3521 エコナックホールディングス(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	580	600	580	600	28,000	2,400
1986-12-26	585	590	575	590	36,000	2,360
1986-12-25	589	600	589	590	109,000	2,360
1986-12-24	570	589	570	589	19,000	2,356
1986-12-23	580	585	570	570	68,000	2,280
1986-12-22	590	600	579	585	40,000	2,340
1986-12-19	580	583	578	583	10,000	2,332
1986-12-18	590	590	580	580	39,000	2,320
1986-12-17	582	589	580	580	102,000	2,320
1986-12-16	590	593	581	581	64,000	2,324
1986-12-15	599	600	590	590	32,000	2,360
1986-12-12	586	586	585	585	7,000	2,340
1986-12-11	595	598	585	585	36,000	2,340
1986-12-10	600	601	587	587	34,000	2,348
1986-12-09	587	600	585	600	93,000	2,400
1986-12-08	587	587	583	587	44,000	2,348
1986-12-06	587	595	587	587	15,000	2,348
1986-12-05	597	600	581	585	97,000	2,340
1986-12-04	585	603	580	587	169,000	2,348
1986-12-03	602	602	585	585	70,000	2,340
1986-12-02	601	601	590	601	78,000	2,404
1986-12-01	609	609	590	600	78,000	2,400
1986-11-29	605	605	600	600	74,000	2,400
1986-11-28	601	605	585	605	107,000	2,420
1986-11-27	604	606	600	606	61,000	2,424
1986-11-26	610	610	601	602	91,000	2,408
1986-11-25	611	615	603	614	61,000	2,456
1986-11-22	601	610	600	605	60,000	2,420
1986-11-21	590	610	590	600	79,000	2,400
1986-11-20	590	596	585	585	33,000	2,340
1986-11-19	599	600	585	598	38,000	2,392
1986-11-18	598	598	585	598	12,000	2,392
1986-11-17	600	600	586	598	12,000	2,392
1986-11-14	590	596	590	596	21,000	2,384
1986-11-13	600	600	596	596	22,000	2,384
1986-11-12	600	600	596	596	26,000	2,384
1986-11-11	600	610	599	599	69,000	2,396
1986-11-10	595	600	578	590	23,000	2,360
1986-11-07	626	626	595	595	58,000	2,380
1986-11-06	606	626	606	626	19,000	2,504
1986-11-05	600	607	595	605	33,000	2,420
1986-11-04	583	583	583	583	4,000	2,332
1986-11-01	581	581	580	580	2,000	2,320
1986-10-31	600	605	575	575	30,000	2,300
1986-10-30	600	605	590	605	57,000	2,420
1986-10-29	580	580	580	580	7,000	2,320
1986-10-28	581	585	580	580	11,000	2,320
1986-10-27	576	576	576	576	1,000	2,304
1986-10-25	576	581	575	575	48,000	2,300
1986-10-24	595	595	570	575	26,000	2,300
1986-10-23	603	604	595	595	32,000	2,380
1986-10-22	609	615	604	604	20,000	2,416
1986-10-21	630	630	608	608	11,000	2,432
1986-10-20	630	630	630	630	16,000	2,520
1986-10-17	630	630	601	601	20,000	2,404
1986-10-16	630	639	627	638	31,000	2,552
1986-10-15	625	630	613	630	17,000	2,520
1986-10-14	621	621	620	620	4,000	2,480
1986-10-13	601	601	601	601	2,000	2,404
1986-10-09	620	623	600	600	40,000	2,400
1986-10-08	645	645	620	620	37,000	2,480
1986-10-07	640	645	635	635	16,000	2,540
1986-10-06	631	640	625	630	60,000	2,520
1986-10-04	626	629	625	627	86,000	2,508
1986-10-03	622	630	615	624	50,000	2,496
1986-10-02	651	655	622	622	110,000	2,488
1986-10-01	630	650	630	650	51,000	2,600
1986-09-30	619	619	619	619	29,000	2,476
1986-09-29	655	655	640	649	11,000	2,596
1986-09-27	645	650	640	650	14,000	2,600
