3802 (株)エコミック の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 901 | 901 | 900 | 900 | 300 | 225 |
| 2015-12-29 | 888 | 900 | 888 | 900 | 200 | 225 |
| 2015-12-28 | 896 | 896 | 888 | 888 | 200 | 222 |
| 2015-12-25 | 896 | 896 | 896 | 896 | 100 | 224 |
| 2015-12-24 | 890 | 890 | 890 | 890 | 200 | 222.50 |
| 2015-12-22 | 914 | 914 | 888 | 888 | 800 | 222 |
| 2015-12-18 | 900 | 900 | 900 | 900 | 500 | 225 |
| 2015-12-17 | 900 | 900 | 898 | 900 | 3,800 | 225 |
| 2015-12-16 | 940 | 944 | 940 | 944 | 200 | 236 |
| 2015-12-14 | 903 | 903 | 902 | 902 | 200 | 225.50 |
| 2015-12-11 | 945 | 945 | 945 | 945 | 300 | 236.25 |
| 2015-12-09 | 945 | 945 | 945 | 945 | 100 | 236.25 |
| 2015-12-08 | 920 | 920 | 920 | 920 | 200 | 230 |
| 2015-12-07 | 901 | 901 | 900 | 900 | 900 | 225 |
| 2015-12-02 | 902 | 904 | 902 | 904 | 300 | 226 |
| 2015-12-01 | 945 | 945 | 945 | 945 | 200 | 236.25 |
| 2015-11-30 | 925 | 925 | 920 | 920 | 600 | 230 |
| 2015-11-27 | 925 | 925 | 925 | 925 | 100 | 231.25 |
| 2015-11-26 | 911 | 911 | 910 | 910 | 300 | 227.50 |
| 2015-11-25 | 906 | 906 | 906 | 906 | 100 | 226.50 |
| 2015-11-24 | 900 | 900 | 900 | 900 | 100 | 225 |
| 2015-11-18 | 889 | 889 | 889 | 889 | 200 | 222.25 |
| 2015-11-17 | 889 | 889 | 886 | 886 | 600 | 221.50 |
| 2015-11-13 | 893 | 893 | 893 | 893 | 200 | 223.25 |
| 2015-11-12 | 894 | 900 | 894 | 900 | 200 | 225 |
| 2015-11-11 | 900 | 900 | 894 | 894 | 500 | 223.50 |
| 2015-11-09 | 910 | 910 | 910 | 910 | 200 | 227.50 |
| 2015-11-06 | 936 | 936 | 936 | 936 | 400 | 234 |
| 2015-11-02 | 916 | 916 | 891 | 891 | 200 | 222.75 |
| 2015-10-28 | 886 | 886 | 886 | 886 | 300 | 221.50 |
| 2015-10-27 | 902 | 902 | 901 | 901 | 200 | 225.25 |
| 2015-10-23 | 888 | 888 | 888 | 888 | 100 | 222 |
| 2015-10-22 | 889 | 889 | 889 | 889 | 300 | 222.25 |
| 2015-10-21 | 930 | 930 | 889 | 889 | 300 | 222.25 |
| 2015-10-19 | 928 | 928 | 928 | 928 | 100 | 232 |
| 2015-10-15 | 900 | 900 | 898 | 898 | 300 | 224.50 |
| 2015-10-13 | 914 | 929 | 914 | 929 | 200 | 232.25 |
| 2015-10-08 | 899 | 899 | 899 | 899 | 100 | 224.75 |
| 2015-10-07 | 865 | 885 | 865 | 885 | 300 | 221.25 |
| 2015-10-06 | 850 | 850 | 850 | 850 | 100 | 212.50 |
| 2015-10-05 | 870 | 870 | 837 | 852 | 700 | 213 |
| 2015-10-02 | 870 | 870 | 870 | 870 | 200 | 217.50 |
| 2015-09-30 | 870 | 870 | 870 | 870 | 300 | 217.50 |
| 2015-09-29 | 898 | 913 | 855 | 855 | 1,500 | 213.75 |
| 2015-09-28 | 900 | 943 | 900 | 943 | 1,000 | 235.75 |
| 2015-09-25 | 982 | 985 | 980 | 985 | 1,300 | 246.25 |
| 2015-09-24 | 977 | 985 | 977 | 984 | 1,400 | 246 |
| 2015-09-18 | 979 | 979 | 979 | 979 | 100 | 244.75 |
| 2015-09-17 | 982 | 990 | 979 | 979 | 500 | 244.75 |
