エコス(7520)の株価時系列情報
エコス(7520)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 | 1,115 | 1,115 | 1,107 | 1,107 | 5,100 |
| 2005/12/29 | 1,113 | 1,115 | 1,105 | 1,106 | 10,800 |
| 2005/12/28 | 1,107 | 1,108 | 1,103 | 1,103 | 8,300 |
| 2005/12/27 | 1,100 | 1,106 | 1,085 | 1,103 | 21,700 |
| 2005/12/26 | 1,069 | 1,090 | 1,068 | 1,085 | 15,300 |
| 2005/12/22 | 1,059 | 1,068 | 1,056 | 1,066 | 19,100 |
| 2005/12/21 | 1,055 | 1,059 | 1,053 | 1,059 | 8,100 |
| 2005/12/20 | 1,055 | 1,059 | 1,051 | 1,052 | 9,100 |
| 2005/12/19 | 1,068 | 1,068 | 1,052 | 1,060 | 13,100 |
| 2005/12/16 | 1,055 | 1,064 | 1,051 | 1,064 | 12,600 |
| 2005/12/15 | 1,055 | 1,059 | 1,050 | 1,050 | 14,400 |
| 2005/12/14 | 1,070 | 1,070 | 1,055 | 1,055 | 15,400 |
| 2005/12/13 | 1,070 | 1,070 | 1,058 | 1,058 | 11,700 |
| 2005/12/12 | 1,070 | 1,074 | 1,058 | 1,059 | 14,800 |
| 2005/12/09 | 1,045 | 1,065 | 1,044 | 1,062 | 19,800 |
| 2005/12/08 | 1,050 | 1,060 | 1,048 | 1,056 | 6,100 |
| 2005/12/07 | 1,036 | 1,054 | 1,036 | 1,054 | 13,700 |
| 2005/12/06 | 1,066 | 1,068 | 1,036 | 1,036 | 16,400 |
| 2005/12/05 | 1,067 | 1,070 | 1,057 | 1,065 | 13,400 |
| 2005/12/02 | 1,070 | 1,070 | 1,061 | 1,065 | 5,400 |
| 2005/12/01 | 1,060 | 1,070 | 1,055 | 1,070 | 13,100 |
| 2005/11/30 | 1,060 | 1,065 | 1,053 | 1,055 | 5,800 |
| 2005/11/29 | 1,050 | 1,060 | 1,047 | 1,055 | 10,500 |
| 2005/11/28 | 1,031 | 1,050 | 1,031 | 1,049 | 10,700 |
| 2005/11/25 | 1,039 | 1,039 | 1,031 | 1,037 | 4,700 |
| 2005/11/24 | 1,040 | 1,040 | 1,028 | 1,035 | 7,300 |
| 2005/11/22 | 1,039 | 1,039 | 1,030 | 1,035 | 14,400 |
| 2005/11/21 | 1,039 | 1,039 | 1,026 | 1,026 | 7,500 |
| 2005/11/18 | 1,039 | 1,039 | 1,030 | 1,037 | 6,400 |
| 2005/11/17 | 1,034 | 1,039 | 1,025 | 1,030 | 5,900 |
| 2005/11/16 | 1,020 | 1,028 | 1,017 | 1,027 | 5,000 |
| 2005/11/15 | 1,028 | 1,029 | 1,010 | 1,016 | 22,400 |
| 2005/11/14 | 1,035 | 1,035 | 1,023 | 1,028 | 8,700 |
| 2005/11/11 | 1,036 | 1,037 | 1,025 | 1,027 | 7,800 |
| 2005/11/10 | 1,036 | 1,040 | 1,022 | 1,029 | 10,000 |
| 2005/11/09 | 1,040 | 1,040 | 1,030 | 1,032 | 10,900 |
| 2005/11/08 | 1,037 | 1,039 | 1,026 | 1,026 | 8,900 |
| 2005/11/07 | 1,021 | 1,037 | 1,015 | 1,037 | 6,800 |
| 2005/11/04 | 1,038 | 1,038 | 1,011 | 1,012 | 12,700 |
| 2005/11/02 | 1,040 | 1,040 | 1,030 | 1,030 | 7,400 |
