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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,878 | 1,888 | 1,878 | 1,884 | 10,900 |
| 2022/12/29 | 1,872 | 1,878 | 1,866 | 1,878 | 9,500 |
| 2022/12/28 | 1,870 | 1,875 | 1,863 | 1,875 | 8,100 |
| 2022/12/27 | 1,851 | 1,871 | 1,851 | 1,870 | 7,900 |
| 2022/12/26 | 1,864 | 1,864 | 1,851 | 1,861 | 7,800 |
| 2022/12/23 | 1,845 | 1,858 | 1,837 | 1,855 | 11,500 |
| 2022/12/22 | 1,809 | 1,846 | 1,809 | 1,845 | 14,400 |
| 2022/12/21 | 1,789 | 1,805 | 1,786 | 1,802 | 11,300 |
| 2022/12/20 | 1,827 | 1,838 | 1,790 | 1,801 | 16,800 |
| 2022/12/19 | 1,820 | 1,832 | 1,820 | 1,828 | 5,600 |
| 2022/12/16 | 1,839 | 1,843 | 1,832 | 1,832 | 10,500 |
| 2022/12/15 | 1,822 | 1,844 | 1,822 | 1,839 | 4,900 |
| 2022/12/14 | 1,826 | 1,841 | 1,826 | 1,834 | 8,700 |
| 2022/12/13 | 1,858 | 1,858 | 1,824 | 1,824 | 11,200 |
| 2022/12/12 | 1,858 | 1,858 | 1,825 | 1,828 | 12,400 |
| 2022/12/09 | 1,825 | 1,834 | 1,816 | 1,834 | 14,800 |
| 2022/12/08 | 1,815 | 1,815 | 1,795 | 1,806 | 11,700 |
| 2022/12/07 | 1,800 | 1,815 | 1,799 | 1,808 | 7,700 |
| 2022/12/06 | 1,792 | 1,794 | 1,788 | 1,794 | 5,400 |
| 2022/12/05 | 1,801 | 1,801 | 1,785 | 1,798 | 14,800 |
| 2022/12/02 | 1,825 | 1,825 | 1,795 | 1,805 | 16,000 |
| 2022/12/01 | 1,850 | 1,850 | 1,819 | 1,825 | 14,000 |
| 2022/11/30 | 1,869 | 1,869 | 1,833 | 1,833 | 9,900 |
| 2022/11/29 | 1,865 | 1,865 | 1,849 | 1,857 | 13,800 |
| 2022/11/28 | 1,895 | 1,895 | 1,873 | 1,877 | 24,100 |
| 2022/11/25 | 1,874 | 1,887 | 1,873 | 1,887 | 21,800 |
| 2022/11/24 | 1,849 | 1,867 | 1,837 | 1,867 | 23,200 |
| 2022/11/22 | 1,836 | 1,849 | 1,830 | 1,841 | 28,800 |
| 2022/11/21 | 1,826 | 1,845 | 1,820 | 1,835 | 23,300 |
| 2022/11/18 | 1,840 | 1,840 | 1,825 | 1,826 | 9,300 |
| 2022/11/17 | 1,830 | 1,845 | 1,830 | 1,839 | 17,400 |
| 2022/11/16 | 1,805 | 1,831 | 1,798 | 1,829 | 11,300 |
| 2022/11/15 | 1,817 | 1,822 | 1,805 | 1,805 | 3,700 |
| 2022/11/14 | 1,834 | 1,839 | 1,818 | 1,818 | 12,000 |
| 2022/11/11 | 1,834 | 1,835 | 1,825 | 1,832 | 11,100 |
| 2022/11/10 | 1,830 | 1,835 | 1,826 | 1,830 | 13,800 |
| 2022/11/09 | 1,827 | 1,835 | 1,825 | 1,830 | 7,800 |
| 2022/11/08 | 1,797 | 1,825 | 1,797 | 1,825 | 10,300 |
| 2022/11/07 | 1,784 | 1,804 | 1,784 | 1,801 | 7,300 |
