7520 (株)エコスの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	788	788	768	769	3,600	769
2007-12-27	768	780	768	768	2,800	768
2007-12-26	779	779	766	774	6,400	774
2007-12-25	768	777	768	775	5,800	775
2007-12-21	777	777	769	774	3,300	774
2007-12-20	772	780	771	777	2,800	777
2007-12-19	772	782	770	772	6,900	772
2007-12-18	774	785	774	782	2,500	782
2007-12-17	783	784	773	773	2,500	773
2007-12-14	800	800	782	782	9,900	782
2007-12-13	800	800	784	784	4,600	784
2007-12-12	795	795	786	791	5,000	791
2007-12-11	788	792	783	783	2,900	783
2007-12-10	784	791	784	788	2,300	788
2007-12-07	786	799	783	783	3,500	783
2007-12-06	794	798	786	794	2,300	794
2007-12-05	781	794	772	794	3,200	794
2007-12-04	791	797	782	782	1,800	782
2007-12-03	787	790	781	790	2,200	790
2007-11-30	787	800	766	780	6,900	780
2007-11-29	788	797	788	797	4,500	797
2007-11-28	794	795	787	794	3,400	794
2007-11-27	767	785	767	785	3,800	785
2007-11-26	795	795	780	785	4,700	785
2007-11-22	768	787	768	787	4,100	787
2007-11-21	787	787	766	766	2,300	766
2007-11-20	778	778	765	772	2,000	772
2007-11-19	771	778	770	778	2,600	778
2007-11-16	780	780	770	771	2,900	771
2007-11-15	772	778	768	778	2,600	778
2007-11-14	769	771	761	767	2,100	767
2007-11-13	760	765	760	763	3,000	763
2007-11-12	778	778	770	770	3,800	770
2007-11-09	775	784	774	779	4,900	779
2007-11-08	786	789	775	775	4,200	775
2007-11-07	787	796	787	787	2,300	787
2007-11-06	781	798	781	795	3,900	795
2007-11-05	781	790	781	783	700	783
2007-11-02	799	800	790	790	2,000	790
2007-11-01	795	800	795	797	3,000	797
2007-10-31	795	799	795	799	3,100	799
2007-10-30	782	795	780	795	3,700	795
2007-10-29	795	795	784	789	6,400	789
2007-10-26	793	793	772	777	4,700	777
2007-10-25	770	778	770	775	4,500	775
2007-10-24	785	789	775	780	2,100	780
2007-10-23	780	790	773	777	1,800	777
2007-10-22	772	775	767	773	2,200	773
2007-10-19	782	788	777	779	3,900	779
2007-10-18	790	797	784	790	1,500	790
2007-10-17	805	805	780	780	5,800	780
2007-10-16	800	809	795	795	1,400	795
2007-10-15	801	812	801	810	1,200	810
2007-10-12	810	815	800	800	7,200	800
2007-10-11	808	810	804	810	5,700	810
2007-10-10	801	810	801	804	1,800	804
2007-10-09	808	810	800	810	2,100	810
2007-10-05	805	810	804	808	2,600	808
2007-10-04	805	810	804	809	2,300	809
2007-10-03	805	810	803	810	7,600	810
2007-10-02	805	808	801	805	3,600	805
2007-10-01	790	791	781	781	1,400	781
2007-09-28	808	808	789	795	2,100	795
2007-09-27	788	804	788	804	3,800	804
2007-09-26	806	806	787	798	4,500	798
2007-09-25	775	777	775	776	1,600	776
2007-09-21	788	790	772	773	1,500	773
2007-09-20	792	792	782	788	2,100	788
2007-09-19	763	790	763	790	2,700	790
2007-09-18	770	781	763	763	2,000	763
2007-09-14	803	803	771	771	12,900	771
2007-09-13	774	774	764	773	2,200	773
2007-09-12	770	775	770	774	2,100	774
2007-09-11	772	774	770	774	1,400	774
2007-09-10	771	781	770	774	2,700	774
2007-09-07	778	786	772	773	1,800	773
2007-09-06	770	783	770	776	1,500	776
2007-09-05	795	797	765	783	5,500	783
2007-09-04	795	800	794	795	2,200	795
2007-09-03	795	804	794	795	900	795
2007-08-31	807	807	793	804	2,300	804
2007-08-30	791	805	791	803	3,500	803
