3802 (株)エコミックの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	438	450	438	450	3,200	450
2021-12-29	436	445	436	438	2,000	438
2021-12-28	436	436	430	435	4,200	435
2021-12-27	447	447	434	434	8,100	434
2021-12-24	438	465	438	443	7,000	443
2021-12-23	440	441	434	441	3,200	441
2021-12-22	444	446	442	442	1,200	442
2021-12-21	452	458	444	447	4,200	447
2021-12-20	469	469	453	457	4,900	457
2021-12-17	455	467	455	456	2,700	456
2021-12-16	458	473	458	470	2,300	470
2021-12-15	466	466	458	458	1,400	458
2021-12-14	477	477	455	471	5,000	471
2021-12-13	467	476	464	476	2,500	476
2021-12-10	465	474	465	467	2,400	467
2021-12-09	466	468	456	468	5,500	468
2021-12-08	464	468	449	466	5,200	466
2021-12-07	445	466	445	465	13,900	465
2021-12-06	450	461	438	445	4,400	445
2021-12-03	435	449	435	442	2,200	442
2021-12-02	449	458	440	440	3,800	440
2021-12-01	460	460	435	441	2,900	441
2021-11-30	450	456	450	452	1,100	452
2021-11-29	459	465	450	450	2,400	450
2021-11-26	465	465	455	459	3,600	459
2021-11-25	470	472	468	470	900	470
2021-11-24	469	475	460	469	1,800	469
2021-11-22	453	467	449	465	5,200	465
2021-11-19	453	454	451	454	2,200	454
2021-11-18	442	452	441	450	5,200	450
2021-11-17	454	454	433	447	5,400	447
2021-11-16	458	458	444	449	2,600	449
2021-11-15	462	462	425	453	40,500	453
2021-11-12	462	466	458	462	4,700	462
2021-11-11	465	477	464	464	2,200	464
2021-11-10	467	477	464	470	3,900	470
2021-11-09	468	469	462	469	6,600	469
2021-11-08	497	497	453	462	23,200	462
2021-11-05	504	508	495	496	6,600	496
2021-11-04	505	505	502	505	1,500	505
2021-11-02	500	500	500	500	900	500
2021-11-01	502	510	502	502	900	502
2021-10-29	500	503	492	499	6,900	499
2021-10-28	501	501	498	499	2,400	499
2021-10-27	502	502	498	502	2,000	502
2021-10-26	501	502	501	502	400	502
2021-10-25	502	506	501	501	2,100	501
2021-10-22	508	508	502	502	800	502
2021-10-21	510	510	503	509	1,100	509
2021-10-20	509	509	503	507	4,000	507
2021-10-19	509	509	501	509	2,800	509
2021-10-18	503	507	502	507	3,100	507
2021-10-15	503	505	502	502	1,500	502
2021-10-14	505	506	504	505	2,200	505
2021-10-13	510	510	503	506	5,100	506
2021-10-12	505	510	505	510	500	510
2021-10-11	513	513	513	513	100	513
2021-10-08	507	507	501	503	2,700	503
2021-10-07	509	515	501	501	2,800	501
2021-10-06	507	511	503	508	2,400	508
2021-10-05	501	517	501	507	5,600	507
2021-10-04	518	519	505	508	4,400	508
2021-10-01	521	521	515	520	3,900	520
2021-09-30	521	526	520	521	3,600	521
2021-09-29	521	527	516	521	13,200	521
2021-09-28	551	551	545	551	7,300	551
2021-09-27	546	546	545	546	4,300	546
2021-09-24	545	549	545	547	2,500	547
2021-09-22	550	550	545	545	1,600	545
2021-09-21	541	548	540	545	4,900	545
2021-09-17	546	550	543	548	2,700	548
2021-09-16	544	545	540	542	4,400	542
2021-09-15	543	548	541	545	8,700	545
2021-09-14	538	545	532	543	6,500	543
2021-09-13	536	536	530	535	4,100	535
2021-09-10	534	535	526	534	5,900	534
2021-09-09	535	536	523	536	10,000	536
2021-09-08	534	538	532	538	5,200	538
2021-09-07	539	539	533	537	2,900	537
2021-09-06	540	540	533	539	4,600	539
2021-09-03	538	540	529	539	3,100	539
2021-09-02	538	540	534	534	2,000	534
2021-09-01	536	539	536	539	800	539
2021-08-31	534	539	529	534	4,100	534
2021-08-30	531	534	531	534	1,600	534
