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 |
---|---|---|---|---|---|
2011/12/30 | 704 | 707 | 704 | 706 | 2,000 |
2011/12/29 | 700 | 703 | 700 | 700 | 1,700 |
2011/12/28 | 703 | 703 | 693 | 702 | 1,900 |
2011/12/27 | 693 | 695 | 691 | 693 | 1,300 |
2011/12/26 | 693 | 700 | 692 | 700 | 2,500 |
2011/12/22 | 699 | 705 | 693 | 695 | 2,200 |
2011/12/21 | 699 | 699 | 699 | 699 | 300 |
2011/12/20 | 690 | 699 | 690 | 699 | 1,400 |
2011/12/19 | 690 | 701 | 690 | 692 | 1,800 |
2011/12/16 | 703 | 703 | 693 | 694 | 1,000 |
2011/12/15 | 695 | 699 | 695 | 697 | 1,300 |
2011/12/14 | 700 | 709 | 695 | 695 | 4,000 |
2011/12/13 | 702 | 702 | 698 | 698 | 1,900 |
2011/12/12 | 698 | 702 | 698 | 702 | 1,900 |
2011/12/09 | 699 | 699 | 693 | 698 | 7,500 |
2011/12/08 | 705 | 705 | 695 | 698 | 5,700 |
2011/12/07 | 705 | 710 | 694 | 709 | 14,100 |
2011/12/06 | 705 | 715 | 705 | 713 | 5,100 |
2011/12/05 | 703 | 710 | 703 | 707 | 3,500 |
2011/12/02 | 706 | 707 | 703 | 706 | 1,300 |
2011/12/01 | 709 | 709 | 702 | 706 | 1,700 |
2011/11/30 | 705 | 708 | 701 | 708 | 1,500 |
2011/11/29 | 687 | 704 | 681 | 704 | 2,500 |
2011/11/28 | 681 | 686 | 680 | 680 | 1,600 |
2011/11/25 | 697 | 697 | 681 | 681 | 3,100 |
2011/11/24 | 686 | 687 | 680 | 680 | 1,200 |
2011/11/22 | 685 | 686 | 683 | 686 | 2,200 |
2011/11/21 | 685 | 686 | 685 | 685 | 1,200 |
2011/11/18 | 680 | 686 | 680 | 686 | 1,800 |
2011/11/17 | 687 | 688 | 681 | 687 | 3,300 |
2011/11/16 | 689 | 689 | 688 | 689 | 300 |
2011/11/15 | 687 | 700 | 687 | 690 | 3,700 |
2011/11/14 | 697 | 700 | 695 | 700 | 700 |
2011/11/11 | 700 | 700 | 694 | 697 | 3,800 |
2011/11/10 | 694 | 697 | 686 | 697 | 5,900 |
2011/11/09 | 699 | 703 | 694 | 699 | 7,700 |
2011/11/08 | 706 | 706 | 697 | 697 | 800 |
2011/11/07 | 694 | 707 | 694 | 707 | 3,600 |
2011/11/04 | 695 | 709 | 695 | 709 | 2,300 |
2011/11/02 | 702 | 702 | 690 | 690 | 3,500 |
2011/11/01 | 704 | 704 | 702 | 702 | 2,200 |
2011/10/31 | 705 | 715 | 704 | 704 | 4,200 |
2011/10/28 | 703 | 710 | 703 | 705 | 2,800 |
2011/10/27 | 698 | 710 | 698 | 710 | 1,400 |
2011/10/26 | 696 | 698 | 696 | 698 | 1,000 |
2011/10/25 | 703 | 703 | 696 | 696 | 2,400 |
2011/10/24 | 711 | 711 | 700 | 710 | 1,000 |
2011/10/21 | 700 | 700 | 695 | 695 | 800 |
2011/10/20 | 702 | 703 | 702 | 702 | 1,600 |
2011/10/19 | 707 | 718 | 706 | 706 | 1,100 |
2011/10/18 | 707 | 715 | 706 | 715 | 2,600 |
2011/10/17 | 708 | 713 | 706 | 707 | 1,800 |
2011/10/14 | 713 | 713 | 704 | 705 | 1,000 |
2011/10/13 | 718 | 718 | 700 | 713 | 6,800 |
2011/10/12 | 717 | 718 | 717 | 718 | 800 |
2011/10/11 | 699 | 719 | 698 | 718 | 4,100 |
2011/10/07 | 700 | 708 | 682 | 684 | 9,200 |
2011/10/06 | 685 | 703 | 685 | 691 | 2,600 |
2011/10/05 | 695 | 695 | 681 | 681 | 4,200 |
2011/10/04 | 710 | 710 | 695 | 695 | 4,200 |
