 2006/05/12 | 1,370 | 1,395 | 1,370 | 1,395 | 800 |
| 2006/05/11 | 1,365 | 1,365 | 1,355 | 1,355 | 300 |
| 2006/05/10 | 1,386 | 1,386 | 1,379 | 1,379 | 800 |
| 2006/05/09 | 1,389 | 1,400 | 1,385 | 1,386 | 2,500 |
| 2006/05/08 | 1,433 | 1,433 | 1,380 | 1,380 | 6,100 |
| 2006/05/02 | 1,450 | 1,450 | 1,413 | 1,413 | 1,000 |
| 2006/05/01 | 1,474 | 1,474 | 1,460 | 1,460 | 2,800 |
| 2006/04/28 | 1,444 | 1,498 | 1,441 | 1,478 | 19,700 |
| 2006/04/27 | 1,364 | 1,436 | 1,364 | 1,436 | 14,400 |
| 2006/04/26 | 1,341 | 1,353 | 1,340 | 1,344 | 2,400 |
| 2006/04/25 | 1,347 | 1,355 | 1,329 | 1,340 | 4,600 |
| 2006/04/24 | 1,350 | 1,350 | 1,327 | 1,327 | 5,400 |
| 2006/04/21 | 1,355 | 1,355 | 1,327 | 1,330 | 4,900 |
| 2006/04/20 | 1,379 | 1,379 | 1,320 | 1,320 | 16,500 |
| 2006/04/19 | 1,398 | 1,399 | 1,373 | 1,373 | 6,100 |
| 2006/04/18 | 1,390 | 1,398 | 1,373 | 1,398 | 6,300 |
| 2006/04/17 | 1,410 | 1,410 | 1,381 | 1,385 | 11,300 |
| 2006/04/14 | 1,433 | 1,433 | 1,400 | 1,404 | 16,500 |
| 2006/04/13 | 1,454 | 1,460 | 1,431 | 1,435 | 10,800 |
| 2006/04/12 | 1,482 | 1,482 | 1,453 | 1,454 | 6,500 |
| 2006/04/11 | 1,489 | 1,489 | 1,475 | 1,478 | 2,200 |
| 2006/04/10 | 1,505 | 1,505 | 1,485 | 1,489 | 4,800 |
| 2006/04/07 | 1,496 | 1,497 | 1,484 | 1,497 | 4,500 |
| 2006/04/06 | 1,510 | 1,510 | 1,476 | 1,494 | 11,600 |
| 2006/04/05 | 1,470 | 1,528 | 1,463 | 1,486 | 33,800 |
| 2006/04/04 | 1,516 | 1,558 | 1,508 | 1,558 | 5,500 |
| 2006/04/03 | 1,483 | 1,512 | 1,472 | 1,500 | 6,400 |
| 2006/03/31 | 1,479 | 1,485 | 1,463 | 1,463 | 2,500 |
| 2006/03/30 | 1,453 | 1,470 | 1,453 | 1,459 | 3,200 |
| 2006/03/29 | 1,470 | 1,470 | 1,435 | 1,447 | 14,300 |
| 2006/03/28 | 1,495 | 1,495 | 1,472 | 1,473 | 3,700 |
| 2006/03/27 | 1,483 | 1,495 | 1,475 | 1,495 | 3,500 |
| 2006/03/24 | 1,498 | 1,498 | 1,472 | 1,475 | 2,500 |
| 2006/03/23 | 1,490 | 1,490 | 1,478 | 1,478 | 4,100 |
| 2006/03/22 | 1,534 | 1,534 | 1,490 | 1,490 | 5,300 |
| 2006/03/20 | 1,508 | 1,534 | 1,508 | 1,534 | 200 |
| 2006/03/17 | 1,477 | 1,500 | 1,476 | 1,500 | 2,700 |
| 2006/03/16 | 1,500 | 1,500 | 1,476 | 1,476 | 4,200 |
| 2006/03/15 | 1,499 | 1,510 | 1,490 | 1,500 | 3,200 |
| 2006/03/14 | 1,508 | 1,518 | 1,496 | 1,503 | 6,200 |
| 2006/03/13 | 1,481 | 1,498 | 1,481 | 1,488 | 8,400 |
| 2006/03/10 | 1,483 | 1,483 | 1,454 | 1,454 | 8,700 |
| 2006/03/09 | 1,467 | 1,480 | 1,463 | 1,463 | 2,600 |
