3136 (株)エコノス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 474 | 497 | 460 | 476 | 1,500 | 476 |
| 2015-12-29 | 438 | 469 | 438 | 469 | 900 | 469 |
| 2015-12-28 | 436 | 445 | 433 | 434 | 2,500 | 434 |
| 2015-12-25 | 468 | 474 | 433 | 434 | 2,600 | 434 |
| 2015-12-24 | 488 | 488 | 460 | 460 | 8,400 | 460 |
| 2015-12-22 | 511 | 511 | 485 | 488 | 6,300 | 488 |
| 2015-12-21 | 527 | 527 | 516 | 516 | 700 | 516 |
| 2015-12-18 | 529 | 536 | 521 | 527 | 3,300 | 527 |
| 2015-12-17 | 549 | 550 | 548 | 548 | 700 | 548 |
| 2015-12-16 | 540 | 549 | 540 | 549 | 1,500 | 549 |
| 2015-12-15 | 540 | 540 | 540 | 540 | 100 | 540 |
| 2015-12-14 | 550 | 550 | 550 | 550 | 1,500 | 550 |
| 2015-12-11 | 555 | 555 | 545 | 547 | 1,400 | 547 |
| 2015-12-10 | 541 | 555 | 540 | 555 | 3,000 | 555 |
| 2015-12-09 | 558 | 568 | 546 | 568 | 2,600 | 568 |
| 2015-12-08 | 558 | 558 | 558 | 558 | 300 | 558 |
| 2015-12-07 | 567 | 567 | 558 | 558 | 900 | 558 |
| 2015-12-04 | 559 | 577 | 549 | 557 | 1,700 | 557 |
| 2015-12-03 | 579 | 579 | 565 | 579 | 400 | 579 |
| 2015-12-02 | 560 | 580 | 557 | 580 | 4,800 | 580 |
| 2015-11-30 | 568 | 570 | 552 | 552 | 1,000 | 552 |
| 2015-11-27 | 549 | 555 | 548 | 548 | 500 | 548 |
| 2015-11-26 | 540 | 568 | 540 | 568 | 1,200 | 568 |
| 2015-11-25 | 560 | 560 | 550 | 550 | 2,600 | 550 |
| 2015-11-24 | 559 | 560 | 550 | 550 | 1,000 | 550 |
| 2015-11-20 | 551 | 560 | 550 | 551 | 1,200 | 551 |
| 2015-11-19 | 551 | 561 | 540 | 561 | 3,000 | 561 |
| 2015-11-18 | 561 | 561 | 561 | 561 | 300 | 561 |
| 2015-11-17 | 566 | 568 | 563 | 563 | 600 | 563 |
| 2015-11-16 | 566 | 580 | 565 | 580 | 800 | 580 |
| 2015-11-13 | 570 | 570 | 570 | 570 | 200 | 570 |
| 2015-11-11 | 580 | 581 | 580 | 581 | 400 | 581 |
| 2015-11-10 | 565 | 575 | 555 | 575 | 1,500 | 575 |
| 2015-11-09 | 568 | 581 | 566 | 581 | 800 | 581 |
| 2015-11-06 | 578 | 578 | 578 | 578 | 200 | 578 |
| 2015-11-05 | 562 | 568 | 530 | 568 | 2,800 | 568 |
| 2015-11-04 | 572 | 572 | 570 | 572 | 700 | 572 |
| 2015-11-02 | 572 | 593 | 572 | 592 | 1,500 | 592 |
| 2015-10-30 | 551 | 592 | 550 | 592 | 7,400 | 592 |
| 2015-10-29 | 551 | 551 | 551 | 551 | 300 | 551 |
| 2015-10-28 | 561 | 561 | 561 | 561 | 300 | 561 |
| 2015-10-26 | 550 | 560 | 550 | 560 | 1,400 | 560 |
| 2015-10-23 | 551 | 557 | 551 | 557 | 1,000 | 557 |
| 2015-10-22 | 541 | 541 | 541 | 541 | 300 | 541 |
| 2015-10-21 | 543 | 550 | 542 | 542 | 700 | 542 |
| 2015-10-19 | 549 | 551 | 549 | 550 | 700 | 550 |
| 2015-10-16 | 544 | 544 | 544 | 544 | 100 | 544 |
| 2015-10-15 | 549 | 549 | 542 | 542 | 400 | 542 |
| 2015-10-14 | 545 | 549 | 545 | 549 | 300 | 549 |
| 2015-10-13 | 546 | 546 | 546 | 546 | 300 | 546 |
| 2015-10-09 | 546 | 546 | 545 | 546 | 400 | 546 |
| 2015-10-08 | 537 | 545 | 537 | 545 | 600 | 545 |
| 2015-10-07 | 537 | 537 | 537 | 537 | 100 | 537 |
| 2015-10-06 | 549 | 549 | 537 | 537 | 1,100 | 537 |
| 2015-10-05 | 549 | 549 | 530 | 530 | 1,200 | 530 |
| 2015-10-02 | 540 | 540 | 535 | 535 | 300 | 535 |
| 2015-10-01 | 536 | 536 | 530 | 530 | 300 | 530 |
| 2015-09-30 | 536 | 536 | 536 | 536 | 100 | 536 |
| 2015-09-29 | 554 | 554 | 531 | 531 | 400 | 531 |
| 2015-09-28 | 540 | 549 | 540 | 549 | 200 | 549 |
| 2015-09-25 | 538 | 538 | 538 | 538 | 700 | 538 |
| 2015-09-24 | 532 | 538 | 532 | 538 | 500 | 538 |
