3521 エコナックホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 40 | 40 | 39 | 40 | 29,000 | 160 |
| 2009-12-29 | 40 | 40 | 39 | 40 | 17,000 | 160 |
| 2009-12-28 | 39 | 39 | 39 | 39 | 14,000 | 156 |
| 2009-12-25 | 39 | 39 | 39 | 39 | 50,000 | 156 |
| 2009-12-24 | 40 | 40 | 39 | 40 | 85,000 | 160 |
| 2009-12-22 | 39 | 40 | 39 | 39 | 47,000 | 156 |
| 2009-12-21 | 40 | 40 | 39 | 40 | 34,000 | 160 |
| 2009-12-18 | 39 | 40 | 38 | 40 | 130,000 | 160 |
| 2009-12-17 | 39 | 40 | 38 | 40 | 73,000 | 160 |
| 2009-12-16 | 40 | 40 | 39 | 39 | 125,000 | 156 |
| 2009-12-15 | 40 | 40 | 39 | 40 | 48,000 | 160 |
| 2009-12-14 | 38 | 40 | 38 | 40 | 75,000 | 160 |
| 2009-12-11 | 37 | 39 | 37 | 39 | 102,000 | 156 |
| 2009-12-10 | 39 | 40 | 38 | 38 | 101,000 | 152 |
| 2009-12-09 | 40 | 40 | 39 | 40 | 156,000 | 160 |
| 2009-12-08 | 41 | 41 | 39 | 39 | 34,000 | 156 |
| 2009-12-07 | 40 | 41 | 40 | 40 | 54,000 | 160 |
| 2009-12-04 | 40 | 40 | 39 | 40 | 50,000 | 160 |
| 2009-12-03 | 38 | 40 | 38 | 40 | 74,000 | 160 |
| 2009-12-02 | 37 | 40 | 37 | 39 | 96,000 | 156 |
| 2009-12-01 | 37 | 38 | 36 | 37 | 63,000 | 148 |
| 2009-11-30 | 35 | 37 | 35 | 37 | 85,000 | 148 |
| 2009-11-27 | 35 | 36 | 35 | 35 | 39,000 | 140 |
| 2009-11-26 | 33 | 36 | 33 | 35 | 115,000 | 140 |
| 2009-11-25 | 34 | 36 | 34 | 35 | 124,000 | 140 |
| 2009-11-24 | 36 | 37 | 36 | 36 | 39,000 | 144 |
| 2009-11-20 | 35 | 37 | 35 | 36 | 69,000 | 144 |
| 2009-11-19 | 37 | 37 | 35 | 36 | 63,000 | 144 |
| 2009-11-18 | 38 | 40 | 38 | 38 | 36,000 | 152 |
| 2009-11-17 | 40 | 40 | 39 | 40 | 48,000 | 160 |
| 2009-11-16 | 39 | 40 | 38 | 38 | 82,000 | 152 |
| 2009-11-13 | 39 | 40 | 38 | 39 | 99,000 | 156 |
| 2009-11-12 | 41 | 41 | 39 | 39 | 48,000 | 156 |
| 2009-11-11 | 40 | 41 | 40 | 40 | 60,000 | 160 |
| 2009-11-10 | 43 | 43 | 40 | 40 | 162,000 | 160 |
| 2009-11-09 | 41 | 43 | 41 | 43 | 69,000 | 172 |
| 2009-11-06 | 41 | 42 | 41 | 42 | 62,000 | 168 |
| 2009-11-05 | 39 | 41 | 38 | 40 | 251,000 | 160 |
| 2009-11-04 | 42 | 42 | 38 | 38 | 301,000 | 152 |
| 2009-11-02 | 43 | 44 | 42 | 42 | 40,000 | 168 |
| 2009-10-30 | 43 | 44 | 43 | 43 | 69,000 | 172 |
| 2009-10-29 | 43 | 44 | 42 | 44 | 81,000 | 176 |
| 2009-10-28 | 46 | 46 | 44 | 44 | 37,000 | 176 |
| 2009-10-27 | 46 | 46 | 45 | 46 | 51,000 | 184 |
| 2009-10-26 | 46 | 47 | 44 | 46 | 88,000 | 184 |
| 2009-10-23 | 46 | 47 | 46 | 46 | 24,000 | 184 |
| 2009-10-22 | 46 | 47 | 45 | 46 | 40,000 | 184 |
| 2009-10-21 | 47 | 47 | 46 | 47 | 27,000 | 188 |
