7520 (株)エコスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,111	2,112	2,069	2,078	24,300	2,078
2020-12-29	2,070	2,109	2,062	2,107	25,600	2,107
2020-12-28	2,111	2,111	2,041	2,058	29,600	2,058
2020-12-25	2,081	2,100	2,064	2,087	14,600	2,087
2020-12-24	2,089	2,097	2,075	2,094	11,000	2,094
2020-12-23	2,076	2,086	2,058	2,077	20,500	2,077
2020-12-22	2,100	2,100	2,035	2,061	45,300	2,061
2020-12-21	2,114	2,122	2,093	2,105	12,300	2,105
2020-12-18	2,118	2,118	2,079	2,114	26,700	2,114
2020-12-17	2,135	2,135	2,093	2,112	22,400	2,112
2020-12-16	2,171	2,178	2,120	2,124	16,700	2,124
2020-12-15	2,183	2,185	2,157	2,162	21,200	2,162
2020-12-14	2,126	2,174	2,126	2,157	33,300	2,157
2020-12-11	2,096	2,120	2,080	2,113	33,700	2,113
2020-12-10	2,100	2,113	2,078	2,078	25,000	2,078
2020-12-09	2,110	2,110	2,075	2,100	27,400	2,100
2020-12-08	2,120	2,121	2,077	2,082	51,300	2,082
2020-12-07	2,210	2,210	2,132	2,132	45,000	2,132
2020-12-04	2,278	2,286	2,220	2,237	32,400	2,237
2020-12-03	2,297	2,297	2,262	2,288	36,600	2,288
2020-12-02	2,344	2,346	2,285	2,287	37,100	2,287
2020-12-01	2,311	2,329	2,295	2,320	30,400	2,320
2020-11-30	2,370	2,370	2,304	2,304	37,400	2,304
2020-11-27	2,369	2,405	2,328	2,348	37,500	2,348
2020-11-26	2,319	2,398	2,309	2,398	60,100	2,398
2020-11-25	2,310	2,320	2,282	2,305	23,800	2,305
2020-11-24	2,310	2,334	2,293	2,293	22,200	2,293
2020-11-20	2,283	2,298	2,251	2,298	31,200	2,298
2020-11-19	2,294	2,294	2,254	2,261	24,700	2,261
2020-11-18	2,329	2,329	2,273	2,299	30,400	2,299
2020-11-17	2,338	2,338	2,291	2,301	29,200	2,301
2020-11-16	2,330	2,375	2,322	2,352	31,600	2,352
2020-11-13	2,312	2,344	2,293	2,331	28,100	2,331
2020-11-12	2,346	2,346	2,283	2,306	26,700	2,306
2020-11-11	2,340	2,349	2,293	2,349	36,700	2,349
2020-11-10	2,371	2,384	2,293	2,302	38,400	2,302
2020-11-09	2,362	2,400	2,360	2,386	33,100	2,386
2020-11-06	2,345	2,378	2,325	2,345	34,300	2,345
2020-11-05	2,278	2,354	2,271	2,349	44,000	2,349
2020-11-04	2,260	2,291	2,247	2,278	34,100	2,278
2020-11-02	2,212	2,259	2,202	2,227	34,200	2,227
2020-10-30	2,266	2,266	2,213	2,223	37,400	2,223
2020-10-29	2,243	2,266	2,224	2,266	33,700	2,266
2020-10-28	2,265	2,288	2,243	2,288	19,100	2,288
2020-10-27	2,293	2,293	2,241	2,265	40,600	2,265
2020-10-26	2,366	2,380	2,286	2,293	43,200	2,293
2020-10-23	2,370	2,373	2,301	2,340	35,700	2,340
2020-10-22	2,465	2,465	2,376	2,377	33,900	2,377
2020-10-21	2,435	2,510	2,435	2,474	44,800	2,474
2020-10-20	2,407	2,470	2,407	2,445	37,700	2,445
2020-10-19	2,400	2,427	2,374	2,407	66,800	2,407
2020-10-16	2,485	2,491	2,392	2,412	142,100	2,412
2020-10-15	2,239	2,494	2,237	2,494	235,700	2,494
2020-10-14	2,230	2,287	2,219	2,258	107,900	2,258
2020-10-13	2,231	2,338	2,221	2,247	272,200	2,247
2020-10-12	2,227	2,233	2,123	2,131	55,400	2,131
2020-10-09	2,162	2,206	2,144	2,193	38,400	2,193
2020-10-08	2,175	2,200	2,140	2,162	37,100	2,162
2020-10-07	2,192	2,199	2,141	2,175	69,100	2,175
2020-10-06	2,209	2,222	2,190	2,192	39,400	2,192