1986-09-26	640	650	621	650	31,000	2,600
1986-09-25	632	640	620	620	35,000	2,480
1986-09-24	675	675	650	650	27,000	2,600
1986-09-22	680	680	670	680	52,000	2,720
1986-09-19	700	700	678	680	46,000	2,720
1986-09-18	665	710	665	700	188,000	2,800
1986-09-17	621	660	621	655	30,000	2,620
1986-09-16	615	621	615	621	10,000	2,484
1986-09-12	645	645	615	615	16,000	2,460
1986-09-11	662	662	645	650	50,000	2,600
1986-09-10	680	680	661	665	26,000	2,660
1986-09-09	688	699	674	680	53,000	2,720
1986-09-08	655	685	655	680	46,000	2,720
1986-09-06	669	675	652	652	27,000	2,608
1986-09-05	710	710	660	669	78,000	2,676
1986-09-04	695	740	695	718	378,000	2,872
1986-09-03	699	699	695	699	100,000	2,796
1986-09-02	600	650	600	650	42,000	2,600
1986-09-01	595	600	595	596	15,000	2,384
1986-08-30	600	600	589	589	32,000	2,356
1986-08-29	592	600	590	600	22,000	2,400
1986-08-28	595	595	590	590	18,000	2,360
1986-08-27	595	595	585	590	19,000	2,360
1986-08-26	585	591	580	591	30,000	2,364
1986-08-25	598	600	581	585	10,000	2,340
1986-08-23	576	583	576	580	16,000	2,320
1986-08-22	571	583	570	576	38,000	2,304
1986-08-21	610	610	580	580	38,000	2,320
1986-08-20	570	600	570	600	105,000	2,400
1986-08-19	601	605	570	570	75,000	2,280
1986-08-18	605	612	600	611	28,000	2,444
1986-08-15	615	615	605	605	37,000	2,420
1986-08-14	612	620	605	605	71,000	2,420
1986-08-13	613	617	610	610	29,000	2,440
1986-08-12	621	631	610	612	35,000	2,448
1986-08-11	630	640	625	630	66,000	2,520
1986-08-08	631	640	631	631	31,000	2,524
1986-08-07	643	645	635	635	48,000	2,540
1986-08-06	638	645	635	643	22,000	2,572
1986-08-05	640	645	638	645	22,000	2,580
1986-08-04	645	650	638	645	23,000	2,580
1986-08-02	637	650	637	650	12,000	2,600
1986-08-01	640	650	636	636	21,000	2,544
1986-07-31	650	650	640	640	20,000	2,560
1986-07-30	655	655	652	655	13,000	2,620
1986-07-29	650	653	648	652	51,000	2,608
1986-07-28	648	660	648	651	49,000	2,604
1986-07-26	662	662	651	655	34,000	2,620
1986-07-25	700	700	660	660	84,000	2,640
1986-07-24	700	705	700	700	30,000	2,800
1986-07-23	700	710	690	700	76,000	2,800
1986-07-22	676	682	676	680	16,000	2,720
1986-07-21	696	700	670	670	15,000	2,680
1986-07-19	695	695	695	695	9,000	2,780
1986-07-18	700	702	680	680	45,000	2,720
1986-07-17	719	720	710	711	75,000	2,844
1986-07-16	690	722	687	715	77,000	2,860
1986-07-15	668	676	665	676	21,000	2,704
1986-07-14	670	670	658	658	77,000	2,632
1986-07-11	640	660	640	660	24,000	2,640
1986-07-10	645	646	631	631	24,000	2,524
1986-07-09	666	666	646	650	73,000	2,600
1986-07-08	670	670	655	656	33,000	2,624
1986-07-07	666	670	660	660	50,000	2,640
1986-07-05	665	670	665	665	9,000	2,660
1986-07-04	671	672	660	665	77,000	2,660
1986-07-03	672	672	665	665	51,000	2,660
1986-07-02	681	682	670	670	33,000	2,680
1986-07-01	690	690	680	685	24,000	2,740
1986-06-30	670	690	670	671	44,000	2,684
1986-06-28	685	690	670	670	25,000	2,680