| 2009-10-20 | 47 | 47 | 46 | 47 | 80,000 | 188 |
| 2009-10-19 | 45 | 46 | 45 | 46 | 22,000 | 184 |
| 2009-10-16 | 47 | 48 | 46 | 46 | 36,000 | 184 |
| 2009-10-15 | 46 | 48 | 46 | 47 | 54,000 | 188 |
| 2009-10-14 | 46 | 47 | 45 | 46 | 58,000 | 184 |
| 2009-10-13 | 47 | 48 | 45 | 46 | 99,000 | 184 |
| 2009-10-09 | 47 | 47 | 45 | 46 | 61,000 | 184 |
| 2009-10-08 | 47 | 47 | 46 | 46 | 30,000 | 184 |
| 2009-10-07 | 43 | 46 | 43 | 46 | 56,000 | 184 |
| 2009-10-06 | 43 | 44 | 42 | 44 | 50,000 | 176 |
| 2009-10-05 | 44 | 44 | 42 | 42 | 25,000 | 168 |
| 2009-10-02 | 43 | 44 | 42 | 44 | 103,000 | 176 |
| 2009-10-01 | 45 | 46 | 44 | 44 | 288,000 | 176 |
| 2009-09-30 | 45 | 47 | 45 | 46 | 23,000 | 184 |
| 2009-09-29 | 46 | 46 | 44 | 46 | 33,000 | 184 |
| 2009-09-28 | 46 | 46 | 43 | 46 | 161,000 | 184 |
| 2009-09-25 | 49 | 49 | 45 | 46 | 228,000 | 184 |
| 2009-09-24 | 49 | 49 | 47 | 49 | 94,000 | 196 |
| 2009-09-18 | 49 | 51 | 47 | 49 | 323,000 | 196 |
| 2009-09-17 | 49 | 50 | 48 | 50 | 75,000 | 200 |
| 2009-09-16 | 50 | 50 | 49 | 50 | 50,000 | 200 |
| 2009-09-15 | 50 | 51 | 49 | 50 | 107,000 | 200 |
| 2009-09-14 | 50 | 51 | 50 | 50 | 95,000 | 200 |
| 2009-09-11 | 52 | 52 | 50 | 50 | 167,000 | 200 |
| 2009-09-10 | 51 | 56 | 51 | 52 | 599,000 | 208 |
| 2009-09-09 | 51 | 51 | 50 | 50 | 48,000 | 200 |
| 2009-09-08 | 49 | 50 | 49 | 50 | 46,000 | 200 |
| 2009-09-07 | 50 | 50 | 48 | 48 | 114,000 | 192 |
| 2009-09-04 | 51 | 51 | 49 | 49 | 178,000 | 196 |
| 2009-09-03 | 52 | 52 | 51 | 51 | 58,000 | 204 |
| 2009-09-02 | 53 | 53 | 50 | 52 | 260,000 | 208 |
| 2009-09-01 | 53 | 54 | 53 | 54 | 19,000 | 216 |
| 2009-08-31 | 54 | 54 | 53 | 54 | 56,000 | 216 |
| 2009-08-28 | 53 | 54 | 53 | 53 | 23,000 | 212 |
| 2009-08-27 | 54 | 54 | 52 | 54 | 165,000 | 216 |
| 2009-08-26 | 54 | 54 | 53 | 53 | 74,000 | 212 |
| 2009-08-25 | 53 | 54 | 53 | 53 | 153,000 | 212 |
| 2009-08-24 | 53 | 54 | 53 | 53 | 77,000 | 212 |
| 2009-08-21 | 54 | 54 | 53 | 53 | 234,000 | 212 |
| 2009-08-20 | 55 | 55 | 53 | 53 | 180,000 | 212 |
| 2009-08-19 | 54 | 58 | 54 | 55 | 465,000 | 220 |
| 2009-08-18 | 53 | 55 | 53 | 54 | 54,000 | 216 |
| 2009-08-17 | 55 | 56 | 53 | 53 | 301,000 | 212 |
| 2009-08-14 | 56 | 56 | 55 | 56 | 84,000 | 224 |
| 2009-08-13 | 55 | 57 | 55 | 56 | 81,000 | 224 |
| 2009-08-12 | 55 | 55 | 54 | 55 | 32,000 | 220 |
| 2009-08-11 | 56 | 56 | 54 | 55 | 43,000 | 220 |
| 2009-08-10 | 54 | 56 | 54 | 56 | 48,000 | 224 |
| 2009-08-07 | 54 | 55 | 54 | 55 | 70,000 | 220 |
| 2009-08-06 | 54 | 55 | 53 | 54 | 83,000 | 216 |