2007-08-29	788	788	777	785	2,800	785
2007-08-28	797	800	788	800	8,300	800
2007-08-27	825	825	817	817	11,400	817
2007-08-24	817	820	811	820	4,500	820
2007-08-23	823	823	810	816	4,400	816
2007-08-22	816	817	812	813	2,100	813
2007-08-21	805	809	801	809	2,400	809
2007-08-20	803	803	797	803	4,200	803
2007-08-17	805	806	793	793	9,300	793
2007-08-16	814	814	805	809	4,200	809
2007-08-15	814	814	809	811	2,100	811
2007-08-14	811	813	806	813	3,300	813
2007-08-13	815	815	807	814	5,200	814
2007-08-10	823	824	815	815	3,300	815
2007-08-09	824	824	815	816	3,300	816
2007-08-08	812	819	811	813	1,500	813
2007-08-07	822	822	805	812	2,700	812
2007-08-06	810	816	806	816	3,300	816
2007-08-03	814	815	805	812	2,400	812
2007-08-02	819	819	805	812	4,300	812
2007-08-01	821	821	810	810	3,500	810
2007-07-31	822	822	814	820	1,900	820
2007-07-30	822	822	805	822	5,900	822
2007-07-27	810	816	800	805	9,600	805
2007-07-26	829	829	816	816	5,300	816
2007-07-25	822	822	810	814	4,800	814
2007-07-24	817	824	816	824	4,300	824
2007-07-23	824	828	810	816	5,300	816
2007-07-20	814	824	812	815	11,200	815
2007-07-19	838	842	833	834	1,600	834
2007-07-18	836	838	830	838	3,700	838
2007-07-17	849	849	835	835	4,500	835
2007-07-13	849	850	845	847	9,100	847
2007-07-12	843	848	842	846	5,900	846
2007-07-11	855	855	842	845	4,900	845
2007-07-10	842	848	840	845	2,700	845
2007-07-09	850	850	844	844	3,700	844
2007-07-06	842	844	834	844	3,900	844
2007-07-05	857	857	847	849	3,000	849
2007-07-04	849	853	841	850	4,600	850
2007-07-03	855	855	845	850	4,200	850
2007-07-02	859	859	850	850	3,700	850
2007-06-29	852	856	851	856	10,000	856
2007-06-28	842	850	831	850	9,300	850
2007-06-27	831	835	830	835	2,900	835
2007-06-26	843	844	831	831	6,000	831
2007-06-25	830	840	830	831	3,200	831
2007-06-22	825	835	825	831	1,800	831
2007-06-21	834	834	830	834	1,300	834
2007-06-20	835	835	827	828	1,700	828
2007-06-19	843	844	834	834	2,700	834
2007-06-18	824	844	824	844	4,900	844
2007-06-15	810	824	809	824	4,200	824
2007-06-14	843	845	810	815	10,400	815
2007-06-13	845	847	833	833	1,900	833
2007-06-12	846	850	844	844	5,900	844
2007-06-11	844	845	840	841	2,600	841
2007-06-08	843	843	834	837	12,800	837
2007-06-07	835	840	833	836	2,100	836
2007-06-06	840	842	837	837	6,100	837
2007-06-05	835	840	831	840	7,200	840
2007-06-04	834	837	834	837	2,000	837
2007-06-01	836	838	833	834	4,700	834
2007-05-31	832	835	829	835	2,700	835
2007-05-30	830	832	830	832	2,700	832
2007-05-29	831	835	831	832	1,600	832
2007-05-28	840	840	835	835	8,000	835
2007-05-25	812	815	812	815	3,500	815
2007-05-24	811	814	810	810	4,300	810
2007-05-23	820	820	810	810	1,900	810
2007-05-22	812	813	810	810	3,200	810
2007-05-21	810	815	806	813	3,100	813
2007-05-18	810	813	802	806	8,000	806
2007-05-17	806	809	802	802	3,100	802
2007-05-16	804	808	803	805	3,500	805
2007-05-15	805	807	805	805	5,100	805
2007-05-14	800	808	800	807	5,600	807
2007-05-11	792	795	790	795	2,900	795
2007-05-10	801	804	791	793	9,300	793
2007-05-09	806	813	806	813	1,800	813
2007-05-08	805	815	805	815	6,300	815
2007-05-07	802	812	802	810	3,600	810
2007-05-02	810	811	802	808	6,800	808