| 2015-09-16 | 989 | 990 | 982 | 990 | 800 | 247.50 |
| 2015-09-15 | 986 | 986 | 984 | 984 | 500 | 246 |
| 2015-09-14 | 999 | 999 | 990 | 990 | 800 | 247.50 |
| 2015-09-11 | 998 | 998 | 992 | 998 | 500 | 249.50 |
| 2015-09-10 | 998 | 998 | 998 | 998 | 200 | 249.50 |
| 2015-09-09 | 993 | 1,000 | 991 | 991 | 2,900 | 247.75 |
| 2015-09-08 | 1,000 | 1,000 | 994 | 998 | 2,300 | 249.50 |
| 2015-09-07 | 996 | 1,005 | 996 | 998 | 1,100 | 249.50 |
| 2015-09-04 | 1,030 | 1,050 | 990 | 994 | 7,200 | 248.50 |
| 2015-09-03 | 990 | 990 | 990 | 990 | 500 | 247.50 |
| 2015-09-02 | 772 | 840 | 765 | 840 | 700 | 210 |
| 2015-08-31 | 850 | 850 | 820 | 820 | 800 | 205 |
| 2015-08-28 | 850 | 850 | 850 | 850 | 700 | 212.50 |
| 2015-08-27 | 810 | 878 | 810 | 878 | 900 | 219.50 |
| 2015-08-25 | 720 | 804 | 714 | 804 | 900 | 201 |
| 2015-08-24 | 765 | 800 | 725 | 725 | 1,000 | 181.25 |
| 2015-08-21 | 886 | 886 | 830 | 840 | 700 | 210 |
| 2015-08-20 | 870 | 871 | 841 | 871 | 700 | 217.75 |
| 2015-08-19 | 840 | 855 | 825 | 855 | 900 | 213.75 |
| 2015-08-18 | 755 | 860 | 755 | 860 | 3,000 | 215 |
| 2015-08-17 | 815 | 815 | 815 | 815 | 1,000 | 203.75 |
| 2015-08-13 | 830 | 845 | 785 | 845 | 800 | 211.25 |
| 2015-08-07 | 910 | 910 | 890 | 890 | 300 | 222.50 |
| 2015-08-06 | 900 | 900 | 890 | 890 | 200 | 222.50 |
| 2015-08-05 | 885 | 885 | 885 | 885 | 200 | 221.25 |
| 2015-08-04 | 870 | 870 | 870 | 870 | 100 | 217.50 |
| 2015-08-03 | 895 | 940 | 850 | 850 | 700 | 212.50 |
| 2015-07-31 | 802 | 825 | 802 | 820 | 400 | 205 |
| 2015-07-30 | 800 | 801 | 800 | 801 | 400 | 200.25 |
| 2015-07-29 | 890 | 890 | 830 | 830 | 400 | 207.50 |
| 2015-07-28 | 1,087 | 1,087 | 901 | 925 | 8,500 | 231.25 |
| 2015-07-27 | 780 | 938 | 780 | 938 | 1,300 | 234.50 |
| 2015-07-24 | 788 | 788 | 788 | 788 | 700 | 197 |
| 2015-07-17 | 778 | 778 | 775 | 775 | 800 | 193.75 |
| 2015-07-16 | 777 | 777 | 777 | 777 | 200 | 194.25 |
| 2015-07-15 | 777 | 777 | 777 | 777 | 200 | 194.25 |
| 2015-07-10 | 755 | 777 | 755 | 777 | 800 | 194.25 |
| 2015-07-08 | 710 | 710 | 710 | 710 | 200 | 177.50 |
| 2015-06-30 | 700 | 700 | 700 | 700 | 4,200 | 175 |
| 2015-06-29 | 755 | 755 | 700 | 700 | 2,000 | 175 |
| 2015-06-26 | 770 | 770 | 770 | 770 | 100 | 192.50 |
| 2015-06-25 | 770 | 771 | 770 | 770 | 1,400 | 192.50 |
| 2015-06-24 | 770 | 770 | 770 | 770 | 200 | 192.50 |
| 2015-06-22 | 770 | 770 | 770 | 770 | 100 | 192.50 |
| 2015-06-18 | 770 | 770 | 770 | 770 | 100 | 192.50 |
| 2015-06-17 | 750 | 770 | 750 | 770 | 600 | 192.50 |
| 2015-06-16 | 745 | 750 | 745 | 750 | 300 | 187.50 |
| 2015-06-15 | 745 | 745 | 745 | 745 | 500 | 186.25 |
| 2015-06-12 | 735 | 735 | 735 | 735 | 200 | 183.75 |
| 2015-06-11 | 720 | 720 | 720 | 720 | 100 | 180 |
