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 |
---|---|---|---|---|---|
2009/12/30 | 933 | 940 | 933 | 940 | 700 |
2009/12/29 | 942 | 950 | 942 | 950 | 400 |
2009/12/28 | 940 | 940 | 940 | 940 | 100 |
2009/12/25 | 945 | 945 | 945 | 945 | 400 |
2009/12/22 | 942 | 942 | 942 | 942 | 700 |
2009/12/21 | 922 | 922 | 922 | 922 | 100 |
2009/12/18 | 916 | 916 | 916 | 916 | 300 |
2009/12/17 | 916 | 916 | 916 | 916 | 200 |
2009/12/16 | 889 | 889 | 889 | 889 | 300 |
2009/12/15 | 905 | 905 | 905 | 905 | 200 |
2009/12/11 | 917 | 917 | 917 | 917 | 3,500 |
2009/12/10 | 954 | 954 | 897 | 897 | 1,600 |
2009/12/09 | 917 | 917 | 917 | 917 | 100 |
2009/12/08 | 914 | 914 | 914 | 914 | 100 |
2009/12/07 | 919 | 919 | 919 | 919 | 4,300 |
2009/12/04 | 900 | 909 | 900 | 909 | 2,300 |
2009/12/02 | 900 | 900 | 900 | 900 | 800 |
2009/12/01 | 883 | 883 | 874 | 874 | 500 |
2009/11/30 | 843 | 843 | 843 | 843 | 100 |
2009/11/27 | 841 | 841 | 841 | 841 | 100 |
2009/11/25 | 898 | 898 | 898 | 898 | 1,500 |
2009/11/24 | 858 | 858 | 858 | 858 | 800 |
2009/11/17 | 950 | 950 | 928 | 928 | 300 |
2009/11/16 | 926 | 930 | 926 | 930 | 200 |
2009/11/13 | 926 | 926 | 926 | 926 | 300 |
2009/11/12 | 926 | 926 | 926 | 926 | 300 |
2009/11/10 | 919 | 919 | 919 | 919 | 200 |
2009/11/09 | 917 | 917 | 917 | 917 | 2,100 |
2009/11/06 | 979 | 979 | 930 | 937 | 1,400 |
2009/11/04 | 1,039 | 1,039 | 1,009 | 1,009 | 300 |
2009/11/02 | 1,040 | 1,040 | 1,040 | 1,040 | 600 |
2009/10/29 | 1,035 | 1,040 | 1,035 | 1,040 | 600 |
2009/10/28 | 1,044 | 1,044 | 1,039 | 1,039 | 200 |
2009/10/27 | 1,045 | 1,045 | 1,045 | 1,045 | 300 |
2009/10/26 | 1,046 | 1,046 | 1,046 | 1,046 | 200 |
2009/10/23 | 1,048 | 1,048 | 1,048 | 1,048 | 500 |
2009/10/22 | 1,039 | 1,039 | 1,039 | 1,039 | 100 |
2009/10/21 | 1,034 | 1,034 | 1,034 | 1,034 | 200 |
2009/10/20 | 1,036 | 1,036 | 1,036 | 1,036 | 200 |
2009/10/19 | 1,018 | 1,018 | 1,002 | 1,002 | 400 |
2009/10/16 | 990 | 990 | 990 | 990 | 200 |
2009/10/14 | 1,000 | 1,005 | 1,000 | 1,005 | 800 |
2009/10/09 | 1,055 | 1,055 | 1,017 | 1,050 | 1,400 |
2009/10/08 | 1,059 | 1,059 | 1,059 | 1,059 | 100 |
2009/10/07 | 1,040 | 1,040 | 1,039 | 1,039 | 2,900 |
2009/10/01 | 1,075 | 1,075 | 1,075 | 1,075 | 200 |
2009/09/30 | 1,075 | 1,075 | 1,075 | 1,075 | 700 |
2009/09/29 | 1,075 | 1,075 | 1,075 | 1,075 | 100 |
2009/09/28 | 1,062 | 1,062 | 1,060 | 1,060 | 300 |
2009/09/25 | 1,083 | 1,083 | 1,070 | 1,070 | 400 |
2009/09/24 | 1,079 | 1,083 | 1,079 | 1,083 | 700 |
2009/09/18 | 1,082 | 1,082 | 1,082 | 1,082 | 400 |
2009/09/17 | 1,083 | 1,083 | 1,083 | 1,083 | 100 |
2009/09/16 | 1,070 | 1,070 | 1,070 | 1,070 | 100 |
2009/09/15 | 1,069 | 1,069 | 1,069 | 1,069 | 200 |
2009/09/14 | 1,049 | 1,049 | 1,049 | 1,049 | 200 |
2009/09/11 | 1,052 | 1,052 | 1,035 | 1,035 | 4,400 |
2009/09/10 | 1,065 | 1,065 | 1,065 | 1,065 | 100 |
