3521 エコナックホールディングス(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 900 | 901 | 897 | 900 | 38,000 | 3,600 |
| 1989-12-28 | 906 | 910 | 900 | 901 | 70,000 | 3,604 |
| 1989-12-27 | 910 | 910 | 900 | 905 | 51,000 | 3,620 |
| 1989-12-26 | 904 | 912 | 900 | 900 | 30,000 | 3,600 |
| 1989-12-25 | 903 | 905 | 891 | 900 | 21,000 | 3,600 |
| 1989-12-22 | 902 | 924 | 901 | 902 | 53,000 | 3,608 |
| 1989-12-21 | 930 | 930 | 900 | 900 | 47,000 | 3,600 |
| 1989-12-20 | 940 | 940 | 930 | 931 | 56,000 | 3,724 |
| 1989-12-19 | 941 | 950 | 930 | 932 | 73,000 | 3,728 |
| 1989-12-18 | 955 | 960 | 945 | 951 | 83,000 | 3,804 |
| 1989-12-15 | 955 | 970 | 955 | 955 | 149,000 | 3,820 |
| 1989-12-14 | 940 | 980 | 940 | 965 | 211,000 | 3,860 |
| 1989-12-13 | 936 | 950 | 936 | 941 | 101,000 | 3,764 |
| 1989-12-12 | 949 | 949 | 930 | 930 | 106,000 | 3,720 |
| 1989-12-11 | 950 | 961 | 950 | 950 | 100,000 | 3,800 |
| 1989-12-08 | 979 | 980 | 960 | 960 | 324,000 | 3,840 |
| 1989-12-07 | 935 | 980 | 935 | 969 | 460,000 | 3,876 |
| 1989-12-06 | 915 | 930 | 910 | 930 | 171,000 | 3,720 |
| 1989-12-05 | 920 | 920 | 908 | 915 | 124,000 | 3,660 |
| 1989-12-04 | 875 | 914 | 870 | 914 | 158,000 | 3,656 |
| 1989-12-01 | 891 | 895 | 880 | 880 | 60,000 | 3,520 |
| 1989-11-30 | 890 | 890 | 880 | 890 | 108,000 | 3,560 |
| 1989-11-29 | 890 | 899 | 881 | 883 | 62,000 | 3,532 |
| 1989-11-28 | 900 | 900 | 880 | 890 | 105,000 | 3,560 |
| 1989-11-27 | 880 | 880 | 860 | 870 | 52,000 | 3,480 |
| 1989-11-24 | 890 | 901 | 881 | 883 | 71,000 | 3,532 |
| 1989-11-22 | 880 | 896 | 880 | 890 | 48,000 | 3,560 |
| 1989-11-21 | 893 | 900 | 880 | 880 | 94,000 | 3,520 |
| 1989-11-20 | 913 | 914 | 886 | 890 | 88,000 | 3,560 |
| 1989-11-17 | 898 | 914 | 881 | 914 | 131,000 | 3,656 |
| 1989-11-16 | 876 | 880 | 865 | 879 | 86,000 | 3,516 |
| 1989-11-15 | 881 | 890 | 870 | 876 | 76,000 | 3,504 |
| 1989-11-14 | 880 | 900 | 880 | 881 | 144,000 | 3,524 |
| 1989-11-13 | 882 | 887 | 880 | 880 | 124,000 | 3,520 |
| 1989-11-10 | 880 | 898 | 872 | 890 | 168,000 | 3,560 |
| 1989-11-09 | 945 | 948 | 890 | 890 | 645,000 | 3,560 |
| 1989-11-08 | 882 | 935 | 882 | 935 | 1,177,000 | 3,740 |
| 1989-11-07 | 840 | 912 | 840 | 892 | 1,060,000 | 3,568 |
| 1989-11-06 | 820 | 838 | 815 | 830 | 153,000 | 3,320 |
| 1989-11-02 | 810 | 815 | 802 | 815 | 46,000 | 3,260 |
