3521 エコナックホールディングス(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	649	650	640	640	10,000	2,560
1988-12-27	643	650	642	650	7,000	2,600
1988-12-26	642	650	641	641	10,000	2,564
1988-12-24	640	645	640	641	17,000	2,564
1988-12-23	645	645	645	645	6,000	2,580
1988-12-22	650	650	645	650	15,000	2,600
1988-12-21	660	660	640	640	21,000	2,560
1988-12-20	670	670	660	660	6,000	2,640
1988-12-19	670	670	670	670	8,000	2,680
1988-12-16	680	690	670	670	21,000	2,680
1988-12-15	699	699	680	690	56,000	2,760
1988-12-14	680	700	670	700	80,000	2,800
1988-12-13	660	670	660	670	60,000	2,680
1988-12-12	660	660	640	640	26,000	2,560
1988-12-09	645	660	642	660	20,000	2,640
1988-12-08	660	660	641	641	14,000	2,564
1988-12-07	660	660	640	650	19,000	2,600
1988-12-06	650	660	650	660	15,000	2,640
1988-12-05	655	660	630	650	29,000	2,600
1988-12-03	650	664	650	655	14,000	2,620
1988-12-02	648	649	630	649	23,000	2,596
1988-12-01	650	651	650	651	21,000	2,604
1988-11-30	663	668	655	665	18,000	2,660
1988-11-29	650	650	650	650	14,000	2,600
1988-11-28	695	695	684	684	32,000	2,736
1988-11-26	675	705	670	695	61,000	2,780
1988-11-25	655	675	655	675	62,000	2,700
1988-11-24	661	668	647	665	26,000	2,660
1988-11-22	645	670	640	660	59,000	2,640
1988-11-21	635	645	630	645	37,000	2,580
1988-11-18	615	625	615	625	29,000	2,500
1988-11-17	611	611	610	610	3,000	2,440
1988-11-16	615	615	605	605	13,000	2,420
1988-11-15	616	620	602	602	14,000	2,408
1988-11-14	596	615	596	602	7,000	2,408
1988-11-11	593	600	593	595	28,000	2,380
1988-11-10	606	606	591	600	29,000	2,400
1988-11-09	615	615	606	606	11,000	2,424
1988-11-08	605	610	591	591	17,000	2,364
1988-11-07	610	615	605	615	20,000	2,460
1988-11-04	625	625	612	620	16,000	2,480
1988-11-02	630	630	615	615	23,000	2,460
1988-11-01	604	605	600	600	17,000	2,400
1988-10-31	610	610	600	609	15,000	2,436
1988-10-29	595	605	590	590	28,000	2,360
1988-10-27	601	601	585	585	49,000	2,340
1988-10-26	605	605	600	601	11,000	2,404
1988-10-25	600	605	600	600	7,000	2,400
1988-10-24	600	610	600	600	7,000	2,400
1988-10-22	600	615	595	600	11,000	2,400
1988-10-21	600	605	590	600	12,000	2,400
1988-10-20	605	605	602	602	13,000	2,408
1988-10-19	610	610	605	605	16,000	2,420
1988-10-18	605	625	601	625	6,000	2,500
1988-10-17	605	605	605	605	6,000	2,420
1988-10-14	606	616	605	610	13,000	2,440
1988-10-13	605	605	600	603	23,000	2,412
1988-10-12	625	625	625	625	5,000	2,500
1988-10-11	624	625	624	625	2,000	2,500
1988-10-07	634	636	634	634	5,000	2,536
1988-10-06	611	630	611	630	2,000	2,520
1988-10-05	606	606	606	606	15,000	2,424
1988-10-04	616	616	610	611	8,000	2,444
1988-10-03	630	630	616	616	4,000	2,464
1988-10-01	616	616	616	616	3,000	2,464
1988-09-30	649	649	629	639	6,000	2,556
1988-09-29	631	649	630	649	8,000	2,596
1988-09-27	608	620	608	610	9,000	2,440
1988-09-26	605	606	605	606	29,000	2,424
1988-09-24	631	640	629	629	26,000	2,516
1988-09-22	644	645	630	630	20,000	2,520
1988-09-21	605	606	605	606	634,000	2,424
1988-09-20	645	645	625	625	22,000	2,500
1988-09-19	650	650	646	646	6,000	2,584
1988-09-14	650	650	645	650	9,000	2,600
1988-09-13	650	650	645	645	4,000	2,580
1988-09-12	650	650	645	650	7,000	2,600
1988-09-09	650	650	650	650	6,000	2,600
1988-09-08	650	670	640	670	15,000	2,680
1988-09-07	660	660	650	654	13,000	2,616
1988-09-06	690	690	672	672	18,000	2,688
1988-09-05	695	700	695	700	24,000	2,800
1988-09-03	685	699	685	685	55,000	2,740
1988-09-02	685	700	678	700	70,000	2,800
1988-09-01	669	680	665	679	67,000	2,716
1988-08-31	673	680	670	680	10,000	2,720
1988-08-30	676	680	655	660	40,000	2,640
1988-08-29	666	691	666	675	36,000	2,700