| 2022/11/04 | 1,808 | 1,809 | 1,780 | 1,783 | 17,200 |
| 2022/11/02 | 1,808 | 1,832 | 1,808 | 1,818 | 13,000 |
| 2022/11/01 | 1,810 | 1,827 | 1,810 | 1,826 | 5,500 |
| 2022/10/31 | 1,800 | 1,821 | 1,800 | 1,820 | 9,700 |
| 2022/10/28 | 1,805 | 1,828 | 1,799 | 1,811 | 49,700 |
| 2022/10/27 | 1,832 | 1,832 | 1,790 | 1,799 | 14,800 |
| 2022/10/26 | 1,820 | 1,829 | 1,805 | 1,821 | 19,900 |
| 2022/10/25 | 1,782 | 1,800 | 1,779 | 1,800 | 7,700 |
| 2022/10/24 | 1,802 | 1,806 | 1,776 | 1,782 | 12,600 |
| 2022/10/21 | 1,793 | 1,807 | 1,790 | 1,802 | 7,600 |
| 2022/10/20 | 1,789 | 1,815 | 1,789 | 1,795 | 10,900 |
| 2022/10/19 | 1,769 | 1,798 | 1,769 | 1,794 | 10,800 |
| 2022/10/18 | 1,762 | 1,775 | 1,760 | 1,765 | 11,900 |
| 2022/10/17 | 1,752 | 1,770 | 1,750 | 1,758 | 9,700 |
| 2022/10/14 | 1,763 | 1,778 | 1,748 | 1,762 | 16,500 |
| 2022/10/13 | 1,761 | 1,761 | 1,735 | 1,736 | 17,500 |
| 2022/10/12 | 1,755 | 1,773 | 1,735 | 1,772 | 26,600 |
| 2022/10/11 | 1,818 | 1,818 | 1,753 | 1,753 | 29,800 |
| 2022/10/07 | 1,801 | 1,811 | 1,785 | 1,801 | 23,600 |
| 2022/10/06 | 1,829 | 1,829 | 1,800 | 1,806 | 14,100 |
| 2022/10/05 | 1,837 | 1,837 | 1,817 | 1,822 | 9,200 |
| 2022/10/04 | 1,814 | 1,835 | 1,808 | 1,825 | 24,900 |
| 2022/10/03 | 1,799 | 1,799 | 1,751 | 1,792 | 19,200 |
| 2022/09/30 | 1,826 | 1,826 | 1,800 | 1,807 | 17,800 |
| 2022/09/29 | 1,826 | 1,839 | 1,816 | 1,830 | 22,400 |
| 2022/09/28 | 1,830 | 1,830 | 1,780 | 1,807 | 39,100 |
| 2022/09/27 | 1,822 | 1,838 | 1,815 | 1,815 | 23,700 |
| 2022/09/26 | 1,804 | 1,814 | 1,795 | 1,814 | 27,100 |
| 2022/09/22 | 1,810 | 1,811 | 1,797 | 1,802 | 15,400 |
| 2022/09/21 | 1,800 | 1,824 | 1,783 | 1,816 | 32,200 |
| 2022/09/20 | 1,820 | 1,831 | 1,808 | 1,811 | 15,900 |
| 2022/09/16 | 1,820 | 1,830 | 1,814 | 1,825 | 19,500 |
| 2022/09/15 | 1,827 | 1,827 | 1,813 | 1,823 | 8,800 |
| 2022/09/14 | 1,810 | 1,833 | 1,801 | 1,824 | 19,100 |
| 2022/09/13 | 1,832 | 1,832 | 1,820 | 1,826 | 6,900 |
| 2022/09/12 | 1,830 | 1,835 | 1,824 | 1,830 | 18,200 |
| 2022/09/09 | 1,822 | 1,840 | 1,819 | 1,829 | 19,100 |
| 2022/09/08 | 1,806 | 1,834 | 1,803 | 1,827 | 24,200 |
| 2022/09/07 | 1,828 | 1,828 | 1,791 | 1,806 | 28,000 |
| 2022/09/06 | 1,842 | 1,850 | 1,817 | 1,828 | 28,700 |
| 2022/09/05 | 1,853 | 1,855 | 1,835 | 1,842 | 21,100 |
