7520 (株)エコスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	463	466	463	466	3,400	466
2011-12-29	460	463	460	463	3,200	463
2011-12-28	457	462	457	461	3,700	461
2011-12-27	458	461	458	461	1,800	461
2011-12-26	462	462	458	459	6,000	459
2011-12-22	460	460	456	460	4,100	460
2011-12-21	459	459	457	459	1,400	459
2011-12-20	458	458	455	456	1,200	456
2011-12-19	455	458	454	455	4,900	455
2011-12-16	459	460	457	460	4,300	460
2011-12-15	460	460	457	458	5,700	458
2011-12-14	460	460	456	456	5,000	456
2011-12-13	455	456	453	455	3,100	455
2011-12-12	453	455	451	455	4,700	455
2011-12-09	450	452	449	452	9,400	452
2011-12-08	451	452	449	450	4,500	450
2011-12-07	450	453	450	451	3,100	451
2011-12-06	451	453	450	450	2,500	450
2011-12-05	453	454	450	451	3,300	451
2011-12-02	454	454	449	451	4,600	451
2011-12-01	453	454	451	454	2,400	454
2011-11-30	450	454	448	453	6,100	453
2011-11-29	449	450	449	450	3,600	450
2011-11-28	449	453	449	450	5,100	450
2011-11-25	450	450	449	449	4,800	449
2011-11-24	454	454	450	450	5,000	450
2011-11-22	449	454	449	453	3,100	453
2011-11-21	451	453	449	453	1,300	453
2011-11-18	455	455	448	451	4,900	451
2011-11-17	452	455	452	455	2,500	455
2011-11-16	455	455	452	454	1,100	454
2011-11-15	452	455	451	455	2,900	455
2011-11-14	456	457	450	453	5,000	453
2011-11-11	452	456	452	456	2,000	456
2011-11-10	452	456	451	456	1,900	456
2011-11-09	460	460	450	457	5,700	457
2011-11-08	457	460	457	458	3,000	458
2011-11-07	457	457	452	457	2,600	457
2011-11-04	451	457	451	457	1,800	457
2011-11-02	453	453	451	451	4,200	451
2011-11-01	456	456	452	453	900	453
2011-10-31	452	458	451	451	3,400	451
2011-10-28	465	465	452	452	6,000	452
2011-10-27	455	460	451	460	2,700	460
2011-10-26	464	464	450	455	4,500	455
2011-10-25	461	461	458	459	1,900	459
2011-10-24	455	460	453	453	3,200	453
2011-10-21	453	458	451	451	1,300	451
2011-10-20	450	455	449	452	2,000	452
2011-10-19	453	458	450	450	1,700	450
2011-10-18	452	458	452	453	1,700	453
2011-10-17	455	460	451	451	3,600	451
2011-10-14	464	465	456	457	2,700	457
2011-10-13	464	466	458	464	3,000	464
2011-10-12	460	465	460	463	2,500	463
2011-10-11	461	465	461	465	2,700	465
2011-10-07	466	469	462	468	1,600	468
2011-10-06	449	466	449	465	3,100	465
2011-10-05	454	455	450	450	2,700	450
2011-10-04	466	466	454	454	3,600	454
2011-10-03	465	466	463	466	1,700	466
2011-09-30	470	470	467	469	2,900	469
2011-09-29	468	469	464	469	4,800	469
2011-09-28	466	470	451	470	10,800	470
2011-09-27	460	464	457	464	5,600	464
2011-09-26	461	461	455	460	5,500	460
2011-09-22	459	460	452	460	4,300	460
2011-09-21	455	456	450	451	1,600	451
2011-09-20	450	458	450	455	2,300	455
2011-09-16	453	460	448	459	5,700	459
2011-09-15	449	453	446	452	3,800	452
2011-09-14	448	451	446	449	3,100	449
2011-09-13	450	454	448	450	3,600	450
2011-09-12	437	450	437	450	4,100	450
2011-09-09	445	452	445	451	8,400	451
2011-09-08	450	452	448	449	1,800	449
2011-09-07	454	454	445	450	1,800	450
2011-09-06	449	452	448	450	5,100	450
2011-09-05	454	454	449	452	3,500	452
2011-09-02	457	457	453	454	3,800	454
2011-09-01	459	459	454	454	4,600	454
2011-08-31	450	456	450	456	7,600	456