1986-06-27	690	690	680	681	43,000	2,724
1986-06-26	691	691	685	685	51,000	2,740
1986-06-25	696	700	690	690	21,000	2,760
1986-06-24	691	696	690	696	22,000	2,784
1986-06-23	686	690	685	690	19,000	2,760
1986-06-21	701	701	678	685	25,000	2,740
1986-06-20	701	705	700	700	33,000	2,800
1986-06-19	719	724	700	706	32,000	2,824
1986-06-18	705	720	705	719	36,000	2,876
1986-06-17	711	720	705	705	36,000	2,820
1986-06-16	706	715	705	715	28,000	2,860
1986-06-13	691	701	691	701	39,000	2,804
1986-06-12	680	690	680	686	32,000	2,744
1986-06-11	680	685	670	670	60,000	2,680
1986-06-10	700	700	675	676	47,000	2,704
1986-06-09	700	712	700	700	33,000	2,800
1986-06-07	703	703	686	688	31,000	2,752
1986-06-06	672	700	670	693	53,000	2,772
1986-06-05	690	693	660	670	82,000	2,680
1986-06-04	701	705	693	693	39,000	2,772
1986-06-03	720	725	700	700	89,000	2,800
1986-06-02	705	720	700	720	31,000	2,880
1986-05-31	711	715	700	700	43,000	2,800
1986-05-30	720	730	710	710	81,000	2,840
1986-05-29	701	719	700	710	67,000	2,840
1986-05-28	730	730	700	700	82,000	2,800
1986-05-27	731	741	720	720	38,000	2,880
1986-05-26	746	746	710	721	61,000	2,884
1986-05-24	780	780	735	747	56,000	2,988
1986-05-23	801	802	733	779	174,000	3,116
1986-05-22	820	850	799	799	371,000	3,196
1986-05-21	750	800	750	781	384,000	3,124
1986-05-20	690	735	690	734	225,000	2,936
1986-05-19	670	683	660	683	48,000	2,732
1986-05-17	660	670	660	669	24,000	2,676
1986-05-16	669	669	650	660	77,000	2,640
1986-05-15	654	669	654	668	95,000	2,672
1986-05-14	665	665	637	643	88,000	2,572
1986-05-13	636	669	620	667	86,000	2,668
1986-05-12	626	645	625	626	141,000	2,504
1986-05-09	618	622	609	616	125,000	2,464
1986-05-08	625	626	620	622	94,000	2,488
1986-05-07	623	625	620	625	138,000	2,500
1986-05-06	625	625	620	620	70,000	2,480
1986-05-02	620	622	618	618	87,000	2,472
1986-05-01	630	630	620	620	49,000	2,480
1986-04-30	622	640	620	631	38,000	2,524
1986-04-28	640	645	620	622	105,000	2,488
1986-04-26	645	649	636	636	20,000	2,544
1986-04-25	655	655	645	645	24,000	2,580
1986-04-24	654	655	638	655	69,000	2,620
1986-04-23	650	660	649	650	136,000	2,600
1986-04-22	641	669	640	654	189,000	2,616
1986-04-21	650	658	640	640	95,000	2,560
1986-04-19	620	624	615	622	69,000	2,488
1986-04-18	620	620	610	620	125,000	2,480
1986-04-17	630	631	610	620	148,000	2,480
1986-04-16	650	657	630	630	140,000	2,520
1986-04-15	660	670	650	650	102,000	2,600
1986-04-14	660	680	650	680	102,000	2,720
1986-04-11	680	685	650	650	156,000	2,600
1986-04-10	700	700	650	650	96,000	2,600
1986-04-09	710	730	700	700	41,000	2,800
1986-04-08	700	711	680	710	108,000	2,840
1986-04-07	760	765	700	700	350,000	2,800
1986-04-05	651	700	647	700	238,000	2,800
1986-04-04	570	630	570	630	698,000	2,520
1986-04-03	620	620	620	620	56,000	2,480
1986-03-31	945	945	930	940	81,000	3,760
1986-03-29	900	930	900	930	38,000	3,720