2011/10/03 | 719 | 719 | 712 | 712 | 2,600 |
2011/09/30 | 710 | 719 | 710 | 719 | 3,700 |
2011/09/29 | 706 | 710 | 700 | 710 | 4,700 |
2011/09/28 | 700 | 710 | 692 | 707 | 4,300 |
2011/09/27 | 699 | 699 | 665 | 697 | 6,400 |
2011/09/26 | 692 | 692 | 675 | 678 | 1,900 |
2011/09/22 | 688 | 688 | 680 | 682 | 4,800 |
2011/09/21 | 688 | 706 | 688 | 694 | 3,600 |
2011/09/20 | 704 | 704 | 695 | 695 | 1,000 |
2011/09/16 | 701 | 709 | 697 | 704 | 3,400 |
2011/09/15 | 691 | 701 | 691 | 701 | 1,500 |
2011/09/14 | 696 | 700 | 690 | 691 | 5,000 |
2011/09/13 | 691 | 710 | 691 | 701 | 2,600 |
2011/09/12 | 705 | 705 | 700 | 703 | 3,400 |
2011/09/09 | 711 | 719 | 709 | 709 | 8,400 |
2011/09/08 | 733 | 733 | 723 | 726 | 1,200 |
2011/09/07 | 733 | 734 | 717 | 731 | 8,100 |
2011/09/06 | 723 | 725 | 720 | 725 | 2,400 |
2011/09/05 | 720 | 726 | 720 | 723 | 900 |
2011/09/02 | 721 | 725 | 709 | 725 | 5,900 |
2011/09/01 | 722 | 724 | 713 | 721 | 3,700 |
2011/08/31 | 722 | 722 | 709 | 722 | 3,900 |
2011/08/30 | 704 | 716 | 703 | 716 | 8,700 |
2011/08/29 | 720 | 720 | 703 | 719 | 4,800 |
2011/08/26 | 727 | 727 | 722 | 723 | 4,700 |
2011/08/25 | 731 | 731 | 720 | 720 | 11,200 |
2011/08/24 | 730 | 730 | 725 | 728 | 1,900 |
2011/08/23 | 730 | 730 | 726 | 728 | 2,100 |
2011/08/22 | 732 | 732 | 724 | 728 | 3,000 |
2011/08/19 | 714 | 734 | 712 | 729 | 4,000 |
2011/08/18 | 741 | 742 | 736 | 742 | 2,700 |
2011/08/17 | 733 | 735 | 733 | 734 | 3,500 |
2011/08/16 | 730 | 745 | 730 | 739 | 1,300 |
2011/08/15 | 735 | 735 | 728 | 730 | 2,400 |
2011/08/12 | 738 | 738 | 723 | 732 | 2,900 |
2011/08/11 | 720 | 734 | 720 | 734 | 2,300 |
2011/08/10 | 720 | 733 | 718 | 733 | 3,200 |
2011/08/09 | 720 | 720 | 680 | 713 | 6,100 |
2011/08/08 | 735 | 739 | 725 | 728 | 6,800 |
2011/08/05 | 720 | 731 | 720 | 730 | 3,700 |
2011/08/04 | 738 | 742 | 737 | 739 | 4,200 |
2011/08/03 | 742 | 742 | 737 | 740 | 4,000 |
2011/08/02 | 745 | 745 | 737 | 739 | 4,300 |
2011/08/01 | 738 | 740 | 737 | 738 | 5,500 |
2011/07/29 | 745 | 751 | 743 | 743 | 3,500 |
2011/07/28 | 744 | 757 | 744 | 752 | 3,000 |
2011/07/27 | 749 | 752 | 744 | 752 | 2,600 |
2011/07/26 | 754 | 754 | 744 | 749 | 2,700 |
2011/07/25 | 765 | 765 | 752 | 755 | 1,600 |
2011/07/22 | 755 | 755 | 748 | 751 | 3,700 |
2011/07/21 | 757 | 757 | 745 | 745 | 1,400 |
2011/07/20 | 741 | 745 | 741 | 744 | 1,500 |
2011/07/19 | 739 | 744 | 739 | 741 | 3,500 |
2011/07/15 | 739 | 741 | 739 | 739 | 3,500 |
2011/07/14 | 746 | 756 | 746 | 746 | 1,100 |
2011/07/13 | 750 | 760 | 746 | 746 | 4,300 |
2011/07/12 | 735 | 751 | 735 | 750 | 4,300 |
2011/07/11 | 755 | 760 | 740 | 757 | 8,400 |
2011/07/08 | 777 | 777 | 765 | 770 | 6,100 |
2011/07/07 | 756 | 762 | 755 | 762 | 11,400 |
2011/07/06 | 751 | 758 | 751 | 755 | 5,500 |
2011/07/05 | 748 | 757 | 742 | 748 | 2,400 |
