3802 (株)エコミックの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	955	975	955	975	700	487.50
2017-12-28	955	955	955	955	200	477.50
2017-12-27	941	941	941	941	100	470.50
2017-12-26	929	929	911	911	1,100	455.50
2017-12-25	940	940	939	940	300	470
2017-12-22	940	940	940	940	200	470
2017-12-21	952	952	940	940	700	470
2017-12-20	954	954	951	951	700	475.50
2017-12-19	990	998	955	956	1,700	478
2017-12-18	970	976	946	976	1,200	488
2017-12-15	1,005	1,005	997	1,000	2,900	500
2017-12-14	1,011	1,011	1,005	1,005	300	502.50
2017-12-13	1,014	1,014	1,011	1,011	400	505.50
2017-12-12	1,014	1,014	1,014	1,014	600	507
2017-12-11	1,023	1,040	1,023	1,040	500	520
2017-12-08	1,080	1,080	1,070	1,070	600	535
2017-12-07	1,024	1,100	1,007	1,100	1,400	550
2017-12-06	1,006	1,006	1,005	1,005	200	502.50
2017-12-05	1,005	1,005	1,003	1,003	300	501.50
2017-12-01	1,022	1,022	1,010	1,010	600	505
2017-11-30	1,046	1,052	1,046	1,052	600	526
2017-11-29	1,020	1,046	1,020	1,046	200	523
2017-11-28	1,020	1,050	1,020	1,050	200	525
2017-11-27	1,002	1,062	1,002	1,050	600	525
2017-11-24	1,002	1,002	1,002	1,002	200	501
2017-11-22	1,018	1,040	1,010	1,010	1,200	505
2017-11-21	1,019	1,033	1,018	1,033	600	516.50
2017-11-20	1,017	1,049	1,016	1,049	600	524.50
2017-11-17	1,150	1,171	1,015	1,070	3,200	535
2017-11-16	940	1,078	940	1,078	2,400	539
2017-11-15	961	961	928	928	300	464
2017-11-13	953	953	940	940	400	470
2017-11-10	955	955	953	953	300	476.50
2017-11-09	1,064	1,065	950	950	2,800	475
2017-11-08	1,091	1,350	910	1,035	14,900	517.50
2017-11-07	911	1,061	911	1,061	8,700	530.50
2017-11-06	820	953	820	896	4,900	448
2017-11-02	824	825	824	825	700	412.50
2017-11-01	827	845	812	845	1,500	422.50
2017-10-31	825	835	822	822	2,400	411
2017-10-30	829	829	825	825	200	412.50
2017-10-27	818	821	818	821	600	410.50
2017-10-26	820	820	820	820	100	410
2017-10-25	815	815	813	813	400	406.50
2017-10-24	808	815	808	815	400	407.50
2017-10-23	806	808	806	807	700	403.50
2017-10-20	807	807	802	802	400	401
2017-10-19	807	807	807	807	100	403.50
2017-10-18	802	802	801	801	400	400.50
2017-10-17	801	801	801	801	200	400.50
2017-10-16	815	815	802	802	300	401
2017-10-12	801	815	801	815	400	407.50
2017-10-11	801	815	801	801	1,200	400.50
2017-10-10	805	805	802	802	300	401
2017-10-06	805	805	805	805	100	402.50
2017-10-05	802	802	802	802	100	401
2017-10-04	804	805	803	805	800	402.50
2017-10-03	804	813	803	803	1,100	401.50
2017-10-02	804	809	804	809	500	404.50
2017-09-29	804	815	804	805	500	402.50
2017-09-28	809	809	804	804	2,400	402
2017-09-27	785	818	780	817	6,000	408.50
2017-09-26	850	873	836	873	3,900	436.50
2017-09-25	833	846	833	840	800	420
2017-09-22	838	845	832	832	1,300	416
2017-09-21	839	843	831	831	1,500	415.50
2017-09-20	845	847	837	838	500	419
2017-09-19	848	848	836	845	1,000	422.50
2017-09-15	830	835	827	835	900	417.50
2017-09-14	820	820	819	819	400	409.50
2017-09-13	820	820	809	820	300	410
2017-09-12	818	830	805	805	2,300	402.50
2017-09-11	815	855	815	815	2,400	407.50
2017-09-08	815	815	815	815	1,800	407.50
2017-09-07	825	830	801	819	1,700	409.50
2017-09-06	787	825	787	825	3,400	412.50
2017-09-05	816	818	792	792	3,700	396