| 2005/11/01 | 1,038 | 1,039 | 1,029 | 1,039 | 2,300 |
| 2005/10/31 | 1,029 | 1,029 | 1,010 | 1,010 | 22,600 |
| 2005/10/28 | 1,010 | 1,020 | 1,006 | 1,020 | 21,800 |
| 2005/10/27 | 1,020 | 1,020 | 1,007 | 1,007 | 7,300 |
| 2005/10/26 | 1,026 | 1,027 | 1,004 | 1,006 | 12,400 |
| 2005/10/25 | 1,010 | 1,034 | 1,004 | 1,030 | 22,800 |
| 2005/10/24 | 1,007 | 1,009 | 995 | 1,009 | 13,400 |
| 2005/10/21 | 990 | 1,002 | 988 | 1,002 | 9,900 |
| 2005/10/20 | 1,007 | 1,007 | 982 | 991 | 12,100 |
| 2005/10/19 | 1,005 | 1,005 | 972 | 989 | 23,000 |
| 2005/10/18 | 1,007 | 1,009 | 995 | 1,004 | 23,700 |
| 2005/10/17 | 1,013 | 1,013 | 1,004 | 1,005 | 14,000 |
| 2005/10/14 | 1,009 | 1,010 | 1,002 | 1,002 | 13,200 |
| 2005/10/13 | 1,010 | 1,017 | 1,006 | 1,010 | 20,300 |
| 2005/10/12 | 1,004 | 1,018 | 1,001 | 1,011 | 32,200 |
| 2005/10/11 | 1,003 | 1,004 | 1,000 | 1,004 | 14,500 |
| 2005/10/07 | 1,008 | 1,014 | 1,004 | 1,005 | 7,100 |
| 2005/10/06 | 1,003 | 1,018 | 1,003 | 1,006 | 17,600 |
| 2005/10/05 | 1,016 | 1,021 | 1,009 | 1,010 | 26,800 |
| 2005/10/04 | 1,040 | 1,044 | 1,023 | 1,026 | 18,600 |
| 2005/10/03 | 1,040 | 1,040 | 1,015 | 1,040 | 12,900 |
| 2005/09/30 | 1,053 | 1,055 | 1,020 | 1,040 | 24,900 |
| 2005/09/29 | 1,060 | 1,060 | 1,051 | 1,057 | 10,800 |
| 2005/09/28 | 1,068 | 1,069 | 1,056 | 1,060 | 6,700 |
| 2005/09/27 | 1,060 | 1,064 | 1,055 | 1,061 | 14,300 |
| 2005/09/26 | 1,066 | 1,077 | 1,062 | 1,073 | 17,400 |
| 2005/09/22 | 1,068 | 1,068 | 1,061 | 1,065 | 10,100 |
| 2005/09/21 | 1,080 | 1,082 | 1,062 | 1,070 | 13,700 |
| 2005/09/20 | 1,096 | 1,096 | 1,084 | 1,089 | 14,000 |
| 2005/09/16 | 1,110 | 1,110 | 1,086 | 1,095 | 9,200 |
| 2005/09/15 | 1,116 | 1,116 | 1,101 | 1,110 | 12,000 |
| 2005/09/14 | 1,112 | 1,117 | 1,112 | 1,116 | 6,900 |
| 2005/09/13 | 1,105 | 1,114 | 1,105 | 1,108 | 7,900 |
| 2005/09/12 | 1,101 | 1,101 | 1,090 | 1,100 | 12,000 |
| 2005/09/09 | 1,080 | 1,087 | 1,073 | 1,087 | 23,800 |
| 2005/09/08 | 1,079 | 1,080 | 1,071 | 1,079 | 8,800 |
| 2005/09/07 | 1,085 | 1,085 | 1,080 | 1,080 | 3,900 |
| 2005/09/06 | 1,081 | 1,085 | 1,078 | 1,085 | 12,200 |
| 2005/09/05 | 1,090 | 1,094 | 1,081 | 1,083 | 12,800 |
| 2005/09/02 | 1,098 | 1,100 | 1,090 | 1,090 | 10,700 |
| 2005/09/01 | 1,102 | 1,108 | 1,100 | 1,100 | 16,600 |