2020-10-05	2,215	2,249	2,205	2,224	39,700	2,224
2020-10-02	2,291	2,307	2,185	2,215	85,700	2,215
2020-09-30	2,309	2,329	2,264	2,264	58,800	2,264
2020-09-29	2,291	2,310	2,250	2,291	42,500	2,291
2020-09-28	2,250	2,281	2,198	2,277	58,100	2,277
2020-09-25	2,220	2,248	2,198	2,225	62,400	2,225
2020-09-24	2,187	2,239	2,166	2,191	67,600	2,191
2020-09-23	2,162	2,200	2,150	2,192	40,900	2,192
2020-09-18	2,190	2,222	2,178	2,190	56,400	2,190
2020-09-17	2,145	2,176	2,117	2,148	46,200	2,148
2020-09-16	2,087	2,145	2,075	2,138	74,100	2,138
2020-09-15	2,080	2,081	2,027	2,039	50,500	2,039
2020-09-14	2,104	2,108	2,085	2,098	16,400	2,098
2020-09-11	2,061	2,116	2,061	2,104	33,400	2,104
2020-09-10	2,079	2,099	2,055	2,071	27,100	2,071
2020-09-09	2,038	2,123	2,038	2,100	45,100	2,100
2020-09-08	2,100	2,110	2,067	2,088	38,800	2,088
2020-09-07	2,207	2,215	2,115	2,116	51,400	2,116
2020-09-04	2,224	2,250	2,209	2,233	18,400	2,233
2020-09-03	2,294	2,294	2,248	2,250	18,900	2,250
2020-09-02	2,242	2,286	2,231	2,282	43,300	2,282
2020-09-01	2,250	2,275	2,223	2,240	49,200	2,240
2020-08-31	2,202	2,263	2,200	2,222	48,100	2,222
2020-08-28	2,271	2,271	2,167	2,195	97,700	2,195
2020-08-27	2,285	2,304	2,271	2,271	68,300	2,271
2020-08-26	2,342	2,342	2,277	2,286	40,800	2,286
2020-08-25	2,380	2,380	2,296	2,298	65,900	2,298
2020-08-24	2,275	2,370	2,259	2,350	84,400	2,350
2020-08-21	2,309	2,309	2,257	2,263	133,900	2,263
2020-08-20	2,275	2,313	2,269	2,297	44,700	2,297
2020-08-19	2,231	2,274	2,225	2,272	40,300	2,272
2020-08-18	2,246	2,265	2,217	2,248	55,300	2,248
2020-08-17	2,244	2,259	2,216	2,239	39,000	2,239
2020-08-14	2,233	2,252	2,231	2,231	41,700	2,231
2020-08-13	2,249	2,256	2,212	2,228	36,300	2,228
2020-08-12	2,265	2,265	2,229	2,235	21,700	2,235
2020-08-11	2,276	2,285	2,243	2,256	46,800	2,256
2020-08-07	2,266	2,324	2,266	2,287	57,600	2,287
2020-08-06	2,283	2,294	2,241	2,266	33,900	2,266
2020-08-05	2,280	2,308	2,269	2,295	21,400	2,295
2020-08-04	2,246	2,313	2,234	2,297	32,800	2,297
2020-08-03	2,234	2,266	2,217	2,238	34,000	2,238
2020-07-31	2,296	2,313	2,209	2,218	47,700	2,218
2020-07-30	2,263	2,319	2,210	2,317	42,500	2,317
2020-07-29	2,258	2,281	2,241	2,266	21,300	2,266
2020-07-28	2,305	2,322	2,267	2,281	24,300	2,281
2020-07-27	2,275	2,330	2,253	2,325	33,400	2,325
2020-07-22	2,363	2,363	2,280	2,280	46,000	2,280
2020-07-21	2,327	2,388	2,302	2,361	52,700	2,361
2020-07-20	2,249	2,332	2,230	2,332	52,100	2,332
2020-07-17	2,169	2,238	2,140	2,196	40,400	2,196
2020-07-16	2,175	2,175	2,111	2,154	38,700	2,154
2020-07-15	2,152	2,212	2,107	2,176	117,800	2,176
2020-07-14	2,190	2,245	2,149	2,242	122,300	2,242
2020-07-13	2,067	2,142	2,024	2,132	59,100	2,132
2020-07-10	2,000	2,041	1,993	1,993	35,600	1,993
2020-07-09	2,081	2,083	1,988	1,994	48,800	1,994
2020-07-08	2,087	2,166	2,054	2,067	92,500	2,067
2020-07-07	2,011	2,096	2,010	2,080	63,400	2,080
2020-07-06	1,895	1,977	1,895	1,975	37,200	1,975
2020-07-03	1,868	1,895	1,852	1,891	18,100	1,891
