3521 エコナックホールディングス(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	571	571	550	550	72,000	2,200
1987-12-26	594	595	581	581	13,000	2,324
1987-12-25	600	600	590	595	14,000	2,380
1987-12-24	610	610	590	590	34,000	2,360
1987-12-23	603	605	602	602	21,000	2,408
1987-12-22	601	613	601	603	39,000	2,412
1987-12-21	610	620	610	612	27,000	2,448
1987-12-18	613	620	613	620	25,000	2,480
1987-12-17	620	620	616	620	24,000	2,480
1987-12-16	631	631	616	616	15,000	2,464
1987-12-15	619	639	613	639	40,000	2,556
1987-12-14	622	630	612	616	17,000	2,464
1987-12-11	613	620	612	612	30,000	2,448
1987-12-10	613	620	612	612	30,000	2,448
1987-12-09	612	620	611	612	26,000	2,448
1987-12-08	610	615	610	611	24,000	2,444
1987-12-07	617	621	610	610	15,000	2,440
1987-12-05	620	622	620	620	7,000	2,480
1987-12-04	621	622	605	610	34,000	2,440
1987-12-03	617	635	617	620	16,000	2,480
1987-12-02	615	615	610	612	42,000	2,448
1987-12-01	615	616	610	610	6,000	2,440
1987-11-30	635	635	620	620	21,000	2,480
1987-11-28	631	650	630	650	10,000	2,600
1987-11-27	659	659	635	635	23,000	2,540
1987-11-26	668	668	630	640	44,000	2,560
1987-11-25	621	660	621	658	28,000	2,632
1987-11-24	620	630	620	620	11,000	2,480
1987-11-20	640	640	640	640	5,000	2,560
1987-11-19	630	630	627	627	2,000	2,508
1987-11-18	616	630	616	630	3,000	2,520
1987-11-17	610	611	610	611	8,000	2,444
1987-11-16	610	620	610	610	28,000	2,440
1987-11-13	610	619	600	610	35,000	2,440
1987-11-12	615	615	600	600	23,000	2,400
1987-11-11	616	620	595	595	36,000	2,380
1987-11-10	636	636	610	610	29,000	2,440
1987-11-09	615	636	615	636	26,000	2,544
1987-11-07	630	630	615	616	19,000	2,464
1987-11-06	635	645	632	645	18,000	2,580
1987-11-05	662	667	640	643	22,000	2,572
1987-11-04	660	670	651	652	52,000	2,608
1987-11-02	660	670	650	660	32,000	2,640
1987-10-31	630	640	630	640	21,000	2,560
1987-10-30	631	636	615	620	97,000	2,480
1987-10-29	650	650	625	625	45,000	2,500
1987-10-28	675	675	645	645	35,000	2,580
1987-10-27	620	649	620	640	25,000	2,560
1987-10-26	670	670	610	630	64,000	2,520
1987-10-24	690	691	690	690	14,000	2,760
1987-10-23	701	701	690	695	27,000	2,780
1987-10-22	714	714	700	700	66,000	2,800
1987-10-21	663	740	663	664	153,000	2,656
1987-10-20	653	653	653	653	62,000	2,612
1987-10-19	740	760	740	753	60,000	3,012
1987-10-16	751	800	751	800	140,000	3,200
1987-10-15	765	770	750	769	49,000	3,076
1987-10-14	790	792	770	785	106,000	3,140
1987-10-13	773	800	760	790	173,000	3,160
1987-10-12	770	773	760	770	138,000	3,080
1987-10-09	741	753	710	711	103,000	2,844
1987-10-08	769	769	750	751	150,000	3,004
1987-10-07	772	801	769	769	367,000	3,076
1987-10-06	798	850	788	792	824,000	3,168
1987-10-05	710	805	709	804	738,000	3,216
1987-10-03	710	710	700	705	138,000	2,820
1987-10-02	690	700	680	700	271,000	2,800