| 2009-08-05 | 55 | 55 | 53 | 55 | 72,000 | 220 |
| 2009-08-04 | 56 | 56 | 54 | 55 | 77,000 | 220 |
| 2009-08-03 | 56 | 56 | 55 | 55 | 79,000 | 220 |
| 2009-07-31 | 55 | 56 | 54 | 54 | 62,000 | 216 |
| 2009-07-30 | 55 | 55 | 53 | 53 | 293,000 | 212 |
| 2009-07-29 | 54 | 54 | 52 | 53 | 154,000 | 212 |
| 2009-07-28 | 56 | 56 | 54 | 54 | 70,000 | 216 |
| 2009-07-27 | 58 | 58 | 56 | 56 | 90,000 | 224 |
| 2009-07-24 | 57 | 57 | 56 | 57 | 166,000 | 228 |
| 2009-07-23 | 55 | 56 | 54 | 55 | 176,000 | 220 |
| 2009-07-22 | 54 | 55 | 53 | 54 | 115,000 | 216 |
| 2009-07-21 | 55 | 55 | 53 | 53 | 85,000 | 212 |
| 2009-07-17 | 54 | 54 | 52 | 53 | 82,000 | 212 |
| 2009-07-16 | 50 | 56 | 50 | 51 | 322,000 | 204 |
| 2009-07-15 | 50 | 51 | 49 | 49 | 74,000 | 196 |
| 2009-07-14 | 49 | 50 | 48 | 48 | 156,000 | 192 |
| 2009-07-13 | 52 | 55 | 46 | 47 | 365,000 | 188 |
| 2009-07-10 | 53 | 55 | 52 | 52 | 269,000 | 208 |
| 2009-07-09 | 54 | 55 | 52 | 52 | 280,000 | 208 |
| 2009-07-08 | 58 | 58 | 52 | 53 | 710,000 | 212 |
| 2009-07-07 | 61 | 62 | 58 | 58 | 394,000 | 232 |
| 2009-07-06 | 60 | 64 | 60 | 62 | 1,669,000 | 248 |
| 2009-07-03 | 59 | 61 | 59 | 61 | 208,000 | 244 |
| 2009-07-02 | 59 | 60 | 58 | 59 | 272,000 | 236 |
| 2009-07-01 | 60 | 60 | 58 | 58 | 187,000 | 232 |
| 2009-06-30 | 57 | 63 | 57 | 60 | 997,000 | 240 |
| 2009-06-29 | 58 | 59 | 56 | 56 | 302,000 | 224 |
| 2009-06-26 | 59 | 59 | 57 | 58 | 116,000 | 232 |
| 2009-06-25 | 57 | 59 | 57 | 58 | 122,000 | 232 |
| 2009-06-24 | 58 | 64 | 57 | 57 | 899,000 | 228 |
| 2009-06-23 | 58 | 59 | 57 | 58 | 108,000 | 232 |
| 2009-06-22 | 59 | 59 | 56 | 59 | 452,000 | 236 |
| 2009-06-19 | 62 | 63 | 58 | 59 | 583,000 | 236 |
| 2009-06-18 | 63 | 64 | 61 | 61 | 550,000 | 244 |
| 2009-06-17 | 61 | 70 | 61 | 62 | 3,371,000 | 248 |
| 2009-06-16 | 60 | 62 | 59 | 61 | 1,071,000 | 244 |
| 2009-06-15 | 63 | 64 | 60 | 60 | 1,024,000 | 240 |
| 2009-06-12 | 66 | 69 | 61 | 63 | 1,992,000 | 252 |
| 2009-06-11 | 57 | 83 | 55 | 65 | 8,602,000 | 260 |
| 2009-06-10 | 55 | 56 | 53 | 55 | 618,000 | 220 |
| 2009-06-09 | 57 | 58 | 52 | 53 | 1,067,000 | 212 |
| 2009-06-08 | 49 | 54 | 48 | 54 | 2,211,000 | 216 |
| 2009-06-05 | 48 | 49 | 47 | 48 | 124,000 | 192 |
| 2009-06-04 | 47 | 50 | 47 | 47 | 482,000 | 188 |
| 2009-06-03 | 48 | 48 | 47 | 47 | 87,000 | 188 |
| 2009-06-02 | 47 | 48 | 47 | 47 | 112,000 | 188 |
| 2009-06-01 | 48 | 48 | 47 | 47 | 65,000 | 188 |
| 2009-05-29 | 48 | 48 | 47 | 47 | 113,000 | 188 |