| 1989-11-01 | 820 | 820 | 810 | 810 | 45,000 | 3,240 |
| 1989-10-31 | 807 | 820 | 807 | 820 | 27,000 | 3,280 |
| 1989-10-30 | 812 | 812 | 805 | 805 | 27,000 | 3,220 |
| 1989-10-27 | 820 | 820 | 810 | 812 | 71,000 | 3,248 |
| 1989-10-26 | 820 | 820 | 808 | 820 | 44,000 | 3,280 |
| 1989-10-25 | 810 | 812 | 806 | 810 | 76,000 | 3,240 |
| 1989-10-24 | 810 | 820 | 810 | 820 | 137,000 | 3,280 |
| 1989-10-23 | 799 | 851 | 791 | 840 | 238,000 | 3,360 |
| 1989-10-20 | 780 | 797 | 770 | 797 | 58,000 | 3,188 |
| 1989-10-19 | 789 | 790 | 781 | 789 | 32,000 | 3,156 |
| 1989-10-18 | 780 | 790 | 779 | 789 | 37,000 | 3,156 |
| 1989-10-17 | 790 | 790 | 780 | 780 | 15,000 | 3,120 |
| 1989-10-16 | 739 | 769 | 739 | 761 | 36,000 | 3,044 |
| 1989-10-13 | 772 | 772 | 770 | 770 | 11,000 | 3,080 |
| 1989-10-12 | 780 | 781 | 780 | 780 | 17,000 | 3,120 |
| 1989-10-11 | 785 | 785 | 775 | 780 | 52,000 | 3,120 |
| 1989-10-09 | 790 | 790 | 772 | 785 | 75,000 | 3,140 |
| 1989-10-06 | 792 | 800 | 780 | 780 | 61,000 | 3,120 |
| 1989-10-05 | 800 | 804 | 790 | 790 | 152,000 | 3,160 |
| 1989-10-04 | 790 | 800 | 785 | 800 | 105,000 | 3,200 |
| 1989-10-03 | 750 | 759 | 748 | 750 | 23,000 | 3,000 |
| 1989-10-02 | 755 | 759 | 747 | 747 | 38,000 | 2,988 |
| 1989-09-29 | 750 | 750 | 745 | 745 | 15,000 | 2,980 |
| 1989-09-28 | 750 | 750 | 742 | 742 | 19,000 | 2,968 |
| 1989-09-27 | 760 | 760 | 741 | 741 | 28,000 | 2,964 |
| 1989-09-26 | 755 | 755 | 741 | 741 | 20,000 | 2,964 |
| 1989-09-25 | 760 | 760 | 741 | 755 | 19,000 | 3,020 |
| 1989-09-22 | 750 | 750 | 740 | 740 | 28,000 | 2,960 |
| 1989-09-21 | 750 | 759 | 750 | 755 | 26,000 | 3,020 |
| 1989-09-20 | 760 | 760 | 740 | 741 | 20,000 | 2,964 |
| 1989-09-19 | 751 | 760 | 741 | 760 | 17,000 | 3,040 |
| 1989-09-18 | 755 | 765 | 755 | 764 | 23,000 | 3,056 |
| 1989-09-14 | 761 | 761 | 760 | 761 | 18,000 | 3,044 |
| 1989-09-13 | 768 | 768 | 760 | 761 | 16,000 | 3,044 |
| 1989-09-12 | 768 | 768 | 755 | 755 | 24,000 | 3,020 |
| 1989-09-11 | 770 | 770 | 755 | 755 | 29,000 | 3,020 |
| 1989-09-08 | 774 | 780 | 770 | 770 | 45,000 | 3,080 |
| 1989-09-07 | 766 | 770 | 765 | 770 | 27,000 | 3,080 |
| 1989-09-06 | 771 | 778 | 766 | 766 | 44,000 | 3,064 |
| 1989-09-05 | 770 | 771 | 767 | 771 | 23,000 | 3,084 |
| 1989-09-04 | 767 | 767 | 765 | 766 | 25,000 | 3,064 |
| 1989-09-01 | 771 | 775 | 766 | 766 | 45,000 | 3,064 |