| 2015-06-05 | 715 | 723 | 715 | 723 | 300 | 180.75 |
| 2015-06-03 | 700 | 705 | 700 | 705 | 500 | 176.25 |
| 2015-06-01 | 690 | 690 | 690 | 690 | 500 | 172.50 |
| 2015-05-22 | 685 | 685 | 685 | 685 | 500 | 171.25 |
| 2015-05-19 | 715 | 715 | 715 | 715 | 100 | 178.75 |
| 2015-05-18 | 805 | 805 | 700 | 700 | 500 | 175 |
| 2015-05-14 | 760 | 760 | 760 | 760 | 600 | 190 |
| 2015-05-13 | 750 | 750 | 750 | 750 | 1,200 | 187.50 |
| 2015-05-12 | 760 | 760 | 755 | 755 | 500 | 188.75 |
| 2015-05-11 | 800 | 840 | 800 | 835 | 1,300 | 208.75 |
| 2015-05-08 | 750 | 815 | 740 | 800 | 2,400 | 200 |
| 2015-05-07 | 656 | 722 | 656 | 722 | 500 | 180.50 |
| 2015-04-24 | 652 | 652 | 652 | 652 | 100 | 163 |
| 2015-04-21 | 652 | 652 | 652 | 652 | 100 | 163 |
| 2015-04-20 | 675 | 675 | 632 | 652 | 700 | 163 |
| 2015-04-15 | 685 | 685 | 685 | 685 | 100 | 171.25 |
| 2015-04-13 | 690 | 690 | 690 | 690 | 100 | 172.50 |
| 2015-04-10 | 670 | 670 | 670 | 670 | 300 | 167.50 |
| 2015-04-09 | 723 | 730 | 723 | 723 | 1,200 | 180.75 |
| 2015-04-08 | 675 | 675 | 675 | 675 | 1,000 | 168.75 |
| 2015-04-07 | 655 | 685 | 655 | 685 | 400 | 171.25 |
| 2015-04-06 | 700 | 710 | 700 | 710 | 900 | 177.50 |
| 2015-03-31 | 669 | 669 | 669 | 669 | 100 | 167.25 |
| 2015-03-30 | 654 | 654 | 654 | 654 | 100 | 163.50 |
| 2015-03-27 | 668 | 668 | 664 | 664 | 200 | 166 |
| 2015-03-24 | 700 | 700 | 700 | 700 | 100 | 175 |
| 2015-03-23 | 680 | 715 | 680 | 715 | 300 | 178.75 |
| 2015-03-20 | 670 | 670 | 670 | 670 | 100 | 167.50 |
| 2015-03-18 | 685 | 685 | 671 | 671 | 300 | 167.75 |
| 2015-03-17 | 750 | 750 | 750 | 750 | 100 | 187.50 |
| 2015-03-16 | 666 | 760 | 666 | 760 | 3,200 | 190 |
| 2015-03-13 | 660 | 665 | 660 | 665 | 1,600 | 166.25 |
| 2015-03-12 | 659 | 659 | 659 | 659 | 200 | 164.75 |
| 2015-03-10 | 659 | 659 | 659 | 659 | 100 | 164.75 |
| 2015-03-09 | 658 | 658 | 658 | 658 | 200 | 164.50 |
| 2015-02-27 | 659 | 659 | 658 | 658 | 900 | 164.50 |
| 2015-02-26 | 660 | 660 | 659 | 659 | 600 | 164.75 |
| 2015-02-23 | 680 | 680 | 625 | 625 | 300 | 156.25 |
| 2015-02-18 | 670 | 670 | 670 | 670 | 100 | 167.50 |
| 2015-02-13 | 610 | 675 | 610 | 675 | 200 | 168.75 |
| 2015-02-09 | 630 | 680 | 630 | 680 | 500 | 170 |
| 2015-02-06 | 650 | 650 | 650 | 650 | 200 | 162.50 |
| 2015-02-04 | 621 | 630 | 621 | 630 | 500 | 157.50 |
| 2015-01-30 | 630 | 630 | 630 | 630 | 300 | 157.50 |
| 2015-01-22 | 586 | 586 | 586 | 586 | 400 | 146.50 |
| 2015-01-19 | 563 | 563 | 563 | 563 | 200 | 140.75 |
| 2015-01-13 | 578 | 578 | 568 | 578 | 400 | 144.50 |
| 2015-01-09 | 588 | 588 | 588 | 588 | 100 | 147 |
| 2015-01-05 | 588 | 588 | 588 | 588 | 100 | 147 |
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