2020-07-02	1,914	1,914	1,860	1,860	31,800	1,860
2020-07-01	1,941	1,941	1,884	1,884	19,300	1,884
2020-06-30	1,987	1,990	1,912	1,912	31,100	1,912
2020-06-29	1,958	1,958	1,931	1,948	20,000	1,948
2020-06-26	1,906	1,945	1,900	1,945	12,500	1,945
2020-06-25	1,935	1,935	1,866	1,866	11,300	1,866
2020-06-24	1,951	1,952	1,902	1,902	18,000	1,902
2020-06-23	1,943	1,993	1,931	1,947	47,000	1,947
2020-06-22	1,886	1,947	1,885	1,942	26,200	1,942
2020-06-19	1,871	1,875	1,839	1,863	9,600	1,863
2020-06-18	1,888	1,888	1,846	1,871	10,300	1,871
2020-06-17	1,885	1,892	1,864	1,871	8,500	1,871
2020-06-16	1,825	1,893	1,825	1,885	18,700	1,885
2020-06-15	1,862	1,862	1,808	1,808	16,700	1,808
2020-06-12	1,807	1,854	1,807	1,834	22,700	1,834
2020-06-11	1,881	1,893	1,843	1,856	26,600	1,856
2020-06-10	1,900	1,937	1,900	1,901	17,500	1,901
2020-06-09	1,901	1,917	1,895	1,914	10,500	1,914
2020-06-08	1,917	1,920	1,897	1,908	18,100	1,908
2020-06-05	1,912	1,943	1,904	1,904	18,600	1,904
2020-06-04	1,921	1,921	1,902	1,913	12,600	1,913
2020-06-03	1,928	1,933	1,900	1,921	14,900	1,921
2020-06-02	1,922	1,940	1,898	1,918	43,600	1,918
2020-06-01	1,917	1,957	1,907	1,949	36,700	1,949
2020-05-29	1,874	1,935	1,870	1,905	28,300	1,905
2020-05-28	1,859	1,874	1,843	1,874	27,200	1,874
2020-05-27	1,813	1,845	1,793	1,845	25,100	1,845
2020-05-26	1,838	1,838	1,776	1,813	30,300	1,813
2020-05-25	1,819	1,827	1,811	1,814	9,700	1,814
2020-05-22	1,868	1,870	1,814	1,817	13,200	1,817
2020-05-21	1,851	1,890	1,842	1,875	25,000	1,875
2020-05-20	1,847	1,869	1,834	1,851	18,000	1,851
2020-05-19	1,896	1,896	1,831	1,848	17,700	1,848
2020-05-18	1,857	1,888	1,853	1,886	12,100	1,886
2020-05-15	1,833	1,857	1,820	1,857	10,700	1,857
2020-05-14	1,883	1,884	1,825	1,825	13,800	1,825
2020-05-13	1,875	1,887	1,840	1,883	20,300	1,883
2020-05-12	1,891	1,915	1,889	1,894	13,500	1,894
2020-05-11	1,942	1,946	1,891	1,896	21,400	1,896
2020-05-08	1,970	1,996	1,911	1,914	27,300	1,914
2020-05-07	1,924	1,977	1,900	1,964	31,700	1,964
2020-05-01	1,928	1,933	1,874	1,874	29,100	1,874
2020-04-30	2,013	2,030	1,932	1,935	82,600	1,935
2020-04-28	2,112	2,112	2,042	2,046	57,700	2,046
2020-04-27	2,055	2,150	2,027	2,120	75,800	2,120
2020-04-24	1,910	2,006	1,891	2,005	51,700	2,005
2020-04-23	1,915	1,940	1,901	1,928	21,400	1,928
2020-04-22	1,941	1,941	1,882	1,907	36,300	1,907
2020-04-21	1,915	1,952	1,890	1,941	40,000	1,941
2020-04-20	1,878	1,930	1,852	1,925	58,200	1,925
2020-04-17	1,861	1,879	1,810	1,828	41,000	1,828
2020-04-16	1,774	1,850	1,773	1,850	38,500	1,850
2020-04-15	1,835	1,847	1,772	1,786	46,400	1,786
2020-04-14	1,810	1,820	1,786	1,795	40,000	1,795
2020-04-13	1,715	1,812	1,715	1,807	84,100	1,807
2020-04-10	1,682	1,719	1,633	1,714	35,800	1,714
2020-04-09	1,686	1,700	1,651	1,675	29,800	1,675
2020-04-08	1,671	1,686	1,646	1,676	17,800	1,676
2020-04-07	1,689	1,689	1,619	1,671	22,000	1,671
2020-04-06	1,546	1,660	1,546	1,655	29,000	1,655
2020-04-03	1,577	1,614	1,525	1,548	26,500	1,548
2020-04-02	1,626	1,662	1,585	1,596	50,000	1,596