| 2009-05-28 | 48 | 48 | 47 | 48 | 61,000 | 192 |
| 2009-05-27 | 48 | 48 | 47 | 47 | 52,000 | 188 |
| 2009-05-26 | 48 | 48 | 47 | 47 | 27,000 | 188 |
| 2009-05-25 | 48 | 48 | 47 | 48 | 64,000 | 192 |
| 2009-05-22 | 48 | 48 | 47 | 47 | 50,000 | 188 |
| 2009-05-21 | 48 | 49 | 46 | 49 | 208,000 | 196 |
| 2009-05-20 | 48 | 48 | 47 | 48 | 70,000 | 192 |
| 2009-05-19 | 48 | 48 | 46 | 48 | 234,000 | 192 |
| 2009-05-18 | 48 | 49 | 46 | 48 | 227,000 | 192 |
| 2009-05-15 | 47 | 48 | 47 | 47 | 129,000 | 188 |
| 2009-05-14 | 47 | 48 | 47 | 47 | 195,000 | 188 |
| 2009-05-13 | 50 | 50 | 48 | 49 | 78,000 | 196 |
| 2009-05-12 | 51 | 51 | 48 | 49 | 147,000 | 196 |
| 2009-05-11 | 50 | 53 | 49 | 50 | 247,000 | 200 |
| 2009-05-08 | 48 | 49 | 47 | 48 | 192,000 | 192 |
| 2009-05-07 | 46 | 49 | 46 | 48 | 93,000 | 192 |
| 2009-05-01 | 49 | 50 | 45 | 46 | 216,000 | 184 |
| 2009-04-30 | 45 | 54 | 44 | 47 | 1,283,000 | 188 |
| 2009-04-28 | 45 | 45 | 43 | 43 | 83,000 | 172 |
| 2009-04-27 | 45 | 45 | 43 | 45 | 128,000 | 180 |
| 2009-04-24 | 44 | 46 | 43 | 43 | 164,000 | 172 |
| 2009-04-23 | 44 | 45 | 43 | 43 | 413,000 | 172 |
| 2009-04-22 | 43 | 54 | 43 | 46 | 1,808,000 | 184 |
| 2009-04-21 | 46 | 46 | 43 | 44 | 201,000 | 176 |
| 2009-04-20 | 47 | 48 | 47 | 47 | 91,000 | 188 |
| 2009-04-17 | 48 | 49 | 47 | 48 | 75,000 | 192 |
| 2009-04-16 | 47 | 49 | 47 | 47 | 140,000 | 188 |
| 2009-04-15 | 49 | 50 | 47 | 47 | 182,000 | 188 |
| 2009-04-14 | 50 | 51 | 47 | 49 | 627,000 | 196 |
| 2009-04-13 | 45 | 51 | 45 | 49 | 1,177,000 | 196 |
| 2009-04-10 | 45 | 46 | 44 | 44 | 145,000 | 176 |
| 2009-04-09 | 43 | 46 | 43 | 45 | 258,000 | 180 |
| 2009-04-08 | 43 | 46 | 42 | 42 | 537,000 | 168 |
| 2009-04-07 | 42 | 47 | 41 | 45 | 496,000 | 180 |
| 2009-04-06 | 41 | 42 | 41 | 42 | 27,000 | 168 |
| 2009-04-03 | 44 | 44 | 39 | 41 | 268,000 | 164 |
| 2009-04-02 | 44 | 44 | 43 | 43 | 471,000 | 172 |
| 2009-04-01 | 36 | 44 | 36 | 42 | 507,000 | 168 |
| 2009-03-31 | 37 | 38 | 36 | 36 | 132,000 | 144 |
| 2009-03-30 | 40 | 41 | 38 | 38 | 165,000 | 152 |
| 2009-03-27 | 39 | 42 | 39 | 39 | 267,000 | 156 |
| 2009-03-26 | 39 | 39 | 37 | 39 | 337,000 | 156 |
| 2009-03-25 | 36 | 37 | 36 | 37 | 165,000 | 148 |
| 2009-03-24 | 36 | 36 | 35 | 35 | 107,000 | 140 |
| 2009-03-23 | 36 | 36 | 34 | 34 | 181,000 | 136 |
| 2009-03-19 | 36 | 36 | 35 | 35 | 69,000 | 140 |
| 2009-03-18 | 35 | 35 | 34 | 34 | 169,000 | 136 |
| 2009-03-17 | 34 | 36 | 34 | 35 | 84,000 | 140 |
| 2009-03-16 | 36 | 36 | 34 | 35 | 54,000 | 140 |