| 1989-08-31 | 771 | 772 | 771 | 771 | 23,000 | 3,084 |
| 1989-08-30 | 777 | 780 | 770 | 770 | 27,000 | 3,080 |
| 1989-08-29 | 770 | 780 | 770 | 777 | 55,000 | 3,108 |
| 1989-08-28 | 768 | 777 | 768 | 777 | 35,000 | 3,108 |
| 1989-08-25 | 780 | 780 | 766 | 770 | 54,000 | 3,080 |
| 1989-08-24 | 772 | 780 | 766 | 780 | 85,000 | 3,120 |
| 1989-08-23 | 774 | 775 | 766 | 770 | 23,000 | 3,080 |
| 1989-08-22 | 780 | 780 | 774 | 775 | 39,000 | 3,100 |
| 1989-08-21 | 779 | 779 | 773 | 776 | 39,000 | 3,104 |
| 1989-08-18 | 771 | 775 | 770 | 774 | 32,000 | 3,096 |
| 1989-08-17 | 770 | 774 | 766 | 773 | 27,000 | 3,092 |
| 1989-08-16 | 778 | 778 | 775 | 775 | 25,000 | 3,100 |
| 1989-08-15 | 766 | 766 | 766 | 766 | 8,000 | 3,064 |
| 1989-08-14 | 775 | 779 | 766 | 779 | 33,000 | 3,116 |
| 1989-08-11 | 776 | 776 | 765 | 765 | 54,000 | 3,060 |
| 1989-08-10 | 784 | 785 | 775 | 775 | 27,000 | 3,100 |
| 1989-08-09 | 781 | 785 | 778 | 778 | 31,000 | 3,112 |
| 1989-08-08 | 785 | 785 | 778 | 778 | 49,000 | 3,112 |
| 1989-08-07 | 790 | 790 | 781 | 785 | 83,000 | 3,140 |
| 1989-08-04 | 780 | 789 | 761 | 761 | 76,000 | 3,044 |
| 1989-08-03 | 782 | 782 | 771 | 780 | 47,000 | 3,120 |
| 1989-08-02 | 756 | 760 | 752 | 752 | 57,000 | 3,008 |
| 1989-08-01 | 760 | 760 | 755 | 760 | 54,000 | 3,040 |
| 1989-07-31 | 760 | 760 | 758 | 760 | 9,000 | 3,040 |
| 1989-07-28 | 764 | 764 | 756 | 758 | 45,000 | 3,032 |
| 1989-07-27 | 754 | 760 | 753 | 758 | 46,000 | 3,032 |
| 1989-07-26 | 769 | 769 | 750 | 751 | 44,000 | 3,004 |
| 1989-07-25 | 760 | 760 | 750 | 750 | 34,000 | 3,000 |
| 1989-07-24 | 764 | 764 | 755 | 760 | 20,000 | 3,040 |
| 1989-07-21 | 764 | 764 | 755 | 755 | 55,000 | 3,020 |
| 1989-07-20 | 760 | 760 | 755 | 755 | 24,000 | 3,020 |
| 1989-07-18 | 765 | 765 | 765 | 765 | 9,000 | 3,060 |
| 1989-07-17 | 763 | 769 | 755 | 760 | 15,000 | 3,040 |
| 1989-07-14 | 760 | 765 | 755 | 763 | 34,000 | 3,052 |
| 1989-07-13 | 770 | 770 | 760 | 760 | 39,000 | 3,040 |
| 1989-07-12 | 770 | 770 | 761 | 761 | 17,000 | 3,044 |
| 1989-07-11 | 770 | 776 | 761 | 770 | 50,000 | 3,080 |
| 1989-07-10 | 770 | 770 | 760 | 762 | 33,000 | 3,048 |
| 1989-07-07 | 770 | 770 | 760 | 760 | 47,000 | 3,040 |
| 1989-07-06 | 760 | 770 | 760 | 760 | 40,000 | 3,040 |
| 1989-07-05 | 762 | 762 | 750 | 752 | 47,000 | 3,008 |
| 1989-07-04 | 766 | 766 | 755 | 760 | 70,000 | 3,040 |