2021-08-27	524	529	524	529	1,900	529
2021-08-26	523	534	523	534	2,400	534
2021-08-25	507	530	507	525	5,400	525
2021-08-24	515	527	505	505	6,500	505
2021-08-23	520	520	514	517	1,200	517
2021-08-20	527	527	510	510	5,300	510
2021-08-19	523	528	520	525	1,700	525
2021-08-18	547	547	523	523	5,000	523
2021-08-17	522	550	522	548	7,600	548
2021-08-16	530	530	520	522	4,900	522
2021-08-13	525	535	520	535	7,000	535
2021-08-12	532	532	520	527	5,600	527
2021-08-11	529	536	525	525	4,400	525
2021-08-10	525	533	525	525	3,900	525
2021-08-06	539	539	522	529	5,900	529
2021-08-05	504	542	504	542	25,200	542
2021-08-04	582	589	500	505	66,900	505
2021-08-03	599	599	578	581	6,800	581
2021-08-02	568	598	563	576	28,900	576
2021-07-30	554	558	542	558	8,600	558
2021-07-29	555	556	552	552	2,600	552
2021-07-28	554	559	551	551	6,600	551
2021-07-27	562	562	557	557	1,400	557
2021-07-26	562	562	553	555	4,700	555
2021-07-21	560	562	551	557	6,500	557
2021-07-20	573	573	554	554	6,800	554
2021-07-19	567	571	558	571	6,400	571
2021-07-16	570	578	564	566	8,600	566
2021-07-15	563	575	563	570	6,300	570
2021-07-14	562	567	561	563	3,100	563
2021-07-13	563	568	556	566	3,600	566
2021-07-12	565	565	555	560	5,400	560
2021-07-09	560	562	545	552	12,100	552
2021-07-08	567	575	552	560	9,300	560
2021-07-07	578	578	566	567	2,900	567
2021-07-06	576	578	568	575	3,700	575
2021-07-05	587	588	570	578	8,500	578
2021-07-02	576	580	576	579	3,700	579
2021-07-01	581	581	550	566	10,400	566
2021-06-30	591	592	571	581	6,800	581
2021-06-29	588	595	575	581	11,600	581
2021-06-28	571	588	571	588	13,100	588
2021-06-25	557	574	557	571	9,000	571
2021-06-24	551	560	545	558	3,300	558
2021-06-23	557	571	551	551	8,000	551
2021-06-22	569	575	551	553	10,200	553
2021-06-21	578	580	549	561	26,100	561
2021-06-18	542	627	540	558	103,200	558
2021-06-17	529	536	527	527	2,500	527
2021-06-16	533	535	523	530	3,300	530
2021-06-15	533	534	530	530	1,500	530
2021-06-14	535	537	535	535	800	535
2021-06-11	533	538	529	529	5,000	529
2021-06-10	530	534	520	525	7,100	525
2021-06-09	528	531	528	530	2,200	530
2021-06-08	529	531	529	531	1,900	531
2021-06-07	530	535	530	534	4,000	534
2021-06-04	532	534	525	534	1,300	534
2021-06-03	536	540	531	539	6,100	539
2021-06-02	538	541	527	536	2,600	536
2021-06-01	540	545	530	545	1,900	545
2021-05-31	532	545	532	545	3,600	545
2021-05-28	522	532	522	532	3,600	532
2021-05-27	533	533	527	532	2,600	532
2021-05-26	538	538	518	533	5,100	533
2021-05-25	539	549	536	538	3,900	538
2021-05-24	556	556	533	541	3,700	541
2021-05-21	555	560	552	558	1,800	558
2021-05-20	565	565	552	555	1,900	555
2021-05-19	553	564	543	557	7,100	557
2021-05-18	523	550	522	547	7,900	547
2021-05-17	548	548	522	533	4,400	533
2021-05-14	515	539	513	528	6,800	528
2021-05-13	546	568	508	513	23,900	513
2021-05-12	561	566	548	549	3,200	549
2021-05-11	569	569	550	561	5,400	561
2021-05-10	561	566	555	565	2,400	565
2021-05-07	554	562	554	553	1,700	553
2021-05-06	554	565	552	563	4,400	563
2021-04-30	558	559	551	559	2,300	559
2021-04-28	555	558	554	558	1,300	558
2021-04-27	552	556	535	555	3,900	555
2021-04-26	555	555	545	553	2,700	553
2021-04-23	546	551	545	551	2,100	551
2021-04-22	534	547	529	547	3,700	547
2021-04-21	536	538	505	534	12,400	534