| 2005/08/31 | 1,104 | 1,143 | 1,091 | 1,101 | 43,500 |
| 2005/08/30 | 1,050 | 1,088 | 1,050 | 1,084 | 55,800 |
| 2005/08/29 | 1,169 | 1,169 | 1,150 | 1,150 | 8,700 |
| 2005/08/26 | 1,144 | 1,170 | 1,144 | 1,170 | 16,800 |
| 2005/08/25 | 1,175 | 1,180 | 1,171 | 1,180 | 10,900 |
| 2005/08/24 | 1,184 | 1,184 | 1,175 | 1,176 | 14,100 |
| 2005/08/23 | 1,180 | 1,180 | 1,175 | 1,179 | 10,300 |
| 2005/08/22 | 1,176 | 1,179 | 1,175 | 1,176 | 12,300 |
| 2005/08/19 | 1,177 | 1,180 | 1,175 | 1,178 | 4,300 |
| 2005/08/18 | 1,175 | 1,179 | 1,173 | 1,175 | 4,800 |
| 2005/08/17 | 1,174 | 1,180 | 1,173 | 1,175 | 7,600 |
| 2005/08/16 | 1,180 | 1,182 | 1,174 | 1,182 | 7,300 |
| 2005/08/15 | 1,175 | 1,180 | 1,170 | 1,174 | 10,000 |
| 2005/08/12 | 1,175 | 1,178 | 1,170 | 1,175 | 8,100 |
| 2005/08/11 | 1,175 | 1,175 | 1,170 | 1,175 | 6,800 |
| 2005/08/10 | 1,170 | 1,177 | 1,167 | 1,172 | 7,800 |
| 2005/08/09 | 1,158 | 1,173 | 1,158 | 1,169 | 5,800 |
| 2005/08/08 | 1,158 | 1,163 | 1,140 | 1,160 | 5,700 |
| 2005/08/05 | 1,163 | 1,170 | 1,157 | 1,158 | 6,800 |
| 2005/08/04 | 1,168 | 1,170 | 1,162 | 1,164 | 4,500 |
| 2005/08/03 | 1,170 | 1,170 | 1,160 | 1,162 | 4,700 |
| 2005/08/02 | 1,180 | 1,180 | 1,160 | 1,167 | 8,100 |
| 2005/08/01 | 1,170 | 1,180 | 1,166 | 1,180 | 6,700 |
| 2005/07/29 | 1,162 | 1,170 | 1,160 | 1,162 | 5,800 |
| 2005/07/28 | 1,170 | 1,170 | 1,166 | 1,166 | 4,700 |
| 2005/07/27 | 1,170 | 1,170 | 1,166 | 1,170 | 4,900 |
| 2005/07/26 | 1,177 | 1,177 | 1,168 | 1,170 | 7,400 |
| 2005/07/25 | 1,165 | 1,170 | 1,156 | 1,156 | 8,300 |
| 2005/07/22 | 1,160 | 1,160 | 1,151 | 1,155 | 4,000 |
| 2005/07/21 | 1,148 | 1,155 | 1,146 | 1,150 | 7,900 |
| 2005/07/20 | 1,149 | 1,149 | 1,145 | 1,149 | 3,200 |
| 2005/07/19 | 1,146 | 1,150 | 1,143 | 1,143 | 9,200 |
| 2005/07/15 | 1,148 | 1,150 | 1,146 | 1,146 | 4,800 |
| 2005/07/14 | 1,149 | 1,149 | 1,146 | 1,147 | 6,500 |
| 2005/07/13 | 1,148 | 1,149 | 1,141 | 1,145 | 7,000 |
| 2005/07/12 | 1,145 | 1,145 | 1,140 | 1,141 | 8,200 |
| 2005/07/11 | 1,140 | 1,147 | 1,136 | 1,145 | 8,400 |
| 2005/07/08 | 1,133 | 1,140 | 1,130 | 1,140 | 9,900 |
| 2005/07/07 | 1,131 | 1,133 | 1,128 | 1,133 | 3,000 |
| 2005/07/06 | 1,133 | 1,134 | 1,128 | 1,133 | 11,300 |
| 2005/07/05 | 1,140 | 1,140 | 1,133 | 1,133 | 7,800 |