| 1989-07-03 | 766 | 766 | 760 | 760 | 14,000 | 3,040 |
| 1989-06-30 | 763 | 769 | 761 | 761 | 27,000 | 3,044 |
| 1989-06-29 | 770 | 775 | 763 | 765 | 42,000 | 3,060 |
| 1989-06-28 | 770 | 771 | 761 | 763 | 59,000 | 3,052 |
| 1989-06-27 | 774 | 774 | 766 | 767 | 55,000 | 3,068 |
| 1989-06-26 | 778 | 778 | 775 | 775 | 18,000 | 3,100 |
| 1989-06-23 | 771 | 771 | 756 | 768 | 26,000 | 3,072 |
| 1989-06-22 | 779 | 779 | 760 | 761 | 47,000 | 3,044 |
| 1989-06-21 | 780 | 780 | 759 | 760 | 38,000 | 3,040 |
| 1989-06-20 | 779 | 780 | 770 | 775 | 59,000 | 3,100 |
| 1989-06-19 | 785 | 785 | 770 | 780 | 37,000 | 3,120 |
| 1989-06-16 | 780 | 780 | 755 | 755 | 36,000 | 3,020 |
| 1989-06-15 | 790 | 790 | 760 | 760 | 36,000 | 3,040 |
| 1989-06-14 | 771 | 780 | 771 | 779 | 32,000 | 3,116 |
| 1989-06-13 | 795 | 795 | 790 | 790 | 57,000 | 3,160 |
| 1989-06-12 | 796 | 799 | 780 | 780 | 56,000 | 3,120 |
| 1989-06-09 | 775 | 790 | 775 | 788 | 51,000 | 3,152 |
| 1989-06-08 | 772 | 780 | 772 | 775 | 33,000 | 3,100 |
| 1989-06-07 | 790 | 790 | 775 | 775 | 43,000 | 3,100 |
| 1989-06-06 | 790 | 790 | 770 | 773 | 41,000 | 3,092 |
| 1989-06-05 | 799 | 799 | 788 | 790 | 45,000 | 3,160 |
| 1989-06-02 | 796 | 799 | 780 | 781 | 65,000 | 3,124 |
| 1989-06-01 | 805 | 805 | 786 | 786 | 85,000 | 3,144 |
| 1989-05-31 | 798 | 809 | 796 | 796 | 104,000 | 3,184 |
| 1989-05-30 | 805 | 810 | 795 | 798 | 138,000 | 3,192 |
| 1989-05-29 | 820 | 820 | 805 | 815 | 239,000 | 3,260 |
| 1989-05-26 | 802 | 830 | 802 | 820 | 473,000 | 3,280 |
| 1989-05-25 | 790 | 800 | 790 | 797 | 441,000 | 3,188 |
| 1989-05-24 | 756 | 775 | 752 | 774 | 121,000 | 3,096 |
| 1989-05-23 | 760 | 761 | 751 | 756 | 49,000 | 3,024 |
| 1989-05-22 | 770 | 775 | 760 | 770 | 49,000 | 3,080 |
| 1989-05-19 | 778 | 782 | 775 | 780 | 85,000 | 3,120 |
| 1989-05-18 | 795 | 795 | 785 | 785 | 104,000 | 3,140 |
| 1989-05-17 | 780 | 793 | 778 | 785 | 127,000 | 3,140 |
| 1989-05-16 | 770 | 779 | 759 | 770 | 91,000 | 3,080 |
| 1989-05-15 | 760 | 765 | 755 | 758 | 102,000 | 3,032 |
| 1989-05-12 | 770 | 770 | 748 | 750 | 170,000 | 3,000 |
| 1989-05-11 | 780 | 780 | 762 | 762 | 119,000 | 3,048 |
| 1989-05-10 | 776 | 785 | 771 | 779 | 134,000 | 3,116 |
| 1989-05-09 | 798 | 800 | 770 | 771 | 291,000 | 3,084 |
| 1989-05-08 | 797 | 800 | 790 | 800 | 568,000 | 3,200 |