2020-04-01	1,664	1,671	1,604	1,622	22,500	1,622
2020-03-31	1,681	1,695	1,640	1,664	25,900	1,664
2020-03-30	1,697	1,714	1,653	1,714	42,700	1,714
2020-03-27	1,690	1,716	1,648	1,716	43,900	1,716
2020-03-26	1,652	1,679	1,603	1,676	46,700	1,676
2020-03-25	1,600	1,663	1,577	1,663	54,500	1,663
2020-03-24	1,530	1,543	1,486	1,537	29,800	1,537
2020-03-23	1,415	1,530	1,401	1,523	40,800	1,523
2020-03-19	1,435	1,444	1,396	1,415	32,900	1,415
2020-03-18	1,421	1,440	1,364	1,366	33,800	1,366
2020-03-17	1,252	1,419	1,252	1,409	56,100	1,409
2020-03-16	1,400	1,410	1,325	1,325	42,100	1,325
2020-03-13	1,272	1,379	1,227	1,365	64,400	1,365
2020-03-12	1,405	1,409	1,338	1,367	51,200	1,367
2020-03-11	1,441	1,495	1,441	1,453	40,900	1,453
2020-03-10	1,363	1,458	1,332	1,457	51,700	1,457
2020-03-09	1,444	1,509	1,403	1,410	60,100	1,410
2020-03-06	1,515	1,515	1,474	1,487	27,300	1,487
2020-03-05	1,540	1,541	1,508	1,521	23,500	1,521
2020-03-04	1,487	1,520	1,464	1,509	42,000	1,509
2020-03-03	1,590	1,592	1,505	1,505	37,700	1,505
2020-03-02	1,432	1,569	1,430	1,549	49,200	1,549
2020-02-28	1,462	1,472	1,408	1,419	56,700	1,419
2020-02-27	1,567	1,567	1,511	1,516	77,500	1,516
2020-02-26	1,621	1,621	1,577	1,602	112,500	1,602
2020-02-25	1,632	1,657	1,626	1,630	84,100	1,630
2020-02-21	1,672	1,699	1,672	1,697	24,500	1,697
2020-02-20	1,706	1,711	1,666	1,671	43,500	1,671
2020-02-19	1,684	1,707	1,684	1,700	23,300	1,700
2020-02-18	1,700	1,700	1,677	1,682	24,500	1,682
2020-02-17	1,725	1,725	1,700	1,700	21,800	1,700
2020-02-14	1,703	1,732	1,698	1,725	38,400	1,725
2020-02-13	1,730	1,730	1,708	1,711	13,200	1,711
2020-02-12	1,740	1,740	1,712	1,716	12,100	1,716
2020-02-10	1,719	1,741	1,716	1,726	20,100	1,726
2020-02-07	1,733	1,743	1,719	1,719	16,600	1,719
2020-02-06	1,724	1,738	1,718	1,733	17,900	1,733
2020-02-05	1,716	1,725	1,703	1,703	17,500	1,703
2020-02-04	1,686	1,712	1,686	1,711	13,100	1,711
2020-02-03	1,655	1,692	1,655	1,687	14,900	1,687
2020-01-31	1,672	1,704	1,672	1,690	16,100	1,690
2020-01-30	1,683	1,707	1,667	1,672	18,500	1,672
2020-01-29	1,698	1,698	1,681	1,686	13,200	1,686
2020-01-28	1,699	1,707	1,678	1,693	14,900	1,693
2020-01-27	1,710	1,711	1,694	1,698	22,800	1,698
2020-01-24	1,718	1,726	1,715	1,715	9,700	1,715
2020-01-23	1,724	1,733	1,714	1,717	7,500	1,717
2020-01-22	1,713	1,737	1,713	1,721	9,600	1,721
2020-01-21	1,713	1,735	1,713	1,725	9,500	1,725
2020-01-20	1,712	1,742	1,712	1,720	16,600	1,720
2020-01-17	1,717	1,721	1,700	1,700	19,800	1,700
2020-01-16	1,690	1,721	1,689	1,714	12,400	1,714
2020-01-15	1,715	1,720	1,686	1,689	22,800	1,689
2020-01-14	1,755	1,755	1,719	1,727	31,600	1,727
2020-01-10	1,687	1,698	1,680	1,689	17,400	1,689
2020-01-09	1,664	1,681	1,664	1,674	8,100	1,674
2020-01-08	1,686	1,686	1,641	1,651	19,300	1,651
2020-01-07	1,682	1,692	1,669	1,686	14,300	1,686
2020-01-06	1,700	1,701	1,661	1,666	35,200	1,666

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 [2020年度]

7520 (株)エコスの時系列データ [2020年度]