3802 (株)エコミック の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-14 | 95,000 | 95,000 | 95,000 | 95,000 | 1 | 118.75 |
| 2011-11-08 | 94,500 | 94,500 | 94,000 | 94,000 | 2 | 117.50 |
| 2011-10-26 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 112.50 |
| 2011-10-25 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 112.50 |
| 2011-10-18 | 99,500 | 99,500 | 99,500 | 99,500 | 1 | 124.38 |
| 2011-10-06 | 93,000 | 93,000 | 93,000 | 93,000 | 1 | 116.25 |
| 2011-09-29 | 105,000 | 105,000 | 105,000 | 105,000 | 1 | 131.25 |
| 2011-09-05 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 125 |
| 2011-08-19 | 97,000 | 97,000 | 97,000 | 97,000 | 1 | 121.25 |
| 2011-08-16 | 100,000 | 100,000 | 100,000 | 100,000 | 2 | 125 |
| 2011-08-11 | 94,000 | 94,000 | 94,000 | 94,000 | 1 | 117.50 |
| 2011-07-29 | 112,000 | 112,000 | 112,000 | 112,000 | 3 | 140 |
| 2011-07-20 | 112,000 | 112,000 | 112,000 | 112,000 | 1 | 140 |
| 2011-07-04 | 110,000 | 110,000 | 110,000 | 110,000 | 1 | 137.50 |
| 2011-06-30 | 110,000 | 110,000 | 110,000 | 110,000 | 1 | 137.50 |
| 2011-06-28 | 95,000 | 95,000 | 95,000 | 95,000 | 1 | 118.75 |
| 2011-06-17 | 99,000 | 99,000 | 99,000 | 99,000 | 3 | 123.75 |
| 2011-05-25 | 84,000 | 84,000 | 84,000 | 84,000 | 1 | 105 |
| 2011-05-18 | 90,000 | 90,000 | 90,000 | 90,000 | 9 | 112.50 |
| 2011-05-10 | 96,500 | 96,500 | 96,500 | 96,500 | 1 | 120.63 |
| 2011-04-26 | 87,500 | 87,500 | 87,500 | 87,500 | 1 | 109.38 |
| 2011-04-12 | 98,000 | 98,000 | 98,000 | 98,000 | 3 | 122.50 |
| 2011-04-05 | 99,000 | 99,000 | 99,000 | 99,000 | 1 | 123.75 |
| 2011-04-04 | 91,000 | 96,000 | 91,000 | 96,000 | 4 | 120 |
| 2011-03-31 | 100,000 | 100,000 | 100,000 | 100,000 | 2 | 125 |
| 2011-03-30 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 125 |
| 2011-03-24 | 90,000 | 100,000 | 90,000 | 100,000 | 8 | 125 |
| 2011-03-23 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 112.50 |
| 2011-03-22 | 85,500 | 85,500 | 85,500 | 85,500 | 1 | 106.88 |
| 2011-03-14 | 90,000 | 90,000 | 90,000 | 90,000 | 3 | 112.50 |
| 2011-03-09 | 100,000 | 102,000 | 100,000 | 102,000 | 4 | 127.50 |
| 2011-03-08 | 100,000 | 100,000 | 100,000 | 100,000 | 3 | 125 |
| 2011-03-07 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 125 |
| 2011-03-04 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 125 |
| 2011-03-03 | 100,000 | 100,000 | 100,000 | 100,000 | 5 | 125 |
| 2011-03-01 | 95,000 | 100,000 | 95,000 | 100,000 | 3 | 125 |
| 2011-02-28 | 93,000 | 93,000 | 93,000 | 93,000 | 1 | 116.25 |
| 2011-02-25 | 92,000 | 92,000 | 92,000 | 92,000 | 1 | 115 |
| 2011-02-24 | 92,000 | 92,000 | 92,000 | 92,000 | 1 | 115 |
| 2011-02-23 | 80,000 | 89,800 | 80,000 | 89,800 | 5 | 112.25 |
| 2011-02-22 | 87,600 | 87,600 | 87,600 | 87,600 | 1 | 109.50 |
| 2011-02-21 | 77,100 | 78,600 | 77,100 | 78,600 | 4 | 98.25 |
| 2011-02-17 | 92,000 | 92,000 | 92,000 | 92,000 | 3 | 115 |
| 2011-01-31 | 77,000 | 77,000 | 77,000 | 77,000 | 1 | 96.25 |
| 2011-01-28 | 77,000 | 77,000 | 77,000 | 77,000 | 2 | 96.25 |
| 2011-01-24 | 77,000 | 77,000 | 77,000 | 77,000 | 1 | 96.25 |
| 2011-01-04 | 76,500 | 76,500 | 76,500 | 76,500 | 2 | 95.63 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2017-03-29]1株→2株 [2014-03-27]1株→200株