| 1989-05-02 | 740 | 775 | 731 | 767 | 741,000 | 3,068 |
| 1989-05-01 | 700 | 730 | 690 | 720 | 562,000 | 2,880 |
| 1989-04-28 | 690 | 699 | 690 | 696 | 65,000 | 2,784 |
| 1989-04-27 | 695 | 699 | 690 | 690 | 72,000 | 2,760 |
| 1989-04-26 | 690 | 695 | 685 | 687 | 54,000 | 2,748 |
| 1989-04-25 | 700 | 700 | 690 | 690 | 42,000 | 2,760 |
| 1989-04-24 | 690 | 700 | 688 | 700 | 47,000 | 2,800 |
| 1989-04-21 | 694 | 700 | 665 | 675 | 46,000 | 2,700 |
| 1989-04-20 | 694 | 699 | 683 | 695 | 33,000 | 2,780 |
| 1989-04-19 | 690 | 690 | 675 | 690 | 61,000 | 2,760 |
| 1989-04-18 | 699 | 699 | 675 | 680 | 54,000 | 2,720 |
| 1989-04-17 | 693 | 700 | 690 | 695 | 43,000 | 2,780 |
| 1989-04-14 | 698 | 698 | 690 | 698 | 39,000 | 2,792 |
| 1989-04-13 | 690 | 700 | 680 | 680 | 25,000 | 2,720 |
| 1989-04-12 | 700 | 700 | 688 | 688 | 32,000 | 2,752 |
| 1989-04-11 | 690 | 690 | 690 | 690 | 13,000 | 2,760 |
| 1989-04-10 | 700 | 700 | 690 | 690 | 35,000 | 2,760 |
| 1989-04-07 | 698 | 699 | 695 | 699 | 25,000 | 2,796 |
| 1989-04-06 | 685 | 685 | 653 | 653 | 30,000 | 2,612 |
| 1989-04-05 | 710 | 710 | 690 | 690 | 37,000 | 2,760 |
| 1989-04-04 | 701 | 710 | 701 | 705 | 38,000 | 2,820 |
| 1989-04-03 | 700 | 700 | 699 | 700 | 33,000 | 2,800 |
| 1989-03-31 | 700 | 700 | 700 | 700 | 32,000 | 2,800 |
| 1989-03-30 | 650 | 656 | 650 | 656 | 27,000 | 2,624 |
| 1989-03-29 | 650 | 650 | 645 | 650 | 50,000 | 2,600 |
| 1989-03-28 | 655 | 655 | 646 | 650 | 42,000 | 2,600 |
| 1989-03-27 | 650 | 650 | 645 | 645 | 52,000 | 2,580 |
| 1989-03-24 | 655 | 660 | 645 | 645 | 29,000 | 2,580 |
| 1989-03-23 | 665 | 665 | 645 | 645 | 25,000 | 2,580 |
| 1989-03-22 | 670 | 670 | 641 | 665 | 41,000 | 2,660 |
| 1989-03-20 | 679 | 679 | 660 | 660 | 27,000 | 2,640 |
| 1989-03-17 | 688 | 690 | 679 | 680 | 47,000 | 2,720 |
| 1989-03-16 | 670 | 685 | 670 | 678 | 32,000 | 2,712 |
| 1989-03-15 | 670 | 670 | 661 | 661 | 31,000 | 2,644 |
| 1989-03-14 | 676 | 676 | 665 | 665 | 30,000 | 2,660 |
| 1989-03-13 | 685 | 685 | 666 | 666 | 16,000 | 2,664 |
| 1989-03-10 | 674 | 675 | 665 | 675 | 22,000 | 2,700 |
| 1989-03-09 | 675 | 675 | 670 | 670 | 9,000 | 2,680 |
| 1989-03-08 | 671 | 677 | 665 | 675 | 27,000 | 2,700 |
| 1989-03-07 | 680 | 682 | 665 | 670 | 17,000 | 2,680 |
| 1989-03-06 | 680 | 690 | 680 | 690 | 24,000 | 2,760 |
| 1989-03-03 | 700 | 700 | 690 | 696 | 30,000 | 2,784 |