2007-05-01	814	814	795	799	6,600	799
2007-04-27	799	805	795	796	7,000	796
2007-04-26	810	815	791	802	26,000	802
2007-04-25	819	826	801	805	10,700	805
2007-04-24	814	829	810	829	11,300	829
2007-04-23	802	812	802	810	12,200	810
2007-04-20	805	815	802	802	15,300	802
2007-04-19	799	807	797	800	15,000	800
2007-04-18	789	800	789	795	9,300	795
2007-04-17	798	803	788	788	6,100	788
2007-04-16	793	797	787	796	4,700	796
2007-04-13	789	797	785	785	5,300	785
2007-04-12	796	799	788	789	6,300	789
2007-04-11	789	799	789	792	13,700	792
2007-04-10	793	793	783	789	2,600	789
2007-04-09	771	793	771	791	6,900	791
2007-04-06	780	786	780	781	3,300	781
2007-04-05	783	786	780	780	1,600	780
2007-04-04	774	783	770	783	7,400	783
2007-04-03	795	808	755	763	34,200	763
2007-04-02	795	795	785	785	4,000	785
2007-03-30	800	803	797	797	3,100	797
2007-03-29	791	795	790	790	4,200	790
2007-03-28	805	805	790	804	4,300	804
2007-03-27	792	796	790	796	2,200	796
2007-03-26	797	797	792	794	5,600	794
2007-03-23	790	800	790	797	7,000	797
2007-03-22	798	798	789	789	4,900	789
2007-03-20	795	795	786	788	2,500	788
2007-03-19	787	792	785	785	3,600	785
2007-03-16	788	797	788	791	4,600	791
2007-03-15	790	800	789	791	8,700	791
2007-03-14	806	806	786	788	6,100	788
2007-03-13	804	812	804	806	9,300	806
2007-03-12	803	804	794	804	4,200	804
2007-03-09	784	795	784	786	10,700	786
2007-03-08	790	801	785	799	5,000	799
2007-03-07	795	801	790	795	3,700	795
2007-03-06	787	790	761	790	7,800	790
2007-03-05	803	803	795	795	14,800	795
2007-03-02	810	810	800	802	6,300	802
2007-03-01	803	809	800	803	7,400	803
2007-02-28	807	810	800	805	10,600	805
2007-02-27	807	821	807	820	5,800	820
2007-02-26	829	829	799	807	13,000	807
2007-02-23	817	837	811	835	23,700	835
2007-02-22	842	847	839	847	14,200	847
2007-02-21	841	845	839	843	11,000	843
2007-02-20	845	845	841	841	5,800	841
2007-02-19	848	848	840	845	10,000	845
2007-02-16	844	849	841	847	7,400	847
2007-02-15	841	848	841	846	5,500	846
2007-02-14	845	847	839	841	10,900	841
2007-02-13	845	848	844	845	4,900	845
2007-02-09	843	852	843	846	7,100	846
2007-02-08	836	850	836	845	4,800	845
2007-02-07	840	846	835	836	6,000	836
2007-02-06	841	848	841	842	4,100	842
2007-02-05	851	851	843	844	5,900	844
2007-02-02	848	853	847	851	8,100	851
2007-02-01	850	852	844	849	6,300	849
2007-01-31	849	849	846	846	3,400	846
2007-01-30	848	850	842	850	7,900	850
2007-01-29	843	847	842	842	6,300	842
2007-01-26	848	848	837	842	7,900	842
2007-01-25	840	846	838	838	5,600	838
2007-01-24	839	845	838	840	4,800	840
2007-01-23	830	838	830	837	3,500	837
2007-01-22	825	830	822	829	6,600	829
2007-01-19	823	826	823	826	2,600	826
2007-01-18	821	827	821	826	3,300	826
2007-01-17	823	826	820	822	4,200	822
2007-01-16	823	824	822	824	2,400	824
2007-01-15	817	824	816	823	6,900	823
2007-01-12	815	820	813	820	4,000	820
2007-01-11	817	824	817	817	2,800	817
2007-01-10	826	826	810	811	7,800	811
2007-01-09	810	820	810	820	4,100	820
2007-01-05	807	814	807	809	6,000	809
2007-01-04	814	814	807	807	2,300	807

分割・併合履歴：なし

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

7520 (株)エコス の時系列データ [2007年度]

7520 (株)エコスの時系列データ [2007年度]