| 2005/07/04 | 1,140 | 1,140 | 1,129 | 1,132 | 7,400 |
| 2005/07/01 | 1,139 | 1,139 | 1,128 | 1,135 | 2,000 |
| 2005/06/30 | 1,130 | 1,135 | 1,130 | 1,132 | 2,000 |
| 2005/06/29 | 1,136 | 1,136 | 1,123 | 1,134 | 7,000 |
| 2005/06/28 | 1,140 | 1,140 | 1,128 | 1,128 | 7,800 |
| 2005/06/27 | 1,140 | 1,140 | 1,131 | 1,135 | 3,600 |
| 2005/06/24 | 1,134 | 1,135 | 1,120 | 1,135 | 8,700 |
| 2005/06/23 | 1,136 | 1,138 | 1,120 | 1,134 | 3,500 |
| 2005/06/22 | 1,120 | 1,140 | 1,120 | 1,138 | 5,900 |
| 2005/06/21 | 1,135 | 1,135 | 1,120 | 1,122 | 4,600 |
| 2005/06/20 | 1,124 | 1,140 | 1,123 | 1,129 | 7,800 |
| 2005/06/17 | 1,163 | 1,163 | 1,135 | 1,144 | 7,300 |
| 2005/06/16 | 1,130 | 1,130 | 1,120 | 1,127 | 4,900 |
| 2005/06/15 | 1,157 | 1,158 | 1,120 | 1,138 | 3,200 |
| 2005/06/14 | 1,120 | 1,130 | 1,107 | 1,122 | 1,900 |
| 2005/06/13 | 1,121 | 1,130 | 1,110 | 1,111 | 2,600 |
| 2005/06/10 | 1,120 | 1,121 | 1,098 | 1,121 | 8,700 |
| 2005/06/09 | 1,113 | 1,114 | 1,101 | 1,105 | 2,000 |
| 2005/06/08 | 1,093 | 1,110 | 1,092 | 1,097 | 6,400 |
| 2005/06/07 | 1,104 | 1,115 | 1,089 | 1,092 | 7,400 |
| 2005/06/06 | 1,111 | 1,120 | 1,101 | 1,103 | 2,800 |
| 2005/06/03 | 1,112 | 1,120 | 1,110 | 1,120 | 2,700 |
| 2005/06/02 | 1,120 | 1,120 | 1,101 | 1,117 | 7,000 |
| 2005/06/01 | 1,100 | 1,130 | 1,097 | 1,119 | 5,600 |
| 2005/05/31 | 1,090 | 1,100 | 1,090 | 1,100 | 7,700 |
| 2005/05/30 | 1,100 | 1,100 | 1,090 | 1,096 | 7,200 |
| 2005/05/27 | 1,087 | 1,101 | 1,087 | 1,090 | 1,900 |
| 2005/05/26 | 1,110 | 1,110 | 1,090 | 1,100 | 5,700 |
| 2005/05/25 | 1,109 | 1,110 | 1,100 | 1,101 | 2,000 |
| 2005/05/24 | 1,093 | 1,114 | 1,092 | 1,110 | 6,500 |
| 2005/05/23 | 1,100 | 1,110 | 1,088 | 1,090 | 7,400 |
| 2005/05/20 | 1,129 | 1,129 | 1,105 | 1,110 | 5,600 |
| 2005/05/19 | 1,120 | 1,130 | 1,110 | 1,129 | 9,300 |
| 2005/05/18 | 1,128 | 1,140 | 1,123 | 1,127 | 10,300 |
| 2005/05/17 | 1,135 | 1,136 | 1,130 | 1,130 | 5,200 |
| 2005/05/16 | 1,135 | 1,143 | 1,135 | 1,135 | 7,500 |
| 2005/05/13 | 1,140 | 1,150 | 1,140 | 1,142 | 5,800 |
| 2005/05/12 | 1,149 | 1,149 | 1,145 | 1,145 | 1,500 |
| 2005/05/11 | 1,140 | 1,149 | 1,133 | 1,149 | 6,600 |
| 2005/05/10 | 1,133 | 1,140 | 1,131 | 1,140 | 6,200 |
| 2005/05/09 | 1,140 | 1,140 | 1,130 | 1,140 | 8,500 |