| 2022/09/02 | 1,881 | 1,885 | 1,855 | 1,859 | 18,600 |
| 2022/09/01 | 1,870 | 1,876 | 1,863 | 1,873 | 21,900 |
| 2022/08/31 | 1,868 | 1,883 | 1,865 | 1,876 | 28,600 |
| 2022/08/30 | 1,884 | 1,885 | 1,869 | 1,876 | 60,400 |
| 2022/08/29 | 1,880 | 1,888 | 1,871 | 1,884 | 89,400 |
| 2022/08/26 | 1,910 | 1,910 | 1,897 | 1,903 | 34,900 |
| 2022/08/25 | 1,933 | 1,933 | 1,907 | 1,914 | 31,900 |
| 2022/08/24 | 1,902 | 1,936 | 1,902 | 1,933 | 30,300 |
| 2022/08/23 | 1,891 | 1,906 | 1,883 | 1,903 | 56,800 |
| 2022/08/22 | 1,930 | 1,930 | 1,907 | 1,907 | 68,100 |
| 2022/08/19 | 1,933 | 1,937 | 1,926 | 1,930 | 63,500 |
| 2022/08/18 | 1,932 | 1,932 | 1,916 | 1,916 | 48,900 |
| 2022/08/17 | 1,945 | 1,948 | 1,932 | 1,935 | 35,200 |
| 2022/08/16 | 1,935 | 1,939 | 1,929 | 1,932 | 29,200 |
| 2022/08/15 | 1,948 | 1,948 | 1,931 | 1,938 | 30,800 |
| 2022/08/12 | 1,920 | 1,954 | 1,907 | 1,948 | 154,800 |
| 2022/08/10 | 1,914 | 1,928 | 1,909 | 1,920 | 27,000 |
| 2022/08/09 | 1,945 | 1,945 | 1,907 | 1,907 | 40,300 |
| 2022/08/08 | 1,955 | 1,958 | 1,941 | 1,949 | 23,500 |
| 2022/08/05 | 1,936 | 1,950 | 1,932 | 1,946 | 62,200 |
| 2022/08/04 | 1,960 | 1,960 | 1,932 | 1,935 | 31,200 |
| 2022/08/03 | 1,985 | 1,985 | 1,955 | 1,960 | 30,200 |
| 2022/08/02 | 2,000 | 2,001 | 1,980 | 1,980 | 40,200 |
| 2022/08/01 | 2,000 | 2,018 | 1,993 | 2,005 | 28,500 |
| 2022/07/29 | 2,010 | 2,010 | 1,987 | 1,999 | 48,700 |
| 2022/07/28 | 2,014 | 2,031 | 2,003 | 2,030 | 16,400 |
| 2022/07/27 | 2,036 | 2,036 | 2,004 | 2,010 | 18,600 |
| 2022/07/26 | 2,047 | 2,060 | 2,030 | 2,035 | 20,000 |
| 2022/07/25 | 2,018 | 2,031 | 2,011 | 2,027 | 9,700 |
| 2022/07/22 | 2,001 | 2,034 | 2,000 | 2,020 | 23,100 |
| 2022/07/21 | 1,989 | 2,014 | 1,989 | 2,004 | 11,300 |
| 2022/07/20 | 2,000 | 2,010 | 1,981 | 2,000 | 20,800 |
| 2022/07/19 | 2,014 | 2,014 | 1,971 | 1,977 | 45,900 |
| 2022/07/15 | 2,050 | 2,055 | 1,992 | 2,014 | 41,000 |
| 2022/07/14 | 2,112 | 2,112 | 2,034 | 2,048 | 52,600 |
| 2022/07/13 | 2,241 | 2,241 | 2,116 | 2,124 | 74,600 |
| 2022/07/12 | 2,399 | 2,399 | 2,300 | 2,341 | 33,300 |
| 2022/07/11 | 2,339 | 2,370 | 2,318 | 2,355 | 44,000 |
| 2022/07/08 | 2,300 | 2,323 | 2,271 | 2,271 | 37,000 |
| 2022/07/07 | 2,248 | 2,292 | 2,232 | 2,291 | 18,900 |
| 2022/07/06 | 2,264 | 2,264 | 2,197 | 2,230 | 25,300 |