1987-10-01	690	695	680	689	71,000	2,756
1987-09-30	675	685	651	661	97,000	2,644
1987-09-29	700	700	671	675	100,000	2,700
1987-09-28	651	703	651	690	188,000	2,760
1987-09-26	621	621	621	621	9,000	2,484
1987-09-25	651	659	610	611	62,000	2,444
1987-09-24	655	660	652	652	28,000	2,608
1987-09-22	655	660	650	660	31,000	2,640
1987-09-21	660	660	650	660	44,000	2,640
1987-09-18	650	650	640	650	31,000	2,600
1987-09-17	655	660	641	650	77,000	2,600
1987-09-16	672	672	650	650	14,000	2,600
1987-09-14	672	680	672	672	12,000	2,688
1987-09-11	660	690	655	672	28,000	2,688
1987-09-10	660	660	651	651	24,000	2,604
1987-09-09	670	673	660	660	22,000	2,640
1987-09-08	675	690	670	690	87,000	2,760
1987-09-07	680	699	680	685	80,000	2,740
1987-09-05	699	700	680	685	119,000	2,740
1987-09-04	690	700	680	680	103,000	2,720
1987-09-03	670	670	660	670	28,000	2,680
1987-09-02	699	699	680	696	67,000	2,784
1987-09-01	676	700	676	699	71,000	2,796
1987-08-31	663	680	663	670	45,000	2,680
1987-08-29	650	676	650	661	64,000	2,644
1987-08-28	700	700	680	681	80,000	2,724
1987-08-27	715	720	694	710	279,000	2,840
1987-08-26	705	730	700	714	429,000	2,856
1987-08-24	615	617	611	615	58,000	2,460
1987-08-22	610	617	607	607	58,000	2,428
1987-08-21	606	610	605	610	32,000	2,440
1987-08-20	608	608	606	606	30,000	2,424
1987-08-19	605	610	605	606	25,000	2,424
1987-08-18	606	606	605	605	38,000	2,420
1987-08-17	610	610	605	605	56,000	2,420
1987-08-14	605	610	603	607	24,000	2,428
1987-08-13	610	610	603	605	25,000	2,420
1987-08-12	605	610	603	610	41,000	2,440
1987-08-11	605	610	603	605	36,000	2,420
1987-08-10	610	610	605	609	32,000	2,436
1987-08-07	603	610	602	610	37,000	2,440
1987-08-06	605	605	603	604	23,000	2,416
1987-08-05	602	610	601	610	28,000	2,440
1987-08-04	610	610	602	610	20,000	2,440
1987-08-03	602	620	601	610	26,000	2,440
1987-08-01	605	605	601	601	17,000	2,404
1987-07-31	606	610	601	605	11,000	2,420
1987-07-30	603	610	601	601	54,000	2,404
1987-07-29	603	605	601	601	64,000	2,404
1987-07-28	613	615	601	601	35,000	2,404
1987-07-27	615	615	605	610	86,000	2,440
1987-07-25	610	620	605	605	38,000	2,420
1987-07-24	610	610	602	602	27,000	2,408
1987-07-23	605	605	600	600	30,000	2,400
1987-07-22	606	610	605	605	29,000	2,420
1987-07-21	611	611	605	605	32,000	2,420
1987-07-20	635	640	611	611	41,000	2,444
1987-07-17	624	635	624	635	38,000	2,540
1987-07-16	639	640	618	618	83,000	2,472
1987-07-15	630	635	630	635	52,000	2,540
1987-07-14	629	629	616	629	52,000	2,516
1987-07-13	620	625	610	620	34,000	2,480
1987-07-10	616	620	600	600	73,000	2,400
1987-07-09	616	630	616	622	43,000	2,488
1987-07-08	613	629	613	617	60,000	2,468
1987-07-07	616	620	615	620	50,000	2,480
1987-07-06	621	621	615	615	11,000	2,460
1987-07-04	615	630	615	621	28,000	2,484
1987-07-03	611	625	610	625	35,000	2,500
1987-07-02	615	625	610	610	16,000	2,440