| 2015-09-18 | 548 | 548 | 548 | 548 | 2,100 | 548 |
| 2015-09-17 | 549 | 549 | 549 | 549 | 400 | 549 |
| 2015-09-16 | 535 | 545 | 535 | 545 | 200 | 545 |
| 2015-09-15 | 530 | 552 | 530 | 552 | 400 | 552 |
| 2015-09-14 | 545 | 545 | 535 | 535 | 200 | 535 |
| 2015-09-11 | 535 | 541 | 535 | 535 | 600 | 535 |
| 2015-09-10 | 554 | 554 | 524 | 530 | 1,000 | 530 |
| 2015-09-09 | 540 | 547 | 536 | 547 | 1,000 | 547 |
| 2015-09-08 | 529 | 530 | 529 | 530 | 500 | 530 |
| 2015-09-07 | 548 | 548 | 531 | 534 | 900 | 534 |
| 2015-09-04 | 573 | 573 | 550 | 568 | 1,800 | 568 |
| 2015-09-03 | 596 | 596 | 580 | 580 | 300 | 580 |
| 2015-09-02 | 595 | 595 | 575 | 586 | 400 | 586 |
| 2015-09-01 | 606 | 606 | 590 | 590 | 500 | 590 |
| 2015-08-31 | 594 | 623 | 594 | 621 | 1,700 | 621 |
| 2015-08-28 | 576 | 594 | 565 | 594 | 1,300 | 594 |
| 2015-08-27 | 600 | 600 | 569 | 596 | 1,300 | 596 |
| 2015-08-26 | 579 | 600 | 579 | 600 | 1,200 | 600 |
| 2015-08-25 | 570 | 570 | 530 | 559 | 3,500 | 559 |
| 2015-08-24 | 613 | 623 | 567 | 567 | 4,300 | 567 |
| 2015-08-21 | 650 | 650 | 640 | 640 | 1,400 | 640 |
| 2015-08-20 | 661 | 661 | 651 | 652 | 900 | 652 |
| 2015-08-19 | 659 | 660 | 647 | 660 | 1,800 | 660 |
| 2015-08-18 | 650 | 654 | 648 | 649 | 700 | 649 |
| 2015-08-17 | 670 | 670 | 639 | 660 | 6,600 | 660 |
| 2015-08-14 | 653 | 682 | 653 | 682 | 1,300 | 682 |
| 2015-08-13 | 663 | 663 | 663 | 663 | 100 | 663 |
| 2015-08-12 | 663 | 663 | 663 | 663 | 400 | 663 |
| 2015-08-11 | 650 | 660 | 642 | 660 | 1,800 | 660 |
| 2015-08-10 | 653 | 662 | 645 | 660 | 3,300 | 660 |
| 2015-08-07 | 666 | 666 | 652 | 652 | 400 | 652 |
| 2015-08-06 | 654 | 664 | 654 | 664 | 2,100 | 664 |
| 2015-08-05 | 661 | 661 | 651 | 653 | 1,200 | 653 |
| 2015-08-04 | 651 | 664 | 651 | 651 | 2,100 | 651 |
| 2015-08-03 | 659 | 660 | 650 | 660 | 2,200 | 660 |
| 2015-07-31 | 652 | 662 | 640 | 650 | 2,700 | 650 |
| 2015-07-30 | 668 | 668 | 641 | 659 | 2,100 | 659 |
| 2015-07-29 | 658 | 661 | 651 | 661 | 2,400 | 661 |
| 2015-07-28 | 656 | 663 | 645 | 652 | 2,900 | 652 |
| 2015-07-27 | 652 | 668 | 652 | 656 | 2,100 | 656 |
| 2015-07-24 | 673 | 673 | 656 | 656 | 2,500 | 656 |
| 2015-07-23 | 655 | 674 | 650 | 663 | 7,800 | 663 |
| 2015-07-22 | 656 | 672 | 655 | 655 | 1,700 | 655 |
| 2015-07-21 | 676 | 681 | 658 | 666 | 5,900 | 666 |
| 2015-07-17 | 700 | 700 | 622 | 674 | 19,000 | 674 |
| 2015-07-16 | 707 | 710 | 691 | 702 | 6,000 | 702 |
| 2015-07-15 | 708 | 717 | 698 | 709 | 3,500 | 709 |
| 2015-07-14 | 715 | 728 | 706 | 707 | 4,100 | 707 |
| 2015-07-13 | 700 | 718 | 700 | 718 | 600 | 718 |
| 2015-07-10 | 717 | 717 | 688 | 700 | 2,400 | 700 |
| 2015-07-09 | 703 | 715 | 680 | 715 | 10,400 | 715 |
| 2015-07-08 | 741 | 753 | 710 | 725 | 9,700 | 725 |
| 2015-07-07 | 740 | 769 | 735 | 747 | 5,200 | 747 |
| 2015-07-06 | 751 | 761 | 739 | 739 | 6,500 | 739 |
| 2015-07-03 | 740 | 770 | 737 | 751 | 11,700 | 751 |
| 2015-07-02 | 762 | 762 | 744 | 745 | 4,000 | 745 |
| 2015-07-01 | 751 | 761 | 738 | 747 | 11,400 | 747 |
| 2015-06-30 | 726 | 766 | 726 | 755 | 11,100 | 755 |
| 2015-06-29 | 740 | 740 | 722 | 725 | 31,700 | 725 |
| 2015-06-26 | 801 | 814 | 760 | 781 | 49,100 | 781 |
| 2015-06-25 | 900 | 950 | 821 | 821 | 180,400 | 821 |
| 2015-06-24 | 1,320 | 1,338 | 1,020 | 1,020 | 427,300 | 1,020 |
分割・併合履歴 ： なし