1986-03-28	872	900	872	898	50,000	3,592
1986-03-27	831	862	830	862	71,000	3,448
1986-03-26	811	826	811	815	18,000	3,260
1986-03-25	817	817	801	806	98,000	3,224
1986-03-24	826	835	816	816	25,000	3,264
1986-03-22	850	851	849	850	22,000	3,400
1986-03-20	860	860	850	850	28,000	3,400
1986-03-19	878	885	825	826	40,000	3,304
1986-03-18	900	900	884	885	26,000	3,540
1986-03-17	900	911	889	900	27,000	3,600
1986-03-15	930	930	910	910	39,000	3,640
1986-03-14	930	931	930	930	55,000	3,720
1986-03-13	950	959	929	929	14,000	3,716
1986-03-12	962	962	946	949	43,000	3,796
1986-03-11	951	970	950	959	41,000	3,836
1986-03-10	882	931	882	931	19,000	3,724
1986-03-07	874	885	874	875	80,000	3,500
1986-03-06	931	931	925	925	24,000	3,700
1986-03-05	936	938	930	931	16,000	3,724
1986-03-04	946	948	940	940	51,000	3,760
1986-03-01	998	998	989	989	15,000	3,956
1986-02-28	988	1,000	988	999	92,000	3,996
1986-02-27	925	958	925	958	73,000	3,832
1986-02-26	965	966	935	935	63,000	3,740
1986-02-25	998	998	975	975	52,000	3,900
1986-02-24	1,000	1,000	991	998	23,000	3,992
1986-02-22	1,040	1,040	1,000	1,000	54,000	4,000
1986-02-21	1,020	1,050	1,020	1,040	105,000	4,160
1986-02-20	1,040	1,040	1,020	1,020	62,000	4,080
1986-02-19	985	1,020	985	1,000	84,000	4,000
1986-02-18	1,020	1,040	980	981	91,000	3,924
1986-02-17	1,030	1,060	1,000	1,020	126,000	4,080
1986-02-15	1,050	1,070	1,010	1,020	86,000	4,080
1986-02-14	1,100	1,110	1,020	1,050	123,000	4,200
1986-02-13	1,150	1,150	1,080	1,110	132,000	4,440
1986-02-12	1,120	1,140	1,080	1,140	209,000	4,560
1986-02-10	1,180	1,180	1,080	1,080	1,015,000	4,320
1986-02-07	1,030	1,100	1,030	1,100	311,000	4,400
1986-02-06	1,120	1,120	999	999	631,000	3,996
1986-02-05	1,080	1,190	990	1,080	693,000	4,320
1986-02-04	1,020	1,060	1,000	1,060	721,000	4,240
1986-02-03	920	960	919	960	351,000	3,840
1986-02-01	850	880	839	880	62,000	3,520
1986-01-31	820	850	816	849	54,000	3,396
1986-01-30	776	810	776	810	22,000	3,240
1986-01-29	771	773	771	772	6,000	3,088
1986-01-28	771	780	770	770	23,000	3,080
1986-01-27	800	800	775	775	32,000	3,100
1986-01-25	791	791	791	791	1,000	3,164
1986-01-24	814	815	800	802	26,000	3,208
1986-01-23	800	805	800	805	23,000	3,220
1986-01-22	771	805	771	802	32,000	3,208
1986-01-21	790	790	761	761	26,000	3,044
1986-01-20	835	835	810	810	11,000	3,240
1986-01-18	835	837	835	835	8,000	3,340
1986-01-17	844	844	832	835	20,000	3,340
1986-01-16	850	850	848	848	21,000	3,392
1986-01-14	850	860	846	847	40,000	3,388
1986-01-13	865	865	850	850	24,000	3,400
1986-01-10	865	865	855	855	23,000	3,420
1986-01-09	880	881	855	855	14,000	3,420
1986-01-08	865	870	865	870	13,000	3,480
1986-01-07	870	880	865	865	11,000	3,460
1986-01-06	895	895	876	876	53,000	3,504
1986-01-04	905	905	900	900	5,000	3,600

分割・併合履歴： [2023-09-28]2株→1株 [2017-09-27]1株→0.5株

2025年04月
日	月	火	水	木	金	土
« 03月31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