2009/09/09 | 1,062 | 1,062 | 1,062 | 1,062 | 100 |
2009/09/08 | 1,062 | 1,100 | 1,062 | 1,100 | 300 |
2009/09/07 | 1,056 | 1,076 | 1,055 | 1,060 | 3,900 |
2009/09/04 | 1,048 | 1,060 | 1,048 | 1,056 | 800 |
2009/09/03 | 1,042 | 1,042 | 1,042 | 1,042 | 100 |
2009/09/02 | 1,040 | 1,040 | 1,040 | 1,040 | 200 |
2009/08/31 | 1,060 | 1,060 | 1,060 | 1,060 | 100 |
2009/08/27 | 1,055 | 1,059 | 1,055 | 1,059 | 300 |
2009/08/25 | 1,070 | 1,070 | 1,042 | 1,043 | 1,000 |
2009/08/18 | 1,051 | 1,051 | 1,051 | 1,051 | 100 |
2009/08/14 | 1,071 | 1,071 | 1,070 | 1,070 | 600 |
2009/08/12 | 1,057 | 1,057 | 1,057 | 1,057 | 400 |
2009/08/11 | 1,055 | 1,055 | 1,055 | 1,055 | 300 |
2009/08/10 | 1,068 | 1,108 | 1,059 | 1,059 | 2,300 |
2009/08/07 | 1,055 | 1,055 | 1,035 | 1,048 | 2,100 |
2009/08/06 | 1,040 | 1,050 | 1,040 | 1,050 | 400 |
2009/08/05 | 1,035 | 1,036 | 1,035 | 1,036 | 300 |
2009/08/04 | 1,040 | 1,040 | 1,026 | 1,026 | 200 |
2009/07/31 | 1,032 | 1,032 | 1,020 | 1,020 | 200 |
2009/07/27 | 1,030 | 1,042 | 1,030 | 1,042 | 200 |
2009/07/24 | 1,019 | 1,019 | 1,010 | 1,010 | 600 |
2009/07/21 | 966 | 966 | 966 | 966 | 100 |
2009/07/17 | 965 | 965 | 965 | 965 | 200 |
2009/07/15 | 971 | 975 | 971 | 975 | 300 |
2009/07/14 | 961 | 961 | 961 | 961 | 200 |
2009/07/13 | 955 | 955 | 955 | 955 | 100 |
2009/07/10 | 959 | 959 | 959 | 959 | 1,600 |
2009/07/08 | 970 | 970 | 969 | 969 | 300 |
2009/07/07 | 961 | 961 | 961 | 961 | 2,100 |
2009/07/06 | 978 | 978 | 968 | 971 | 1,200 |
2009/07/02 | 948 | 948 | 948 | 948 | 100 |
2009/07/01 | 908 | 908 | 908 | 908 | 100 |
2009/06/30 | 909 | 909 | 909 | 909 | 100 |
2009/06/29 | 909 | 919 | 909 | 919 | 1,000 |
2009/06/26 | 902 | 902 | 902 | 902 | 100 |
2009/06/25 | 892 | 892 | 892 | 892 | 1,500 |
2009/06/22 | 882 | 882 | 882 | 882 | 200 |
2009/06/19 | 884 | 884 | 884 | 884 | 100 |
2009/06/18 | 880 | 886 | 880 | 886 | 500 |
2009/06/17 | 884 | 890 | 884 | 890 | 200 |
2009/06/16 | 886 | 886 | 886 | 886 | 500 |
2009/06/15 | 889 | 889 | 889 | 889 | 100 |
2009/06/12 | 899 | 899 | 889 | 889 | 4,700 |
2009/06/09 | 892 | 892 | 892 | 892 | 100 |
2009/06/08 | 895 | 895 | 895 | 895 | 4,100 |
2009/06/05 | 859 | 876 | 859 | 875 | 900 |
2009/06/04 | 852 | 855 | 852 | 855 | 200 |
2009/05/29 | 823 | 823 | 823 | 823 | 100 |
2009/05/27 | 838 | 840 | 830 | 830 | 300 |
2009/05/26 | 828 | 828 | 828 | 828 | 100 |
2009/05/25 | 818 | 819 | 818 | 819 | 800 |
2009/05/22 | 810 | 810 | 810 | 810 | 300 |
2009/05/20 | 800 | 809 | 800 | 809 | 300 |
2009/05/19 | 800 | 800 | 800 | 800 | 100 |
2009/05/18 | 790 | 790 | 790 | 790 | 100 |
2009/05/15 | 795 | 795 | 791 | 791 | 300 |
2009/05/14 | 798 | 798 | 798 | 798 | 200 |
2009/05/13 | 796 | 796 | 796 | 796 | 100 |
2009/05/12 | 790 | 790 | 790 | 790 | 900 |
2009/05/11 | 775 | 779 | 775 | 779 | 600 |