1988-08-27	650	662	650	662	12,000	2,648
1988-08-26	632	650	632	650	27,000	2,600
1988-08-25	635	635	631	631	13,000	2,524
1988-08-24	636	640	636	640	15,000	2,560
1988-08-23	640	640	630	633	69,000	2,532
1988-08-22	640	646	640	640	13,000	2,560
1988-08-19	640	645	630	630	23,000	2,520
1988-08-18	640	650	635	649	22,000	2,596
1988-08-17	650	650	630	630	7,000	2,520
1988-08-16	652	652	651	652	4,000	2,608
1988-08-15	660	660	650	650	16,000	2,600
1988-08-12	653	660	653	660	5,000	2,640
1988-08-11	656	656	651	653	13,000	2,612
1988-08-10	656	656	656	656	4,000	2,624
1988-08-09	655	656	655	656	13,000	2,624
1988-08-08	659	665	651	665	21,000	2,660
1988-08-06	659	659	650	650	11,000	2,600
1988-08-05	670	671	670	671	6,000	2,684
1988-08-04	668	670	667	670	17,000	2,680
1988-07-30	698	698	698	698	1,000	2,792
1988-07-29	700	700	699	700	44,000	2,800
1988-07-28	650	695	650	695	53,000	2,780
1988-07-27	655	680	655	675	43,000	2,700
1988-07-26	650	652	650	651	12,000	2,604
1988-07-25	660	680	655	680	25,000	2,720
1988-07-23	660	660	650	650	9,000	2,600
1988-07-22	668	670	660	660	38,000	2,640
1988-07-21	680	680	666	666	16,000	2,664
1988-07-20	665	666	665	666	8,000	2,664
1988-07-19	690	690	660	660	15,000	2,640
1988-07-18	681	681	680	680	15,000	2,720
1988-07-15	685	685	675	685	24,000	2,740
1988-07-14	686	686	685	685	29,000	2,740
1988-07-13	687	699	686	686	16,000	2,744
1988-07-12	698	699	686	686	13,000	2,744
1988-07-11	680	700	680	685	18,000	2,740
1988-07-08	685	685	680	680	15,000	2,720
1988-07-07	690	690	685	685	35,000	2,740
1988-07-06	691	699	686	686	34,000	2,744
1988-07-05	689	690	685	690	16,000	2,760
1988-07-04	696	700	690	699	20,000	2,796
1988-07-02	690	700	690	691	22,000	2,764
1988-07-01	700	705	690	690	52,000	2,760
1988-06-30	709	710	685	700	65,000	2,800
1988-06-29	715	715	704	705	16,000	2,820
1988-06-28	715	715	705	706	25,000	2,824
1988-06-27	707	710	707	710	26,000	2,840
1988-06-25	720	723	712	713	22,000	2,852
1988-06-24	738	739	720	720	41,000	2,880
1988-06-23	730	739	713	739	97,000	2,956
1988-06-22	715	730	711	730	76,000	2,920
1988-06-21	713	720	713	716	27,000	2,864
1988-06-20	721	721	717	717	19,000	2,868
1988-06-17	725	725	705	711	46,000	2,844
1988-06-16	726	730	711	725	68,000	2,900
1988-06-15	737	737	726	735	26,000	2,940
1988-06-14	739	740	725	726	38,000	2,904
1988-06-13	735	739	731	732	52,000	2,928
1988-06-10	730	730	720	726	42,000	2,904
1988-06-09	740	741	730	730	39,000	2,920
1988-06-08	732	740	730	734	37,000	2,936
1988-06-07	749	749	730	731	64,000	2,924
1988-06-06	726	747	722	730	68,000	2,920
1988-06-04	735	740	725	726	28,000	2,904
1988-06-03	734	735	726	728	30,000	2,912
1988-06-02	728	740	722	734	32,000	2,936
1988-06-01	731	735	710	720	63,000	2,880
1988-05-31	735	740	732	733	47,000	2,932
1988-05-30	730	731	730	731	33,000	2,924
1988-05-28	740	740	732	732	58,000	2,928
1988-05-27	750	750	735	745	86,000	2,980
1988-05-26	750	750	731	731	66,000	2,924
1988-05-25	740	765	730	765	113,000	3,060
1988-05-24	780	780	740	740	170,000	2,960
1988-05-23	795	795	760	775	449,000	3,100
1988-05-20	737	790	730	775	830,000	3,100
1988-05-19	707	750	700	743	430,000	2,972
1988-05-18	700	705	699	702	50,000	2,808
1988-05-17	700	700	696	698	42,000	2,792
1988-05-16	704	705	690	690	65,000	2,760
1988-05-13	689	704	685	701	48,000	2,804
1988-05-12	681	689	680	683	23,000	2,732
1988-05-11	700	701	680	680	87,000	2,720
1988-05-10	700	710	689	689	49,000	2,756
1988-05-09	705	705	690	700	59,000	2,800
1988-05-07	711	711	686	686	39,000	2,744
1988-05-06	711	711	701	703	40,000	2,812
1988-05-02	705	710	700	701	64,000	2,804
1988-04-30	700	705	700	701	27,000	2,804
1988-04-28	693	695	685	690	75,000	2,760