2011-08-30	455	455	451	454	4,500	454
2011-08-29	449	456	448	456	36,900	456
2011-08-26	463	464	447	447	30,000	447
2011-08-25	463	469	463	467	7,900	467
2011-08-24	464	467	464	466	4,900	466
2011-08-23	465	467	463	463	5,300	463
2011-08-22	470	471	465	465	4,400	465
2011-08-19	462	469	461	469	4,800	469
2011-08-18	470	471	467	469	5,500	469
2011-08-17	463	469	463	469	4,800	469
2011-08-16	462	465	460	463	13,500	463
2011-08-15	467	467	458	460	3,900	460
2011-08-12	461	463	458	460	5,800	460
2011-08-11	451	459	451	459	4,300	459
2011-08-10	453	458	452	457	8,700	457
2011-08-09	456	456	434	447	21,100	447
2011-08-08	460	462	457	458	10,800	458
2011-08-05	455	464	453	464	12,800	464
2011-08-04	469	470	468	468	3,100	468
2011-08-03	470	471	469	469	9,000	469
2011-08-02	475	476	473	474	9,300	474
2011-08-01	471	476	471	475	10,500	475
2011-07-29	475	477	471	471	6,200	471
2011-07-28	478	478	471	476	9,000	476
2011-07-27	475	476	471	476	6,000	476
2011-07-26	466	473	466	471	6,000	471
2011-07-25	468	473	468	473	5,600	473
2011-07-22	466	470	466	468	2,700	468
2011-07-21	470	470	463	465	4,800	465
2011-07-20	470	470	463	468	9,000	468
2011-07-19	465	465	462	464	5,900	464
2011-07-15	460	460	458	459	5,700	459
2011-07-14	467	467	456	460	14,700	460
2011-07-13	462	463	460	462	6,200	462
2011-07-12	463	463	461	462	2,000	462
2011-07-11	457	464	457	464	4,700	464
2011-07-08	454	458	454	456	4,300	456
2011-07-07	455	456	454	456	3,500	456
2011-07-06	452	456	452	453	5,700	453
2011-07-05	449	454	449	453	2,300	453
2011-07-04	453	453	444	451	9,900	451
2011-07-01	447	450	445	445	6,000	445
2011-06-30	452	452	445	446	6,000	446
2011-06-29	460	460	446	451	18,100	451
2011-06-28	465	465	455	460	5,600	460
2011-06-27	467	468	455	464	9,900	464
2011-06-24	460	465	460	465	3,900	465
2011-06-23	460	460	453	458	3,300	458
2011-06-22	455	460	454	460	3,000	460
2011-06-21	451	455	450	455	1,700	455
2011-06-20	442	454	442	451	4,400	451
2011-06-17	458	458	449	449	3,400	449
2011-06-16	460	460	455	456	2,400	456
2011-06-15	462	463	453	459	3,000	459
2011-06-14	455	464	453	463	3,000	463
2011-06-13	451	456	450	452	4,600	452
2011-06-10	444	466	443	456	16,900	456
2011-06-09	442	442	440	440	1,600	440
2011-06-08	440	441	440	441	1,200	441
2011-06-07	442	443	440	440	1,800	440
2011-06-06	445	445	440	442	2,100	442
2011-06-03	444	446	439	439	3,100	439
2011-06-02	440	443	440	443	2,100	443
2011-06-01	444	445	439	445	3,300	445
2011-05-31	438	445	438	445	2,900	445
2011-05-30	445	445	438	440	3,300	440
2011-05-27	440	445	437	440	3,300	440
2011-05-26	443	443	437	437	4,400	437
2011-05-25	438	444	437	444	4,700	444
2011-05-24	435	438	434	438	1,300	438
2011-05-23	430	436	430	434	2,600	434
2011-05-20	437	437	430	430	2,500	430
2011-05-19	434	435	431	431	1,200	431
2011-05-18	435	435	433	434	1,700	434
2011-05-17	433	435	431	432	1,400	432
2011-05-16	435	435	433	433	1,900	433
2011-05-13	435	436	432	434	3,700	434
2011-05-12	444	444	438	438	4,500	438
2011-05-11	445	446	444	444	2,300	444
2011-05-10	442	444	440	444	3,800	444
2011-05-09	443	444	441	442	1,500	442
2011-05-06	443	444	439	442	4,200	442
2011-05-02	441	441	438	439	4,300	439