| 2005/05/06 | 1,150 | 1,150 | 1,140 | 1,140 | 7,200 |
| 2005/05/02 | 1,140 | 1,150 | 1,140 | 1,143 | 5,500 |
| 2005/04/28 | 1,150 | 1,150 | 1,140 | 1,150 | 9,800 |
| 2005/04/27 | 1,158 | 1,158 | 1,146 | 1,150 | 4,400 |
| 2005/04/26 | 1,160 | 1,160 | 1,151 | 1,159 | 4,100 |
| 2005/04/25 | 1,150 | 1,162 | 1,150 | 1,158 | 1,900 |
| 2005/04/22 | 1,175 | 1,176 | 1,150 | 1,160 | 5,700 |
| 2005/04/21 | 1,150 | 1,170 | 1,144 | 1,165 | 5,500 |
| 2005/04/20 | 1,149 | 1,171 | 1,149 | 1,162 | 4,100 |
| 2005/04/19 | 1,153 | 1,153 | 1,130 | 1,148 | 3,900 |
| 2005/04/18 | 1,160 | 1,170 | 1,122 | 1,122 | 9,000 |
| 2005/04/15 | 1,200 | 1,200 | 1,160 | 1,166 | 16,700 |
| 2005/04/14 | 1,210 | 1,210 | 1,181 | 1,198 | 21,800 |
| 2005/04/13 | 1,211 | 1,215 | 1,202 | 1,215 | 1,600 |
| 2005/04/12 | 1,200 | 1,202 | 1,200 | 1,200 | 1,800 |
| 2005/04/11 | 1,224 | 1,224 | 1,202 | 1,220 | 4,000 |
| 2005/04/08 | 1,201 | 1,228 | 1,201 | 1,224 | 9,400 |
| 2005/04/07 | 1,198 | 1,221 | 1,175 | 1,221 | 10,100 |
| 2005/04/06 | 1,167 | 1,198 | 1,167 | 1,198 | 4,800 |
| 2005/04/05 | 1,200 | 1,200 | 1,165 | 1,166 | 6,000 |
| 2005/04/04 | 1,167 | 1,185 | 1,152 | 1,185 | 4,200 |
| 2005/04/01 | 1,155 | 1,181 | 1,155 | 1,172 | 3,100 |
| 2005/03/31 | 1,209 | 1,209 | 1,155 | 1,200 | 7,000 |
| 2005/03/30 | 1,215 | 1,215 | 1,179 | 1,190 | 4,600 |
| 2005/03/29 | 1,230 | 1,230 | 1,150 | 1,217 | 7,800 |
| 2005/03/28 | 1,235 | 1,235 | 1,195 | 1,230 | 17,600 |
| 2005/03/25 | 1,180 | 1,195 | 1,168 | 1,195 | 10,800 |
| 2005/03/24 | 1,160 | 1,178 | 1,155 | 1,167 | 7,800 |
| 2005/03/23 | 1,140 | 1,170 | 1,140 | 1,159 | 25,600 |
| 2005/03/22 | 1,141 | 1,145 | 1,131 | 1,132 | 12,100 |
| 2005/03/18 | 1,134 | 1,141 | 1,130 | 1,141 | 10,100 |
| 2005/03/17 | 1,149 | 1,149 | 1,135 | 1,135 | 3,900 |
| 2005/03/16 | 1,148 | 1,149 | 1,132 | 1,135 | 5,800 |
| 2005/03/15 | 1,149 | 1,150 | 1,142 | 1,145 | 8,400 |
| 2005/03/14 | 1,155 | 1,156 | 1,143 | 1,145 | 2,400 |
| 2005/03/11 | 1,160 | 1,164 | 1,150 | 1,155 | 24,700 |
| 2005/03/10 | 1,150 | 1,160 | 1,141 | 1,160 | 5,800 |
| 2005/03/09 | 1,162 | 1,162 | 1,147 | 1,157 | 5,300 |
| 2005/03/08 | 1,152 | 1,163 | 1,150 | 1,162 | 7,900 |
| 2005/03/07 | 1,156 | 1,170 | 1,151 | 1,156 | 3,800 |
| 2005/03/04 | 1,173 | 1,178 | 1,160 | 1,175 | 8,100 |