2011/07/04 | 750 | 761 | 744 | 747 | 4,500 |
2011/07/01 | 750 | 751 | 745 | 750 | 3,900 |
2011/06/30 | 736 | 746 | 736 | 746 | 3,000 |
2011/06/29 | 734 | 735 | 732 | 735 | 800 |
2011/06/28 | 730 | 735 | 724 | 730 | 2,200 |
2011/06/27 | 734 | 734 | 715 | 731 | 4,300 |
2011/06/24 | 711 | 716 | 711 | 715 | 1,100 |
2011/06/23 | 713 | 717 | 713 | 716 | 800 |
2011/06/22 | 707 | 720 | 707 | 717 | 3,200 |
2011/06/21 | 710 | 711 | 708 | 709 | 1,300 |
2011/06/20 | 710 | 718 | 707 | 715 | 1,300 |
2011/06/17 | 710 | 717 | 709 | 709 | 2,800 |
2011/06/16 | 719 | 719 | 708 | 708 | 4,200 |
2011/06/15 | 717 | 720 | 714 | 715 | 1,700 |
2011/06/14 | 718 | 720 | 711 | 717 | 3,100 |
2011/06/13 | 710 | 719 | 710 | 716 | 2,900 |
2011/06/10 | 720 | 720 | 714 | 717 | 6,000 |
2011/06/09 | 711 | 713 | 711 | 713 | 1,800 |
2011/06/08 | 714 | 714 | 706 | 706 | 1,600 |
2011/06/07 | 713 | 713 | 709 | 709 | 7,700 |
2011/06/06 | 708 | 710 | 702 | 706 | 5,000 |
2011/06/03 | 720 | 720 | 707 | 707 | 3,200 |
2011/06/02 | 718 | 718 | 711 | 716 | 2,300 |
2011/06/01 | 718 | 718 | 717 | 718 | 1,800 |
2011/05/31 | 711 | 712 | 706 | 706 | 1,100 |
2011/05/30 | 710 | 714 | 704 | 705 | 1,200 |
2011/05/27 | 714 | 714 | 702 | 703 | 1,300 |
2011/05/26 | 702 | 718 | 702 | 713 | 1,200 |
2011/05/25 | 701 | 701 | 698 | 699 | 1,800 |
2011/05/24 | 699 | 700 | 699 | 699 | 1,200 |
2011/05/23 | 699 | 700 | 699 | 699 | 1,500 |
2011/05/20 | 694 | 704 | 694 | 698 | 3,200 |
2011/05/19 | 701 | 702 | 698 | 698 | 3,800 |
2011/05/18 | 708 | 708 | 700 | 702 | 2,500 |
2011/05/17 | 700 | 702 | 698 | 700 | 1,100 |
2011/05/16 | 703 | 703 | 698 | 698 | 1,200 |
2011/05/13 | 701 | 708 | 701 | 703 | 2,100 |
2011/05/12 | 711 | 711 | 700 | 702 | 2,800 |
2011/05/11 | 714 | 715 | 707 | 707 | 3,100 |
2011/05/10 | 702 | 709 | 702 | 706 | 1,700 |
2011/05/09 | 717 | 717 | 694 | 700 | 5,600 |
2011/05/06 | 701 | 708 | 699 | 708 | 3,500 |
2011/05/02 | 710 | 710 | 699 | 700 | 7,900 |
2011/04/28 | 691 | 708 | 691 | 708 | 2,100 |
2011/04/27 | 688 | 696 | 688 | 695 | 2,500 |
2011/04/26 | 701 | 702 | 696 | 696 | 3,500 |
2011/04/25 | 700 | 703 | 698 | 698 | 3,200 |
2011/04/22 | 695 | 700 | 695 | 696 | 800 |
2011/04/21 | 701 | 705 | 695 | 697 | 4,300 |
2011/04/20 | 700 | 702 | 686 | 700 | 5,100 |
2011/04/19 | 697 | 701 | 691 | 692 | 1,900 |
2011/04/18 | 704 | 704 | 696 | 699 | 1,000 |
2011/04/15 | 686 | 702 | 686 | 700 | 2,300 |
2011/04/14 | 693 | 700 | 693 | 695 | 2,500 |
2011/04/13 | 691 | 693 | 690 | 693 | 1,400 |
2011/04/12 | 701 | 704 | 698 | 698 | 6,000 |
2011/04/11 | 709 | 710 | 708 | 708 | 3,300 |
2011/04/08 | 708 | 709 | 699 | 707 | 8,300 |
2011/04/07 | 695 | 705 | 693 | 704 | 8,600 |
2011/04/06 | 698 | 704 | 685 | 690 | 12,600 |
2011/04/05 | 700 | 704 | 697 | 704 | 5,500 |
2011/04/04 | 708 | 708 | 700 | 700 | 4,300 |