2011-04-28	439	439	434	436	2,800	436
2011-04-27	435	437	433	433	1,700	433
2011-04-26	435	437	435	435	4,700	435
2011-04-25	435	435	434	435	5,800	435
2011-04-22	425	435	420	433	7,900	433
2011-04-21	423	425	422	425	2,300	425
2011-04-20	422	426	421	423	3,900	423
2011-04-19	424	428	419	428	4,600	428
2011-04-18	420	426	420	425	2,500	425
2011-04-15	439	439	419	420	11,900	420
2011-04-14	421	427	421	427	2,700	427
2011-04-13	422	426	422	423	2,600	423
2011-04-12	424	428	420	425	2,700	425
2011-04-11	433	433	426	428	1,700	428
2011-04-08	420	433	420	433	4,400	433
2011-04-07	422	423	420	420	2,300	420
2011-04-06	427	430	420	427	6,400	427
2011-04-05	438	438	430	432	3,000	432
2011-04-04	441	441	438	438	1,700	438
2011-04-01	443	444	435	435	2,700	435
2011-03-31	433	439	425	438	4,900	438
2011-03-30	427	433	419	433	6,400	433
2011-03-29	425	427	415	427	8,100	427
2011-03-28	432	432	416	425	7,700	425
2011-03-25	424	424	416	416	5,100	416
2011-03-24	416	426	416	418	4,200	418
2011-03-23	425	425	410	420	9,000	420
2011-03-22	424	430	423	425	10,500	425
2011-03-18	374	392	374	392	8,400	392
2011-03-17	350	366	350	366	16,500	366
2011-03-16	317	358	317	358	16,100	358
2011-03-15	368	368	301	325	23,200	325
2011-03-14	360	400	360	381	24,800	381
2011-03-11	451	451	440	440	15,700	440
2011-03-10	445	451	442	450	11,600	450
2011-03-09	447	447	445	445	2,900	445
2011-03-08	444	447	443	443	4,800	443
2011-03-07	433	447	431	446	17,200	446
2011-03-04	440	440	433	433	3,400	433
2011-03-03	431	432	431	432	3,700	432
2011-03-02	435	437	430	430	6,500	430
2011-03-01	443	443	436	436	9,200	436
2011-02-28	443	443	437	439	8,100	439
2011-02-25	434	437	430	436	10,700	436
2011-02-24	446	448	439	439	30,400	439
2011-02-23	478	479	472	474	21,000	474
2011-02-22	477	480	477	478	12,600	478
2011-02-21	475	478	475	478	12,000	478
2011-02-18	477	477	475	475	9,000	475
2011-02-17	474	476	473	476	10,000	476
2011-02-16	473	474	472	472	7,800	472
2011-02-15	474	474	472	472	8,300	472
2011-02-14	473	473	470	472	13,700	472
2011-02-10	471	471	469	471	5,500	471
2011-02-09	467	470	466	470	10,400	470
2011-02-08	473	473	467	467	9,300	467
2011-02-07	474	474	467	471	14,100	471
2011-02-04	475	476	470	470	11,900	470
2011-02-03	477	477	474	475	5,000	475
2011-02-02	474	477	474	474	5,800	474
2011-02-01	470	475	468	471	6,800	471
2011-01-31	475	475	470	471	8,200	471
2011-01-28	477	477	471	471	8,500	471
2011-01-27	468	473	465	472	8,600	472
2011-01-26	466	473	466	467	9,100	467
2011-01-25	460	466	460	464	8,700	464
2011-01-24	455	458	453	458	5,700	458
2011-01-21	452	452	450	450	6,400	450
2011-01-20	450	451	448	451	3,800	451
2011-01-19	447	449	446	449	6,500	449
2011-01-18	446	448	446	447	5,000	447
2011-01-17	452	452	445	446	8,300	446
2011-01-14	447	449	445	445	8,600	445
2011-01-13	448	448	443	446	13,500	446
2011-01-12	445	447	444	446	9,800	446
2011-01-11	443	445	443	445	8,700	445
2011-01-07	449	449	442	444	17,100	444
2011-01-06	445	447	444	447	4,800	447
2011-01-05	447	447	441	446	8,300	446
2011-01-04	443	445	441	443	6,900	443

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 [2011年度]

7520 (株)エコスの時系列データ [2011年度]