| 2006/03/08 | 1,480 | 1,485 | 1,465 | 1,485 | 2,600 |
| 2006/03/07 | 1,513 | 1,513 | 1,478 | 1,478 | 3,200 |
| 2006/03/06 | 1,560 | 1,560 | 1,493 | 1,493 | 4,600 |
| 2006/03/03 | 1,619 | 1,619 | 1,555 | 1,555 | 3,700 |
| 2006/03/02 | 1,621 | 1,621 | 1,612 | 1,612 | 300 |
| 2006/03/01 | 1,601 | 1,620 | 1,601 | 1,620 | 1,500 |
| 2006/02/27 | 1,651 | 1,678 | 1,640 | 1,678 | 2,400 |
| 2006/02/24 | 1,698 | 1,700 | 1,689 | 1,689 | 3,800 |
| 2006/02/23 | 1,681 | 1,699 | 1,667 | 1,699 | 1,200 |
| 2006/02/22 | 1,630 | 1,648 | 1,629 | 1,648 | 400 |
| 2006/02/21 | 1,700 | 1,700 | 1,626 | 1,650 | 800 |
| 2006/02/20 | 1,670 | 1,693 | 1,670 | 1,693 | 3,000 |
| 2006/02/17 | 1,694 | 1,700 | 1,674 | 1,700 | 5,700 |
| 2006/02/16 | 1,645 | 1,700 | 1,640 | 1,690 | 4,700 |
| 2006/02/15 | 1,670 | 1,670 | 1,650 | 1,670 | 4,500 |
| 2006/02/14 | 1,650 | 1,677 | 1,650 | 1,670 | 2,000 |
| 2006/02/13 | 1,700 | 1,700 | 1,659 | 1,674 | 2,100 |
| 2006/02/10 | 1,740 | 1,740 | 1,680 | 1,700 | 2,800 |
| 2006/02/09 | 1,712 | 1,740 | 1,712 | 1,725 | 1,800 |
| 2006/02/08 | 1,720 | 1,725 | 1,711 | 1,711 | 2,700 |
| 2006/02/07 | 1,748 | 1,748 | 1,721 | 1,721 | 3,800 |
| 2006/02/06 | 1,738 | 1,738 | 1,710 | 1,721 | 1,400 |
| 2006/02/03 | 1,735 | 1,735 | 1,714 | 1,720 | 2,400 |
| 2006/02/02 | 1,730 | 1,730 | 1,705 | 1,705 | 2,600 |
| 2006/02/01 | 1,710 | 1,730 | 1,710 | 1,728 | 1,300 |
| 2006/01/31 | 1,705 | 1,740 | 1,705 | 1,707 | 2,000 |
| 2006/01/30 | 1,710 | 1,725 | 1,701 | 1,706 | 5,800 |
| 2006/01/27 | 1,685 | 1,710 | 1,685 | 1,710 | 1,900 |
| 2006/01/26 | 1,659 | 1,710 | 1,659 | 1,681 | 4,900 |
| 2006/01/25 | 1,657 | 1,657 | 1,610 | 1,629 | 5,400 |
| 2006/01/24 | 1,630 | 1,677 | 1,612 | 1,627 | 1,200 |
| 2006/01/23 | 1,650 | 1,650 | 1,630 | 1,630 | 4,700 |
| 2006/01/20 | 1,700 | 1,735 | 1,637 | 1,637 | 5,100 |
| 2006/01/19 | 1,658 | 1,697 | 1,658 | 1,667 | 400 |
| 2006/01/18 | 1,756 | 1,756 | 1,590 | 1,600 | 4,700 |
| 2006/01/17 | 1,775 | 1,800 | 1,775 | 1,776 | 1,800 |
| 2006/01/16 | 1,800 | 1,818 | 1,780 | 1,805 | 3,800 |
| 2006/01/13 | 1,759 | 1,819 | 1,749 | 1,819 | 10,000 |
| 2006/01/12 | 1,710 | 1,770 | 1,702 | 1,770 | 11,700 |
| 2006/01/11 | 1,630 | 1,721 | 1,630 | 1,721 | 13,800 |
| 2006/01/10 | 1,648 | 1,648 | 1,628 | 1,634 | 6,500 |
| 2006/01/06 | 1,610 | 1,645 | 1,610 | 1,619 | 9,800 |
| 2006/01/05 | 1,599 | 1,620 | 1,590 | 1,608 | 11,600 |
| 2006/01/04 | 1,573 | 1,594 | 1,571 | 1,586 | 3,300 |