| 2022/07/05 | 2,209 | 2,273 | 2,193 | 2,266 | 30,400 |
| 2022/07/04 | 2,157 | 2,206 | 2,152 | 2,206 | 28,200 |
| 2022/07/01 | 2,205 | 2,209 | 2,143 | 2,157 | 36,100 |
| 2022/06/30 | 2,181 | 2,207 | 2,173 | 2,192 | 30,600 |
| 2022/06/29 | 2,215 | 2,220 | 2,182 | 2,182 | 30,800 |
| 2022/06/28 | 2,177 | 2,225 | 2,177 | 2,216 | 46,500 |
| 2022/06/27 | 2,172 | 2,172 | 2,140 | 2,150 | 26,900 |
| 2022/06/24 | 2,088 | 2,168 | 2,088 | 2,168 | 35,600 |
| 2022/06/23 | 2,083 | 2,094 | 2,071 | 2,088 | 20,900 |
| 2022/06/22 | 2,036 | 2,088 | 2,034 | 2,083 | 20,400 |
| 2022/06/21 | 2,021 | 2,044 | 2,021 | 2,035 | 13,700 |
| 2022/06/20 | 2,026 | 2,040 | 2,001 | 2,021 | 17,300 |
| 2022/06/17 | 2,008 | 2,034 | 1,994 | 2,026 | 18,200 |
| 2022/06/16 | 1,992 | 2,019 | 1,992 | 2,010 | 14,300 |
| 2022/06/15 | 2,040 | 2,040 | 1,985 | 1,985 | 17,900 |
| 2022/06/14 | 2,025 | 2,050 | 2,022 | 2,040 | 21,600 |
| 2022/06/13 | 2,032 | 2,035 | 2,011 | 2,026 | 16,200 |
| 2022/06/10 | 2,021 | 2,040 | 2,020 | 2,033 | 12,600 |
| 2022/06/09 | 2,052 | 2,053 | 2,040 | 2,048 | 8,300 |
| 2022/06/08 | 2,039 | 2,055 | 2,036 | 2,055 | 14,300 |
| 2022/06/07 | 2,050 | 2,059 | 2,039 | 2,039 | 8,100 |
| 2022/06/06 | 2,021 | 2,049 | 2,015 | 2,041 | 16,000 |
| 2022/06/03 | 2,011 | 2,040 | 2,010 | 2,038 | 11,600 |
| 2022/06/02 | 2,059 | 2,059 | 2,008 | 2,014 | 22,900 |
| 2022/06/01 | 1,992 | 2,060 | 1,992 | 2,060 | 20,400 |
| 2022/05/31 | 2,000 | 2,015 | 1,977 | 1,977 | 13,700 |
| 2022/05/30 | 2,020 | 2,048 | 2,018 | 2,023 | 22,800 |
| 2022/05/27 | 2,003 | 2,020 | 1,987 | 2,020 | 18,700 |
| 2022/05/26 | 1,981 | 1,996 | 1,963 | 1,963 | 19,400 |
| 2022/05/25 | 2,061 | 2,061 | 1,988 | 1,990 | 19,800 |
| 2022/05/24 | 2,047 | 2,066 | 2,030 | 2,061 | 33,600 |
| 2022/05/23 | 2,003 | 2,048 | 2,003 | 2,048 | 15,100 |
| 2022/05/20 | 2,000 | 2,000 | 1,982 | 2,000 | 18,000 |
| 2022/05/19 | 2,002 | 2,018 | 1,983 | 2,006 | 13,800 |
| 2022/05/18 | 2,015 | 2,029 | 2,005 | 2,021 | 14,600 |
| 2022/05/17 | 2,035 | 2,037 | 2,006 | 2,015 | 9,500 |
| 2022/05/16 | 2,030 | 2,039 | 2,012 | 2,016 | 20,200 |
| 2022/05/13 | 1,993 | 2,026 | 1,984 | 2,026 | 13,100 |
| 2022/05/12 | 2,010 | 2,013 | 1,990 | 1,990 | 18,700 |
| 2022/05/11 | 1,999 | 2,023 | 1,982 | 2,010 | 25,800 |
| 2022/05/10 | 1,976 | 2,006 | 1,964 | 2,000 | 20,400 |