| 2009-03-13 | 35 | 36 | 35 | 35 | 155,000 | 140 |
| 2009-03-12 | 36 | 36 | 35 | 36 | 66,000 | 144 |
| 2009-03-11 | 36 | 36 | 35 | 36 | 31,000 | 144 |
| 2009-03-10 | 36 | 36 | 35 | 35 | 34,000 | 140 |
| 2009-03-09 | 36 | 37 | 35 | 37 | 38,000 | 148 |
| 2009-03-06 | 35 | 38 | 35 | 36 | 114,000 | 144 |
| 2009-03-05 | 36 | 36 | 34 | 35 | 122,000 | 140 |
| 2009-03-04 | 35 | 35 | 34 | 35 | 51,000 | 140 |
| 2009-03-03 | 35 | 36 | 35 | 35 | 160,000 | 140 |
| 2009-03-02 | 36 | 36 | 36 | 36 | 43,000 | 144 |
| 2009-02-27 | 36 | 37 | 35 | 37 | 181,000 | 148 |
| 2009-02-26 | 35 | 37 | 35 | 37 | 49,000 | 148 |
| 2009-02-25 | 36 | 37 | 36 | 37 | 130,000 | 148 |
| 2009-02-24 | 36 | 39 | 36 | 36 | 77,000 | 144 |
| 2009-02-23 | 37 | 39 | 36 | 38 | 50,000 | 152 |
| 2009-02-20 | 41 | 41 | 37 | 37 | 93,000 | 148 |
| 2009-02-19 | 42 | 42 | 40 | 41 | 25,000 | 164 |
| 2009-02-18 | 41 | 42 | 41 | 41 | 38,000 | 164 |
| 2009-02-17 | 38 | 40 | 38 | 40 | 71,000 | 160 |
| 2009-02-16 | 36 | 38 | 36 | 37 | 26,000 | 148 |
| 2009-02-13 | 38 | 38 | 36 | 37 | 72,000 | 148 |
| 2009-02-12 | 39 | 39 | 38 | 38 | 50,000 | 152 |
| 2009-02-10 | 41 | 41 | 39 | 40 | 35,000 | 160 |
| 2009-02-09 | 41 | 41 | 40 | 40 | 20,000 | 160 |
| 2009-02-06 | 42 | 43 | 41 | 41 | 72,000 | 164 |
| 2009-02-05 | 41 | 43 | 40 | 42 | 42,000 | 168 |
| 2009-02-04 | 39 | 41 | 39 | 41 | 51,000 | 164 |
| 2009-02-03 | 41 | 42 | 40 | 40 | 296,000 | 160 |
| 2009-02-02 | 42 | 43 | 41 | 41 | 75,000 | 164 |
| 2009-01-30 | 44 | 45 | 43 | 44 | 172,000 | 176 |
| 2009-01-29 | 43 | 46 | 43 | 45 | 110,000 | 180 |
| 2009-01-28 | 43 | 43 | 42 | 43 | 45,000 | 172 |
| 2009-01-27 | 42 | 43 | 41 | 43 | 54,000 | 172 |
| 2009-01-26 | 41 | 43 | 40 | 41 | 72,000 | 164 |
| 2009-01-23 | 43 | 48 | 41 | 41 | 527,000 | 164 |
| 2009-01-22 | 42 | 43 | 41 | 41 | 72,000 | 164 |
| 2009-01-21 | 43 | 43 | 42 | 42 | 71,000 | 168 |
| 2009-01-20 | 46 | 46 | 44 | 44 | 104,000 | 176 |
| 2009-01-19 | 49 | 49 | 45 | 47 | 188,000 | 188 |
| 2009-01-16 | 48 | 49 | 46 | 49 | 524,000 | 196 |
| 2009-01-15 | 43 | 50 | 42 | 48 | 2,092,000 | 192 |
| 2009-01-14 | 40 | 44 | 39 | 43 | 157,000 | 172 |
| 2009-01-13 | 40 | 41 | 39 | 39 | 60,000 | 156 |
| 2009-01-09 | 40 | 41 | 39 | 40 | 194,000 | 160 |
| 2009-01-08 | 39 | 45 | 38 | 39 | 924,000 | 156 |
| 2009-01-07 | 38 | 39 | 37 | 38 | 106,000 | 152 |
| 2009-01-06 | 37 | 37 | 36 | 37 | 65,000 | 148 |
| 2009-01-05 | 39 | 39 | 37 | 37 | 40,000 | 148 |
分割・併合履歴 ： [2023-09-28]2株→1株 [2017-09-27]1株→0.5株