2017-09-04	814	814	800	814	800	407
2017-09-01	810	810	808	808	500	404
2017-08-31	815	815	795	795	1,300	397.50
2017-08-30	820	825	815	815	1,100	407.50
2017-08-29	795	796	774	796	700	398
2017-08-28	769	796	769	796	1,600	398
2017-08-25	781	782	768	779	800	389.50
2017-08-24	756	781	752	781	2,100	390.50
2017-08-23	777	777	770	770	600	385
2017-08-22	775	776	774	774	300	387
2017-08-21	760	777	760	777	800	388.50
2017-08-18	760	769	746	769	4,000	384.50
2017-08-17	761	781	761	772	2,000	386
2017-08-16	777	785	751	784	2,900	392
2017-08-15	782	782	780	781	900	390.50
2017-08-14	752	756	752	756	1,000	378
2017-08-09	745	759	743	756	2,700	378
2017-08-08	810	826	732	751	6,800	375.50
2017-08-07	828	828	828	828	200	414
2017-08-04	835	835	828	828	300	414
2017-08-03	829	829	820	820	300	410
2017-08-02	820	830	820	829	400	414.50
2017-08-01	835	835	832	833	300	416.50
2017-07-31	833	838	818	818	900	409
2017-07-28	828	831	820	820	400	410
2017-07-27	829	829	820	820	400	410
2017-07-26	828	828	825	825	200	412.50
2017-07-25	824	824	823	823	300	411.50
2017-07-24	802	819	802	818	300	409
2017-07-21	798	802	797	802	700	401
2017-07-19	804	804	804	804	500	402
2017-07-18	796	796	787	795	400	397.50
2017-07-14	805	805	783	785	900	392.50
2017-07-13	805	805	805	805	100	402.50
2017-07-12	805	805	805	805	700	402.50
2017-07-10	801	801	795	795	600	397.50
2017-07-07	802	802	801	801	300	400.50
2017-07-06	802	802	802	802	200	401
2017-07-05	798	798	798	798	100	399
2017-07-04	798	800	798	800	1,500	400
2017-07-03	800	800	798	798	700	399
2017-06-30	795	801	795	800	400	400
2017-06-29	780	795	780	795	700	397.50
2017-06-28	765	780	765	780	1,100	390
2017-06-27	772	780	772	780	800	390
2017-06-26	760	780	760	780	1,700	390
2017-06-23	771	771	750	752	2,200	376
2017-06-22	762	771	761	771	600	385.50
2017-06-21	767	770	760	760	1,300	380
2017-06-20	800	800	760	767	5,100	383.50
2017-06-19	800	800	761	800	5,300	400
2017-06-16	785	788	785	788	700	394
2017-06-15	802	802	802	802	100	401
2017-06-14	790	790	770	780	3,000	390
2017-06-13	795	795	795	795	500	397.50
2017-06-12	795	795	795	795	200	397.50
2017-06-09	795	795	795	795	100	397.50
2017-06-08	793	793	793	793	100	396.50
2017-06-07	800	800	793	793	700	396.50
2017-06-06	800	815	800	800	900	400
2017-06-05	800	800	800	800	500	400
2017-06-02	802	815	802	803	700	401.50
2017-06-01	814	814	800	814	500	407
2017-05-31	805	815	780	814	1,600	407
2017-05-30	815	815	795	805	400	402.50
2017-05-29	815	815	815	815	100	407.50
2017-05-25	800	815	786	786	600	393
2017-05-24	800	800	785	785	1,300	392.50
2017-05-23	790	790	786	786	700	393
2017-05-22	795	795	790	795	800	397.50
2017-05-19	795	795	795	795	600	397.50
2017-05-18	798	798	795	795	200	397.50
2017-05-17	800	800	795	800	1,200	400
2017-05-16	810	810	810	810	100	405
2017-05-15	829	829	799	829	1,000	414.50
2017-05-12	836	839	829	829	1,300	414.50
2017-05-11	868	870	840	840	2,200	420
2017-05-10	865	868	840	868	800	434
2017-05-09	855	855	835	835	400	417.50
2017-05-08	850	855	850	855	600	427.50
2017-05-02	851	851	850	850	1,000	425
2017-05-01	847	850	845	845	1,100	422.50
2017-04-28	800	838	800	838	500	419