2021-04-20	548	549	537	538	2,500	538
2021-04-19	543	550	531	547	6,100	547
2021-04-16	567	567	548	551	4,100	551
2021-04-15	551	561	550	561	2,100	561
2021-04-14	565	568	550	561	3,700	561
2021-04-13	558	561	558	560	2,100	560
2021-04-12	563	563	552	552	2,200	552
2021-04-09	564	564	556	563	1,500	563
2021-04-08	568	573	559	563	2,900	563
2021-04-07	573	585	567	568	3,600	568
2021-04-06	579	584	559	572	6,900	572
2021-04-05	572	587	559	559	6,200	559
2021-04-02	577	579	550	576	6,100	576
2021-04-01	602	602	571	573	13,300	573
2021-03-31	588	599	580	599	7,300	599
2021-03-30	570	590	570	590	7,900	590
2021-03-29	1,150	1,159	1,149	1,156	7,000	578
2021-03-26	1,140	1,148	1,140	1,146	3,300	573
2021-03-25	1,138	1,139	1,110	1,139	2,500	569.50
2021-03-24	1,130	1,134	1,110	1,110	4,700	555
2021-03-23	1,146	1,146	1,123	1,130	2,700	565
2021-03-22	1,132	1,143	1,132	1,141	3,200	570.50
2021-03-19	1,143	1,145	1,127	1,143	3,700	571.50
2021-03-18	1,118	1,140	1,115	1,138	3,900	569
2021-03-17	1,116	1,116	1,103	1,115	2,600	557.50
2021-03-16	1,116	1,116	1,096	1,100	2,100	550
2021-03-15	1,101	1,116	1,089	1,116	2,500	558
2021-03-12	1,126	1,126	1,060	1,103	8,900	551.50
2021-03-11	1,101	1,129	1,101	1,126	3,400	563
2021-03-10	1,140	1,140	1,110	1,119	5,400	559.50
2021-03-09	1,070	1,129	1,058	1,129	27,400	564.50
2021-03-08	983	1,130	976	1,130	8,900	565
2021-03-05	1,001	1,015	976	980	6,500	490
2021-03-04	1,025	1,025	997	1,010	5,300	505
2021-03-03	1,060	1,060	1,026	1,030	3,100	515
2021-03-02	1,065	1,075	1,045	1,045	2,200	522.50
2021-03-01	1,083	1,083	1,032	1,037	7,200	518.50
2021-02-26	1,090	1,119	1,075	1,075	5,800	537.50
2021-02-25	1,147	1,147	1,082	1,092	7,200	546
2021-02-24	1,180	1,180	1,115	1,117	10,500	558.50
2021-02-22	1,142	1,178	1,114	1,150	18,800	575
2021-02-19	1,128	1,128	1,070	1,122	4,500	561
2021-02-18	1,114	1,120	1,055	1,098	12,600	549
2021-02-17	1,126	1,142	1,100	1,129	6,800	564.50
2021-02-16	1,202	1,202	1,128	1,143	5,700	571.50
2021-02-15	1,212	1,212	1,170	1,182	6,000	591
2021-02-12	1,215	1,219	1,155	1,182	15,400	591
2021-02-10	1,109	1,215	1,106	1,215	18,800	607.50
2021-02-09	1,086	1,107	1,079	1,101	7,700	550.50
2021-02-08	1,094	1,112	1,076	1,099	13,200	549.50
2021-02-05	1,084	1,175	1,083	1,094	53,800	547
2021-02-04	1,000	1,144	1,000	1,144	15,800	572
2021-02-03	995	998	980	994	1,900	497
2021-02-02	999	1,010	969	984	3,400	492
2021-02-01	978	995	955	973	2,900	486.50
2021-01-29	1,010	1,010	960	980	6,000	490
2021-01-28	1,022	1,022	988	990	12,100	495
2021-01-27	1,064	1,139	983	1,011	61,800	505.50
2021-01-26	1,007	1,054	966	989	13,100	494.50
2021-01-25	942	988	942	988	7,100	494
2021-01-22	930	948	930	942	3,700	471
2021-01-21	930	940	930	930	3,900	465
2021-01-20	945	945	925	926	2,600	463
2021-01-19	929	985	916	916	15,600	458
2021-01-18	920	930	903	919	1,500	459.50
2021-01-15	921	930	893	914	6,300	457
2021-01-14	931	933	925	925	1,900	462.50
2021-01-13	939	948	928	938	3,000	469
2021-01-12	924	940	924	927	2,900	463.50
2021-01-08	925	937	918	924	7,600	462
2021-01-07	912	942	912	921	5,900	460.50
2021-01-06	929	929	917	926	4,900	463
2021-01-05	918	933	916	919	2,400	459.50
2021-01-04	941	941	905	934	6,000	467

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 [2021年度]

3802 (株)エコミックの時系列データ [2021年度]