| 2022/05/09 | 1,995 | 1,996 | 1,974 | 1,976 | 18,900 |
| 2022/05/06 | 1,980 | 2,001 | 1,972 | 1,996 | 23,300 |
| 2022/05/02 | 1,976 | 1,995 | 1,954 | 1,970 | 22,200 |
| 2022/04/28 | 1,899 | 1,982 | 1,898 | 1,977 | 32,800 |
| 2022/04/27 | 1,928 | 1,929 | 1,884 | 1,884 | 41,200 |
| 2022/04/26 | 1,939 | 1,948 | 1,920 | 1,943 | 25,900 |
| 2022/04/25 | 1,876 | 1,913 | 1,876 | 1,908 | 15,900 |
| 2022/04/22 | 1,890 | 1,892 | 1,881 | 1,891 | 10,400 |
| 2022/04/21 | 1,907 | 1,918 | 1,898 | 1,899 | 8,600 |
| 2022/04/20 | 1,894 | 1,909 | 1,880 | 1,903 | 28,100 |
| 2022/04/19 | 1,851 | 1,851 | 1,835 | 1,840 | 11,100 |
| 2022/04/18 | 1,855 | 1,855 | 1,827 | 1,845 | 11,900 |
| 2022/04/15 | 1,871 | 1,887 | 1,854 | 1,855 | 21,700 |
| 2022/04/14 | 1,862 | 1,892 | 1,860 | 1,888 | 35,700 |
| 2022/04/13 | 1,850 | 1,865 | 1,831 | 1,834 | 44,200 |
| 2022/04/12 | 1,955 | 1,958 | 1,908 | 1,920 | 20,200 |
| 2022/04/11 | 1,942 | 1,962 | 1,932 | 1,960 | 20,400 |
| 2022/04/08 | 1,972 | 1,975 | 1,919 | 1,933 | 35,000 |
| 2022/04/07 | 2,010 | 2,010 | 1,974 | 1,990 | 10,900 |
| 2022/04/06 | 2,037 | 2,037 | 2,001 | 2,010 | 7,900 |
| 2022/04/05 | 2,000 | 2,020 | 1,999 | 2,017 | 13,300 |
| 2022/04/04 | 2,010 | 2,011 | 1,986 | 1,992 | 16,600 |
| 2022/04/01 | 2,033 | 2,033 | 2,010 | 2,022 | 12,200 |
| 2022/03/31 | 2,049 | 2,055 | 2,020 | 2,033 | 16,200 |
| 2022/03/30 | 2,030 | 2,055 | 2,026 | 2,055 | 18,600 |
| 2022/03/29 | 2,022 | 2,050 | 2,004 | 2,050 | 22,600 |
| 2022/03/28 | 2,006 | 2,026 | 1,997 | 2,015 | 17,200 |
| 2022/03/25 | 2,005 | 2,017 | 1,991 | 2,007 | 13,900 |
| 2022/03/24 | 2,005 | 2,018 | 1,985 | 2,017 | 11,700 |
| 2022/03/23 | 2,004 | 2,038 | 2,004 | 2,032 | 25,700 |
| 2022/03/22 | 2,029 | 2,035 | 1,988 | 2,004 | 21,600 |
| 2022/03/18 | 1,980 | 2,008 | 1,970 | 2,008 | 12,600 |
| 2022/03/17 | 2,021 | 2,021 | 1,985 | 2,003 | 15,700 |
| 2022/03/16 | 2,025 | 2,045 | 2,012 | 2,021 | 18,900 |
| 2022/03/15 | 1,985 | 2,031 | 1,985 | 2,023 | 16,300 |
| 2022/03/14 | 1,994 | 2,003 | 1,978 | 1,981 | 10,400 |
| 2022/03/11 | 1,975 | 2,002 | 1,975 | 1,994 | 16,800 |
| 2022/03/10 | 1,971 | 1,999 | 1,971 | 1,999 | 20,600 |
| 2022/03/09 | 1,955 | 1,970 | 1,935 | 1,945 | 19,200 |
| 2022/03/08 | 1,960 | 1,967 | 1,936 | 1,956 | 30,600 |
| 2022/03/07 | 1,950 | 1,988 | 1,935 | 1,978 | 31,300 |