1987-07-01	628	628	610	612	19,000	2,448
1987-06-30	620	628	615	628	15,000	2,512
1987-06-29	618	630	614	630	17,000	2,520
1987-06-27	611	620	611	618	19,000	2,472
1987-06-26	625	630	611	611	38,000	2,444
1987-06-25	630	630	616	625	45,000	2,500
1987-06-24	620	630	615	629	29,000	2,516
1987-06-23	640	640	610	610	51,000	2,440
1987-06-22	646	649	640	640	92,000	2,560
1987-06-19	630	650	620	645	178,000	2,580
1987-06-18	634	639	631	631	28,000	2,524
1987-06-17	630	640	630	631	58,000	2,524
1987-06-16	640	645	635	640	84,000	2,560
1987-06-15	640	649	630	630	73,000	2,520
1987-06-12	610	615	600	605	120,000	2,420
1987-06-11	649	650	640	640	90,000	2,560
1987-06-10	640	650	640	650	76,000	2,600
1987-06-09	630	640	626	640	103,000	2,560
1987-06-08	624	628	618	626	100,000	2,504
1987-06-06	600	608	600	608	66,000	2,432
1987-06-05	610	610	590	590	66,000	2,360
1987-06-04	624	624	605	606	48,000	2,424
1987-06-03	620	624	610	620	82,000	2,480
1987-06-02	610	630	610	615	84,000	2,460
1987-06-01	599	600	590	591	38,000	2,364
1987-05-30	585	595	580	580	86,000	2,320
1987-05-29	581	585	580	585	37,000	2,340
1987-05-28	579	585	575	580	39,000	2,320
1987-05-27	585	588	579	579	80,000	2,316
1987-05-26	581	589	580	585	36,000	2,340
1987-05-25	590	591	580	580	26,000	2,320
1987-05-23	583	595	580	580	44,000	2,320
1987-05-22	586	586	581	581	10,000	2,324
1987-05-21	575	600	570	581	33,000	2,324
1987-05-20	591	591	580	580	21,000	2,320
1987-05-19	603	603	590	590	17,000	2,360
1987-05-18	610	611	603	603	17,000	2,412
1987-05-15	600	600	590	600	48,000	2,400
1987-05-14	600	619	600	600	25,000	2,400
1987-05-13	624	624	580	610	45,000	2,440
1987-05-12	635	640	630	630	40,000	2,520
1987-05-11	649	649	633	635	64,000	2,540
1987-05-08	630	671	614	614	126,000	2,456
1987-05-07	579	603	579	600	112,000	2,400
1987-05-06	562	579	562	570	33,000	2,280
1987-05-02	549	550	546	547	29,000	2,188
1987-05-01	540	545	536	536	46,000	2,144
1987-04-30	537	550	530	530	31,000	2,120
1987-04-28	541	550	530	531	93,000	2,124
1987-04-27	540	550	530	535	140,000	2,140
1987-04-25	550	550	528	530	79,000	2,120
1987-04-24	555	555	540	550	105,000	2,200
1987-04-23	560	560	550	550	112,000	2,200
1987-04-22	560	560	550	551	161,000	2,204
1987-04-21	555	570	550	550	128,000	2,200
1987-04-20	561	570	555	557	58,000	2,228
1987-04-17	570	570	560	560	86,000	2,240
1987-04-16	569	571	565	571	53,000	2,284
1987-04-15	571	581	565	570	110,000	2,280
1987-04-14	599	599	550	551	74,000	2,204
1987-04-13	600	600	580	588	33,000	2,352
1987-04-10	600	601	590	590	91,000	2,360
1987-04-09	600	601	599	600	97,000	2,400
1987-04-08	590	605	590	596	119,000	2,384
1987-04-07	610	610	590	590	90,000	2,360
1987-04-06	635	635	600	600	53,000	2,400
1987-04-04	640	640	632	635	37,000	2,540
1987-04-03	635	675	625	630	273,000	2,520