1988-04-27	700	700	683	683	62,000	2,732
1988-04-26	710	710	680	682	28,000	2,728
1988-04-25	696	702	696	700	48,000	2,800
1988-04-23	720	724	690	692	111,000	2,768
1988-04-22	710	725	710	720	427,000	2,880
1988-04-21	685	685	673	680	64,000	2,720
1988-04-20	675	685	670	671	76,000	2,684
1988-04-19	685	685	675	680	18,000	2,720
1988-04-18	681	690	681	685	42,000	2,740
1988-04-15	676	690	675	690	35,000	2,760
1988-04-14	682	685	676	680	46,000	2,720
1988-04-13	690	690	677	677	30,000	2,708
1988-04-12	690	699	675	675	79,000	2,700
1988-04-11	681	696	681	696	12,000	2,784
1988-04-08	710	710	679	679	76,000	2,716
1988-04-07	680	685	674	675	51,000	2,700
1988-04-06	695	710	691	710	59,000	2,840
1988-04-05	701	713	700	713	152,000	2,852
1988-04-04	664	730	664	721	304,000	2,884
1988-04-02	671	680	663	663	18,000	2,652
1988-04-01	665	667	662	662	10,000	2,648
1988-03-31	670	671	661	665	14,000	2,660
1988-03-30	655	680	655	680	36,000	2,720
1988-03-29	650	656	640	655	26,000	2,620
1988-03-28	650	653	640	653	26,000	2,612
1988-03-26	650	655	640	640	29,000	2,560
1988-03-25	656	656	651	651	19,000	2,604
1988-03-24	667	667	655	655	95,000	2,620
1988-03-23	660	665	657	665	30,000	2,660
1988-03-22	658	660	655	660	29,000	2,640
1988-03-18	660	660	658	658	38,000	2,632
1988-03-17	662	665	662	662	16,000	2,648
1988-03-16	667	667	663	663	40,000	2,652
1988-03-15	664	670	662	666	25,000	2,664
1988-03-14	662	665	660	662	28,000	2,648
1988-03-11	670	670	660	660	39,000	2,640
1988-03-10	675	680	665	665	60,000	2,660
1988-03-09	699	700	670	675	48,000	2,700
1988-03-08	692	703	690	690	26,000	2,760
1988-03-07	685	686	675	676	13,000	2,704
1988-03-05	682	682	666	666	28,000	2,664
1988-03-04	690	700	675	682	29,000	2,728
1988-03-03	710	710	685	690	46,000	2,760
1988-03-02	720	721	695	700	111,000	2,800
1988-03-01	708	730	700	721	313,000	2,884
1988-02-29	666	700	666	698	52,000	2,792
1988-02-27	667	681	666	669	39,000	2,676
1988-02-26	665	665	665	665	30,000	2,660
1988-02-25	666	667	665	665	30,000	2,660
1988-02-24	680	680	661	665	37,000	2,660
1988-02-23	661	671	660	665	41,000	2,660
1988-02-22	670	675	660	660	32,000	2,640
1988-02-19	666	680	666	668	22,000	2,672
1988-02-18	685	685	665	665	33,000	2,660
1988-02-17	676	686	665	665	39,000	2,660
1988-02-16	661	686	661	671	55,000	2,684
1988-02-15	690	690	650	660	36,000	2,640
1988-02-12	695	695	686	686	20,000	2,744
1988-02-10	700	700	695	695	46,000	2,780
1988-02-09	709	709	700	700	55,000	2,800
1988-02-08	710	710	702	704	43,000	2,816
1988-02-06	709	710	700	710	64,000	2,840
1988-02-05	710	710	696	701	42,000	2,804
1988-02-04	696	715	696	710	80,000	2,840
1988-02-03	686	690	685	686	68,000	2,744
1988-02-02	691	700	686	690	30,000	2,760
1988-02-01	708	708	690	690	21,000	2,760
1988-01-30	700	708	695	708	28,000	2,832
1988-01-29	720	720	700	700	109,000	2,800
1988-01-28	684	719	674	719	139,000	2,876
1988-01-27	673	685	673	676	26,000	2,704
1988-01-26	680	680	670	673	45,000	2,692
1988-01-25	676	685	660	660	45,000	2,640
1988-01-23	668	673	666	666	40,000	2,664
1988-01-22	680	680	666	678	14,000	2,712
1988-01-21	679	680	662	662	46,000	2,648
1988-01-20	709	710	681	681	63,000	2,724
1988-01-19	720	722	706	708	137,000	2,832
1988-01-18	721	728	710	717	167,000	2,868
1988-01-14	709	722	698	711	265,000	2,844
1988-01-13	730	730	691	710	304,000	2,840
1988-01-12	680	720	665	720	552,000	2,880
1988-01-11	610	684	600	681	188,000	2,724
1988-01-08	601	620	595	620	81,000	2,480
1988-01-07	592	600	590	600	57,000	2,400
1988-01-06	596	600	585	585	56,000	2,340
1988-01-05	609	609	595	597	54,000	2,388

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