2011/04/01 | 712 | 717 | 709 | 709 | 10,800 |
2011/03/31 | 729 | 737 | 711 | 737 | 11,500 |
2011/03/30 | 705 | 730 | 705 | 730 | 6,500 |
2011/03/29 | 702 | 710 | 689 | 708 | 10,300 |
2011/03/28 | 696 | 707 | 692 | 698 | 7,900 |
2011/03/25 | 703 | 703 | 691 | 696 | 6,800 |
2011/03/24 | 708 | 708 | 693 | 693 | 5,600 |
2011/03/23 | 692 | 710 | 692 | 698 | 8,100 |
2011/03/22 | 715 | 719 | 690 | 694 | 9,000 |
2011/03/18 | 645 | 670 | 631 | 670 | 9,300 |
2011/03/17 | 584 | 637 | 584 | 635 | 23,600 |
2011/03/16 | 601 | 624 | 600 | 624 | 12,900 |
2011/03/15 | 669 | 669 | 599 | 599 | 20,700 |
2011/03/14 | 686 | 715 | 686 | 699 | 10,300 |
2011/03/11 | 771 | 778 | 771 | 771 | 14,900 |
2011/03/10 | 788 | 788 | 780 | 780 | 4,800 |
2011/03/09 | 786 | 795 | 786 | 788 | 4,600 |
2011/03/08 | 786 | 798 | 783 | 784 | 6,400 |
2011/03/07 | 798 | 801 | 782 | 782 | 12,900 |
2011/03/04 | 797 | 801 | 797 | 798 | 7,600 |
2011/03/03 | 800 | 800 | 792 | 797 | 7,300 |
2011/03/02 | 816 | 818 | 797 | 798 | 12,300 |
2011/03/01 | 817 | 820 | 817 | 817 | 9,400 |
2011/02/28 | 816 | 824 | 816 | 821 | 7,800 |
2011/02/25 | 822 | 823 | 816 | 816 | 6,700 |
2011/02/24 | 830 | 830 | 820 | 822 | 31,000 |
2011/02/23 | 840 | 856 | 840 | 849 | 102,000 |
2011/02/22 | 854 | 856 | 846 | 846 | 13,900 |
2011/02/21 | 857 | 857 | 850 | 852 | 16,700 |
2011/02/18 | 852 | 855 | 845 | 847 | 12,700 |
2011/02/17 | 852 | 855 | 849 | 850 | 11,100 |
2011/02/16 | 849 | 853 | 841 | 850 | 13,600 |
2011/02/15 | 847 | 849 | 845 | 847 | 11,400 |
2011/02/14 | 845 | 850 | 843 | 847 | 9,000 |
2011/02/10 | 837 | 843 | 834 | 843 | 14,800 |
2011/02/09 | 838 | 844 | 835 | 839 | 9,300 |
2011/02/08 | 836 | 838 | 833 | 836 | 10,400 |
2011/02/07 | 833 | 839 | 830 | 834 | 10,000 |
2011/02/04 | 832 | 837 | 832 | 833 | 4,500 |
2011/02/03 | 831 | 832 | 830 | 832 | 4,000 |
2011/02/02 | 829 | 833 | 829 | 831 | 2,500 |
2011/02/01 | 828 | 838 | 828 | 829 | 3,400 |
2011/01/31 | 830 | 830 | 828 | 828 | 3,100 |
2011/01/28 | 838 | 838 | 832 | 832 | 4,100 |
2011/01/27 | 833 | 840 | 830 | 838 | 4,800 |
2011/01/26 | 835 | 839 | 833 | 833 | 5,000 |
2011/01/25 | 836 | 838 | 830 | 835 | 5,700 |
2011/01/24 | 833 | 833 | 825 | 829 | 4,700 |
2011/01/21 | 830 | 830 | 826 | 826 | 8,200 |
2011/01/20 | 829 | 833 | 829 | 830 | 9,000 |
2011/01/19 | 838 | 838 | 832 | 835 | 3,900 |
2011/01/18 | 831 | 836 | 831 | 835 | 3,200 |
2011/01/17 | 841 | 841 | 831 | 831 | 5,700 |
2011/01/14 | 827 | 841 | 827 | 837 | 7,000 |
2011/01/13 | 842 | 842 | 827 | 827 | 19,300 |
2011/01/12 | 845 | 849 | 843 | 844 | 6,000 |
2011/01/11 | 843 | 845 | 840 | 845 | 4,900 |
2011/01/07 | 845 | 850 | 840 | 843 | 6,800 |
2011/01/06 | 839 | 843 | 837 | 838 | 12,700 |
2011/01/05 | 833 | 839 | 829 | 839 | 7,000 |
2011/01/04 | 835 | 840 | 831 | 835 | 3,300 |