1987-04-01	524	524	524	524	296,000	2,096
1987-03-30	681	690	680	689	129,000	2,756
1987-03-28	708	732	705	731	68,000	2,924
1987-03-27	699	708	690	708	172,000	2,832
1987-03-26	750	750	720	724	120,000	2,896
1987-03-25	800	800	770	784	121,000	3,136
1987-03-24	825	825	790	810	99,000	3,240
1987-03-23	850	854	830	831	93,000	3,324
1987-03-20	861	861	832	855	241,000	3,420
1987-03-19	810	850	790	850	356,000	3,400
1987-03-18	800	830	800	820	147,000	3,280
1987-03-17	840	840	800	800	117,000	3,200
1987-03-16	889	890	850	850	112,000	3,400
1987-03-13	870	898	866	880	271,000	3,520
1987-03-12	821	879	821	879	182,000	3,516
1987-03-11	860	874	821	821	187,000	3,284
1987-03-10	891	910	850	850	479,000	3,400
1987-03-09	781	861	781	861	269,000	3,444
1987-03-07	720	741	720	741	378,000	2,964
1987-03-06	830	850	750	750	450,000	3,000
1987-03-05	940	950	900	900	790,000	3,600
1987-03-04	887	920	887	920	353,000	3,680
1987-03-03	870	891	860	881	560,000	3,524
1987-03-02	910	931	850	850	871,000	3,400
1987-02-28	861	910	861	890	771,000	3,560
1987-02-27	808	871	801	860	1,293,000	3,440
1987-02-26	722	800	722	798	795,000	3,192
1987-02-25	720	725	709	723	301,000	2,892
1987-02-24	690	720	674	720	471,000	2,880
1987-02-23	670	690	670	690	82,000	2,760
1987-02-20	658	660	650	660	117,000	2,640
1987-02-19	665	665	655	658	96,000	2,632
1987-02-18	695	695	665	665	152,000	2,660
1987-02-17	700	700	659	665	218,000	2,660
1987-02-16	711	711	695	705	354,000	2,820
1987-02-13	650	694	645	679	424,000	2,716
1987-02-12	602	615	601	615	114,000	2,460
1987-02-10	613	613	601	601	34,000	2,404
1987-02-09	600	613	600	613	22,000	2,452
1987-02-07	610	610	600	600	29,000	2,400
1987-02-06	615	615	606	606	9,000	2,424
1987-02-05	615	615	605	606	29,000	2,424
1987-02-04	620	630	600	605	76,000	2,420
1987-02-03	585	630	582	630	53,000	2,520
1987-02-02	600	600	581	585	42,000	2,340
1987-01-31	605	606	600	600	32,000	2,400
1987-01-30	618	625	610	610	62,000	2,440
1987-01-29	640	655	618	618	231,000	2,472
1987-01-28	605	650	605	650	198,000	2,600
1987-01-27	580	600	580	599	55,000	2,396
1987-01-26	546	550	540	549	97,000	2,196
1987-01-24	542	550	540	540	129,000	2,160
1987-01-23	565	566	539	539	184,000	2,156
1987-01-22	571	573	561	566	51,000	2,264
1987-01-21	575	580	571	571	46,000	2,284
1987-01-20	581	581	564	571	63,000	2,284
1987-01-19	586	586	575	575	65,000	2,300
1987-01-16	585	593	580	586	26,000	2,344
1987-01-14	578	585	577	580	16,000	2,320
1987-01-13	576	577	575	577	25,000	2,308
1987-01-12	576	583	576	580	17,000	2,320
1987-01-09	596	600	593	599	9,000	2,396
1987-01-08	574	596	574	596	13,000	2,384
1987-01-07	575	575	575	575	23,000	2,300
1987-01-06	600	600	600	600	13,000	2,400
1987-01-05	600	600	600	600	26,000	2,400

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

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