2009/05/08 | 771 | 771 | 771 | 771 | 100 |
2009/05/07 | 773 | 773 | 768 | 768 | 2,300 |
2009/05/01 | 744 | 757 | 744 | 754 | 1,100 |
2009/04/30 | 739 | 740 | 739 | 739 | 500 |
2009/04/28 | 733 | 733 | 722 | 722 | 600 |
2009/04/27 | 749 | 749 | 749 | 749 | 100 |
2009/04/24 | 755 | 765 | 755 | 765 | 600 |
2009/04/23 | 764 | 764 | 759 | 759 | 500 |
2009/04/21 | 763 | 764 | 763 | 764 | 300 |
2009/04/15 | 760 | 770 | 760 | 770 | 500 |
2009/04/10 | 802 | 802 | 802 | 802 | 100 |
2009/04/09 | 800 | 805 | 800 | 805 | 400 |
2009/04/08 | 810 | 810 | 810 | 810 | 100 |
2009/04/07 | 812 | 812 | 810 | 810 | 3,100 |
2009/04/06 | 802 | 804 | 802 | 804 | 400 |
2009/04/03 | 790 | 800 | 790 | 800 | 300 |
2009/04/01 | 809 | 809 | 800 | 800 | 200 |
2009/03/31 | 811 | 814 | 809 | 809 | 600 |
2009/03/30 | 820 | 820 | 808 | 808 | 200 |
2009/03/27 | 810 | 810 | 810 | 810 | 200 |
2009/03/26 | 815 | 815 | 815 | 815 | 100 |
2009/03/25 | 812 | 818 | 812 | 817 | 1,500 |
2009/03/24 | 811 | 811 | 810 | 810 | 1,000 |
2009/03/23 | 809 | 809 | 807 | 807 | 400 |
2009/03/19 | 810 | 810 | 810 | 810 | 200 |
2009/03/18 | 810 | 810 | 810 | 810 | 300 |
2009/03/17 | 801 | 801 | 801 | 801 | 500 |
2009/03/16 | 805 | 805 | 800 | 800 | 600 |
2009/03/13 | 809 | 809 | 795 | 795 | 8,300 |
2009/03/12 | 788 | 789 | 788 | 789 | 900 |
2009/03/11 | 798 | 798 | 798 | 798 | 100 |
2009/03/10 | 792 | 792 | 792 | 792 | 100 |
2009/03/09 | 798 | 800 | 791 | 792 | 2,500 |
2009/03/06 | 771 | 790 | 771 | 790 | 1,800 |
2009/03/05 | 776 | 776 | 776 | 776 | 200 |
2009/03/02 | 722 | 722 | 722 | 722 | 100 |
2009/02/27 | 730 | 730 | 730 | 730 | 100 |
2009/02/26 | 774 | 774 | 774 | 774 | 100 |
2009/02/25 | 776 | 776 | 776 | 776 | 500 |
2009/02/23 | 770 | 770 | 770 | 770 | 100 |
2009/02/20 | 800 | 800 | 800 | 800 | 500 |
2009/02/19 | 830 | 830 | 810 | 810 | 800 |
2009/02/18 | 816 | 816 | 809 | 809 | 300 |
2009/02/12 | 790 | 794 | 790 | 794 | 200 |
2009/02/10 | 785 | 785 | 785 | 785 | 100 |
2009/02/09 | 767 | 790 | 760 | 790 | 2,800 |
2009/02/06 | 742 | 757 | 742 | 757 | 400 |
2009/02/05 | 741 | 741 | 741 | 741 | 300 |
2009/02/04 | 745 | 745 | 741 | 741 | 200 |
2009/02/03 | 739 | 739 | 739 | 739 | 100 |
2009/01/30 | 743 | 743 | 743 | 743 | 500 |
2009/01/29 | 755 | 755 | 754 | 754 | 1,400 |
2009/01/28 | 768 | 768 | 768 | 768 | 100 |
2009/01/23 | 749 | 749 | 722 | 722 | 600 |
2009/01/21 | 747 | 747 | 739 | 739 | 300 |
2009/01/20 | 760 | 760 | 760 | 760 | 200 |
2009/01/19 | 779 | 779 | 779 | 779 | 600 |
2009/01/16 | 720 | 740 | 720 | 739 | 1,500 |
2009/01/15 | 705 | 710 | 705 | 710 | 800 |
2009/01/14 | 709 | 709 | 706 | 706 | 400 |
2009/01/13 | 709 | 709 | 709 | 709 | 500 |
2009/01/09 | 695 | 710 | 695 | 710 | 900 |
2009/01/08 | 705 | 705 | 705 | 705 | 700 |
2009/01/07 | 735 | 735 | 725 | 725 | 2,600 |
2009/01/06 | 700 | 700 | 695 | 695 | 600 |