| 2022/03/04 | 2,004 | 2,009 | 1,947 | 1,947 | 22,800 |
| 2022/03/03 | 2,016 | 2,029 | 2,008 | 2,015 | 20,100 |
| 2022/03/02 | 1,985 | 2,010 | 1,985 | 2,005 | 17,400 |
| 2022/03/01 | 2,021 | 2,022 | 2,008 | 2,015 | 21,800 |
| 2022/02/28 | 2,018 | 2,018 | 1,994 | 2,018 | 34,300 |
| 2022/02/25 | 1,955 | 1,998 | 1,952 | 1,994 | 92,700 |
| 2022/02/24 | 1,957 | 2,020 | 1,948 | 2,020 | 88,900 |
| 2022/02/22 | 1,948 | 1,978 | 1,930 | 1,959 | 101,100 |
| 2022/02/21 | 2,001 | 2,014 | 1,954 | 1,954 | 147,800 |
| 2022/02/18 | 2,002 | 2,027 | 2,000 | 2,018 | 153,600 |
| 2022/02/17 | 2,065 | 2,065 | 2,020 | 2,020 | 42,500 |
| 2022/02/16 | 2,035 | 2,068 | 2,035 | 2,064 | 20,500 |
| 2022/02/15 | 2,038 | 2,053 | 2,013 | 2,025 | 21,400 |
| 2022/02/14 | 2,065 | 2,065 | 2,027 | 2,035 | 48,300 |
| 2022/02/10 | 2,075 | 2,088 | 2,062 | 2,077 | 56,400 |
| 2022/02/09 | 2,092 | 2,094 | 2,048 | 2,061 | 22,600 |
| 2022/02/08 | 2,098 | 2,098 | 2,075 | 2,076 | 13,300 |
| 2022/02/07 | 2,055 | 2,105 | 2,055 | 2,099 | 28,600 |
| 2022/02/04 | 2,087 | 2,088 | 2,048 | 2,048 | 33,100 |
| 2022/02/03 | 2,077 | 2,109 | 2,066 | 2,072 | 27,000 |
| 2022/02/02 | 2,033 | 2,078 | 2,033 | 2,078 | 32,700 |
| 2022/02/01 | 2,040 | 2,047 | 2,010 | 2,029 | 28,000 |
| 2022/01/31 | 2,010 | 2,048 | 2,010 | 2,040 | 45,600 |
| 2022/01/28 | 1,984 | 2,003 | 1,965 | 1,999 | 38,100 |
| 2022/01/27 | 1,999 | 1,999 | 1,938 | 1,948 | 21,700 |
| 2022/01/26 | 1,995 | 1,995 | 1,965 | 1,970 | 13,200 |
| 2022/01/25 | 1,980 | 1,981 | 1,955 | 1,976 | 11,200 |
| 2022/01/24 | 1,938 | 1,988 | 1,935 | 1,988 | 12,900 |
| 2022/01/21 | 1,972 | 1,972 | 1,928 | 1,941 | 23,700 |
| 2022/01/20 | 1,946 | 2,022 | 1,930 | 1,968 | 32,100 |
| 2022/01/19 | 1,940 | 1,960 | 1,903 | 1,906 | 25,600 |
| 2022/01/18 | 1,981 | 1,985 | 1,940 | 1,940 | 13,000 |
| 2022/01/17 | 2,011 | 2,011 | 1,980 | 1,980 | 8,300 |
| 2022/01/14 | 2,020 | 2,025 | 1,969 | 2,011 | 29,000 |
| 2022/01/13 | 2,000 | 2,000 | 1,941 | 1,990 | 26,400 |
| 2022/01/12 | 1,899 | 2,045 | 1,899 | 2,005 | 80,300 |
| 2022/01/11 | 1,870 | 1,888 | 1,854 | 1,880 | 22,300 |
| 2022/01/07 | 1,883 | 1,893 | 1,856 | 1,874 | 16,600 |
| 2022/01/06 | 1,903 | 1,915 | 1,880 | 1,880 | 11,600 |
| 2022/01/05 | 1,932 | 1,933 | 1,911 | 1,916 | 10,200 |
| 2022/01/04 | 1,905 | 1,932 | 1,899 | 1,932 | 10,900 |