| 2005/03/03 | 1,203 | 1,203 | 1,165 | 1,172 | 6,200 |
| 2005/03/02 | 1,210 | 1,210 | 1,190 | 1,193 | 4,900 |
| 2005/03/01 | 1,199 | 1,208 | 1,192 | 1,208 | 10,400 |
| 2005/02/28 | 1,200 | 1,200 | 1,188 | 1,200 | 10,800 |
| 2005/02/25 | 1,180 | 1,195 | 1,179 | 1,189 | 5,800 |
| 2005/02/24 | 1,170 | 1,179 | 1,170 | 1,174 | 8,200 |
| 2005/02/23 | 1,147 | 1,170 | 1,128 | 1,164 | 13,200 |
| 2005/02/22 | 1,215 | 1,220 | 1,212 | 1,216 | 13,700 |
| 2005/02/21 | 1,210 | 1,219 | 1,210 | 1,212 | 8,300 |
| 2005/02/18 | 1,223 | 1,225 | 1,201 | 1,202 | 9,600 |
| 2005/02/17 | 1,228 | 1,228 | 1,221 | 1,222 | 5,000 |
| 2005/02/16 | 1,230 | 1,230 | 1,221 | 1,222 | 9,400 |
| 2005/02/15 | 1,205 | 1,230 | 1,205 | 1,229 | 14,400 |
| 2005/02/14 | 1,200 | 1,209 | 1,191 | 1,205 | 20,000 |
| 2005/02/10 | 1,199 | 1,200 | 1,191 | 1,198 | 6,100 |
| 2005/02/09 | 1,199 | 1,199 | 1,190 | 1,199 | 8,200 |
| 2005/02/08 | 1,210 | 1,218 | 1,198 | 1,200 | 34,200 |
| 2005/02/07 | 1,226 | 1,240 | 1,207 | 1,217 | 30,700 |
| 2005/02/04 | 1,245 | 1,248 | 1,210 | 1,226 | 41,200 |
| 2005/02/03 | 1,255 | 1,260 | 1,231 | 1,253 | 33,200 |
| 2005/02/02 | 1,278 | 1,282 | 1,248 | 1,261 | 56,800 |
| 2005/02/01 | 1,270 | 1,300 | 1,266 | 1,297 | 123,000 |
| 2005/01/31 | 1,285 | 1,285 | 1,225 | 1,280 | 181,400 |
| 2005/01/28 | 1,274 | 1,300 | 1,271 | 1,280 | 67,200 |
| 2005/01/27 | 1,255 | 1,271 | 1,252 | 1,270 | 28,800 |
| 2005/01/26 | 1,300 | 1,300 | 1,251 | 1,275 | 25,600 |
| 2005/01/25 | 1,280 | 1,329 | 1,280 | 1,289 | 82,300 |
| 2005/01/24 | 1,215 | 1,274 | 1,190 | 1,271 | 74,200 |
| 2005/01/21 | 1,230 | 1,230 | 1,191 | 1,215 | 111,200 |
| 2005/01/20 | 1,039 | 1,088 | 1,039 | 1,088 | 31,700 |
| 2005/01/19 | 1,030 | 1,038 | 1,030 | 1,038 | 17,000 |
| 2005/01/18 | 1,027 | 1,035 | 1,018 | 1,029 | 18,300 |
| 2005/01/17 | 1,020 | 1,030 | 1,011 | 1,020 | 23,900 |
| 2005/01/14 | 1,005 | 1,005 | 990 | 1,000 | 21,800 |
| 2005/01/13 | 1,019 | 1,020 | 1,010 | 1,010 | 20,000 |
| 2005/01/12 | 1,056 | 1,056 | 1,018 | 1,020 | 7,300 |
| 2005/01/11 | 1,050 | 1,060 | 1,050 | 1,058 | 7,300 |
| 2005/01/07 | 1,049 | 1,060 | 1,040 | 1,060 | 7,900 |
| 2005/01/06 | 1,021 | 1,050 | 1,010 | 1,050 | 7,000 |
| 2005/01/05 | 1,019 | 1,019 | 999 | 1,010 | 24,500 |
| 2005/01/04 | 1,000 | 1,000 | 996 | 1,000 | 6,200 |