| 1989-03-02 | 719 | 719 | 680 | 700 | 55,000 | 2,800 |
| 1989-03-01 | 682 | 700 | 680 | 699 | 62,000 | 2,796 |
| 1989-02-28 | 671 | 679 | 668 | 679 | 52,000 | 2,716 |
| 1989-02-27 | 678 | 684 | 661 | 661 | 70,000 | 2,644 |
| 1989-02-23 | 690 | 690 | 681 | 688 | 28,000 | 2,752 |
| 1989-02-22 | 689 | 689 | 681 | 687 | 33,000 | 2,748 |
| 1989-02-21 | 682 | 686 | 680 | 685 | 17,000 | 2,740 |
| 1989-02-20 | 685 | 685 | 680 | 680 | 30,000 | 2,720 |
| 1989-02-17 | 695 | 695 | 680 | 684 | 21,000 | 2,736 |
| 1989-02-16 | 695 | 695 | 685 | 686 | 10,000 | 2,744 |
| 1989-02-15 | 681 | 685 | 681 | 685 | 16,000 | 2,740 |
| 1989-02-14 | 680 | 700 | 680 | 700 | 15,000 | 2,800 |
| 1989-02-13 | 703 | 710 | 700 | 700 | 14,000 | 2,800 |
| 1989-02-10 | 710 | 710 | 703 | 706 | 51,000 | 2,824 |
| 1989-02-09 | 710 | 715 | 706 | 708 | 59,000 | 2,832 |
| 1989-02-08 | 705 | 715 | 703 | 715 | 63,000 | 2,860 |
| 1989-02-07 | 715 | 715 | 700 | 700 | 40,000 | 2,800 |
| 1989-02-06 | 719 | 720 | 700 | 710 | 59,000 | 2,840 |
| 1989-02-03 | 719 | 719 | 709 | 719 | 36,000 | 2,876 |
| 1989-02-02 | 716 | 725 | 711 | 720 | 51,000 | 2,880 |
| 1989-02-01 | 725 | 725 | 715 | 715 | 68,000 | 2,860 |
| 1989-01-31 | 720 | 720 | 720 | 720 | 9,000 | 2,880 |
| 1989-01-30 | 724 | 724 | 710 | 715 | 66,000 | 2,860 |
| 1989-01-28 | 720 | 725 | 718 | 720 | 31,000 | 2,880 |
| 1989-01-27 | 724 | 725 | 718 | 718 | 42,000 | 2,872 |
| 1989-01-26 | 717 | 724 | 711 | 724 | 61,000 | 2,896 |
| 1989-01-25 | 720 | 720 | 715 | 716 | 39,000 | 2,864 |
| 1989-01-24 | 717 | 720 | 710 | 720 | 51,000 | 2,880 |
| 1989-01-23 | 702 | 724 | 702 | 708 | 24,000 | 2,832 |
| 1989-01-20 | 702 | 713 | 701 | 701 | 9,000 | 2,804 |
| 1989-01-19 | 715 | 715 | 696 | 696 | 26,000 | 2,784 |
| 1989-01-18 | 721 | 730 | 715 | 720 | 24,000 | 2,880 |
| 1989-01-17 | 735 | 735 | 721 | 722 | 58,000 | 2,888 |
| 1989-01-13 | 720 | 730 | 715 | 720 | 96,000 | 2,880 |
| 1989-01-12 | 713 | 730 | 713 | 720 | 94,000 | 2,880 |
| 1989-01-11 | 700 | 749 | 700 | 730 | 237,000 | 2,920 |
| 1989-01-10 | 680 | 700 | 680 | 692 | 82,000 | 2,768 |
| 1989-01-09 | 674 | 700 | 674 | 684 | 70,000 | 2,736 |
| 1989-01-06 | 685 | 699 | 684 | 684 | 122,000 | 2,736 |
| 1989-01-05 | 645 | 695 | 645 | 695 | 47,000 | 2,780 |
| 1989-01-04 | 650 | 650 | 643 | 650 | 10,000 | 2,600 |
分割・併合履歴 ： [2023-09-28]2株→1株 [2017-09-27]1株→0.5株