2017-04-27	797	797	797	797	200	398.50
2017-04-26	790	797	790	797	400	398.50
2017-04-25	761	761	760	760	200	380
2017-04-24	760	770	760	761	900	380.50
2017-04-21	760	760	760	760	200	380
2017-04-20	760	760	760	760	200	380
2017-04-19	775	775	760	760	500	380
2017-04-17	760	760	760	760	100	380
2017-04-14	760	760	760	760	100	380
2017-04-13	747	760	739	739	1,100	369.50
2017-04-12	792	792	737	747	500	373.50
2017-04-11	765	780	765	780	400	390
2017-04-10	737	765	737	765	600	382.50
2017-04-07	750	750	730	730	600	365
2017-04-06	792	792	750	750	600	375
2017-04-05	801	801	800	800	200	400
2017-04-04	800	801	799	799	1,300	399.50
2017-04-03	810	834	802	808	1,300	404
2017-03-31	820	835	820	835	500	417.50
2017-03-30	820	825	805	807	600	403.50
2017-03-29	777	820	768	820	1,400	410
2017-03-28	1,601	1,601	1,601	1,601	200	400.25
2017-03-27	1,690	1,690	1,530	1,600	2,900	400
2017-03-24	1,648	1,650	1,648	1,650	800	412.50
2017-03-23	1,648	1,648	1,648	1,648	100	412
2017-03-21	1,639	1,650	1,639	1,649	700	412.25
2017-03-17	1,600	1,600	1,600	1,600	300	400
2017-03-14	1,520	1,560	1,520	1,560	300	390
2017-03-13	1,520	1,520	1,520	1,520	100	380
2017-03-10	1,561	1,561	1,560	1,560	200	390
2017-03-09	1,552	1,573	1,552	1,554	400	388.50
2017-03-08	1,600	1,650	1,600	1,650	400	412.50
2017-03-07	1,542	1,600	1,542	1,600	700	400
2017-03-06	1,635	1,635	1,542	1,542	1,100	385.50
2017-03-02	1,480	1,490	1,465	1,490	600	372.50
2017-03-01	1,505	1,505	1,505	1,505	200	376.25
2017-02-28	1,545	1,545	1,501	1,501	200	375.25
2017-02-27	1,460	1,545	1,460	1,545	400	386.25
2017-02-24	1,540	1,540	1,540	1,540	100	385
2017-02-23	1,490	1,540	1,490	1,540	800	385
2017-02-21	1,555	1,567	1,550	1,550	1,000	387.50
2017-02-20	1,360	1,450	1,360	1,446	2,900	361.50
2017-02-17	1,500	1,550	1,500	1,550	600	387.50
2017-02-16	1,475	1,475	1,450	1,450	300	362.50
2017-02-15	1,470	1,490	1,470	1,475	1,000	368.75
2017-02-14	1,475	1,520	1,475	1,480	600	370
2017-02-13	1,480	1,480	1,480	1,480	100	370
2017-02-10	1,500	1,500	1,494	1,494	200	373.50
2017-02-09	1,380	1,550	1,380	1,550	1,000	387.50
2017-02-08	1,347	1,380	1,347	1,380	300	345
2017-02-07	1,347	1,347	1,347	1,347	200	336.75
2017-02-06	1,399	1,420	1,347	1,347	500	336.75
2017-02-03	1,338	1,364	1,338	1,364	2,000	341
2017-02-02	1,350	1,350	1,345	1,345	1,300	336.25
2017-02-01	1,345	1,350	1,345	1,350	200	337.50
2017-01-31	1,349	1,349	1,345	1,345	1,000	336.25
2017-01-30	1,350	1,350	1,349	1,349	1,100	337.25
2017-01-27	1,339	1,345	1,339	1,345	500	336.25
2017-01-26	1,349	1,349	1,335	1,335	500	333.75
2017-01-25	1,349	1,349	1,340	1,345	400	336.25
2017-01-24	1,355	1,363	1,330	1,350	1,000	337.50
2017-01-23	1,325	1,350	1,319	1,350	1,200	337.50
2017-01-20	1,350	1,350	1,227	1,255	3,900	313.75
2017-01-19	1,351	1,351	1,321	1,350	10,400	337.50
2017-01-16	1,050	1,051	1,050	1,051	300	262.75
2017-01-13	1,050	1,050	1,050	1,050	200	262.50
2017-01-12	1,049	1,050	1,049	1,050	400	262.50
2017-01-11	1,050	1,050	1,050	1,050	200	262.50
2017-01-04	1,040	1,040	1,040	1,040	200	260

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3802 (株)エコミック の時系列データ [2017年度]

3802 (株)エコミックの時系列データ [2017年度]