3521 エコナックホールディングス(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 561 | 561 | 549 | 550 | 14,000 | 2,200 |
| 1991-12-27 | 550 | 550 | 549 | 549 | 10,000 | 2,196 |
| 1991-12-26 | 565 | 570 | 564 | 570 | 5,000 | 2,280 |
| 1991-12-25 | 563 | 571 | 563 | 565 | 12,000 | 2,260 |
| 1991-12-24 | 602 | 602 | 563 | 563 | 38,000 | 2,252 |
| 1991-12-20 | 625 | 625 | 567 | 567 | 71,000 | 2,268 |
| 1991-12-19 | 655 | 660 | 635 | 635 | 197,000 | 2,540 |
| 1991-12-18 | 600 | 630 | 600 | 624 | 128,000 | 2,496 |
| 1991-12-17 | 523 | 570 | 523 | 570 | 36,000 | 2,280 |
| 1991-12-16 | 532 | 532 | 515 | 515 | 40,000 | 2,060 |
| 1991-12-13 | 512 | 512 | 512 | 512 | 1,000 | 2,048 |
| 1991-12-12 | 525 | 525 | 510 | 510 | 4,000 | 2,040 |
| 1991-12-11 | 526 | 526 | 525 | 525 | 9,000 | 2,100 |
| 1991-12-10 | 529 | 529 | 525 | 525 | 5,000 | 2,100 |
| 1991-12-09 | 525 | 529 | 525 | 529 | 3,000 | 2,116 |
| 1991-12-05 | 522 | 522 | 522 | 522 | 1,000 | 2,088 |
| 1991-12-04 | 511 | 511 | 511 | 511 | 1,000 | 2,044 |
| 1991-12-03 | 511 | 530 | 510 | 520 | 15,000 | 2,080 |
| 1991-12-02 | 510 | 510 | 501 | 501 | 6,000 | 2,004 |
| 1991-11-29 | 530 | 530 | 530 | 530 | 8,000 | 2,120 |
| 1991-11-28 | 550 | 550 | 540 | 540 | 6,000 | 2,160 |
| 1991-11-27 | 551 | 555 | 551 | 555 | 4,000 | 2,220 |
| 1991-11-26 | 556 | 556 | 551 | 551 | 4,000 | 2,204 |
| 1991-11-25 | 560 | 560 | 550 | 551 | 10,000 | 2,204 |
| 1991-11-22 | 566 | 567 | 566 | 567 | 3,000 | 2,268 |
| 1991-11-21 | 581 | 581 | 565 | 565 | 10,000 | 2,260 |
| 1991-11-20 | 560 | 561 | 551 | 561 | 10,000 | 2,244 |
| 1991-11-19 | 560 | 600 | 560 | 570 | 18,000 | 2,280 |
| 1991-11-18 | 589 | 590 | 585 | 590 | 14,000 | 2,360 |
| 1991-11-15 | 610 | 610 | 600 | 600 | 19,000 | 2,400 |
| 1991-11-14 | 618 | 618 | 615 | 615 | 6,000 | 2,460 |
| 1991-11-13 | 625 | 625 | 617 | 617 | 18,000 | 2,468 |
| 1991-11-12 | 616 | 620 | 615 | 617 | 17,000 | 2,468 |
| 1991-11-11 | 630 | 630 | 616 | 616 | 20,000 | 2,464 |
| 1991-11-08 | 619 | 620 | 615 | 615 | 9,000 | 2,460 |
| 1991-11-07 | 610 | 615 | 610 | 615 | 11,000 | 2,460 |
| 1991-11-06 | 635 | 635 | 625 | 630 | 23,000 | 2,520 |
| 1991-11-05 | 625 | 635 | 625 | 635 | 20,000 | 2,540 |
| 1991-11-01 | 621 | 625 | 621 | 625 | 4,000 | 2,500 |
| 1991-10-31 | 645 | 645 | 630 | 631 | 21,000 | 2,524 |
| 1991-10-30 | 615 | 635 | 611 | 630 | 9,000 | 2,520 |
| 1991-10-29 | 605 | 605 | 605 | 605 | 3,000 | 2,420 |
| 1991-10-28 | 603 | 604 | 603 | 604 | 2,000 | 2,416 |
| 1991-10-25 | 620 | 625 | 600 | 601 | 11,000 | 2,404 |
| 1991-10-24 | 628 | 628 | 620 | 625 | 11,000 | 2,500 |
| 1991-10-23 | 620 | 638 | 620 | 625 | 19,000 | 2,500 |
| 1991-10-22 | 611 | 628 | 610 | 628 | 13,000 | 2,512 |
| 1991-10-21 | 607 | 607 | 607 | 607 | 5,000 | 2,428 |
| 1991-10-18 | 576 | 587 | 576 | 587 | 2,000 | 2,348 |
| 1991-10-17 | 581 | 582 | 560 | 575 | 11,000 | 2,300 |
| 1991-10-16 | 590 | 591 | 580 | 580 | 8,000 | 2,320 |
| 1991-10-15 | 578 | 588 | 578 | 580 | 8,000 | 2,320 |
| 1991-10-14 | 589 | 589 | 580 | 588 | 6,000 | 2,352 |
| 1991-10-11 | 601 | 601 | 600 | 601 | 5,000 | 2,404 |
| 1991-10-09 | 608 | 608 | 584 | 600 | 15,000 | 2,400 |
| 1991-10-08 | 628 | 628 | 611 | 611 | 9,000 | 2,444 |
| 1991-10-07 | 628 | 629 | 628 | 629 | 5,000 | 2,516 |
| 1991-10-04 | 626 | 634 | 626 | 634 | 18,000 | 2,536 |
| 1991-10-03 | 625 | 625 | 610 | 610 | 20,000 | 2,440 |
| 1991-10-02 | 614 | 630 | 614 | 625 | 27,000 | 2,500 |
| 1991-10-01 | 606 | 610 | 605 | 610 | 9,000 | 2,440 |
| 1991-09-30 | 606 | 615 | 605 | 607 | 10,000 | 2,428 |
| 1991-09-27 | 630 | 630 | 600 | 601 | 16,000 | 2,404 |
| 1991-09-26 | 650 | 650 | 650 | 650 | 16,000 | 2,600 |
| 1991-09-24 | 590 | 600 | 580 | 595 | 26,000 | 2,380 |
| 1991-09-20 | 650 | 661 | 610 | 610 | 50,000 | 2,440 |
| 1991-09-19 | 675 | 705 | 650 | 650 | 168,000 | 2,600 |
| 1991-09-18 | 659 | 659 | 650 | 658 | 117,000 | 2,632 |
| 1991-09-17 | 609 | 610 | 600 | 610 | 111,000 | 2,440 |
| 1991-09-13 | 540 | 560 | 540 | 560 | 49,000 | 2,240 |
| 1991-09-12 | 501 | 501 | 501 | 501 | 3,000 | 2,004 |
| 1991-09-11 | 527 | 527 | 500 | 500 | 9,000 | 2,000 |
| 1991-09-09 | 550 | 550 | 535 | 547 | 20,000 | 2,188 |
| 1991-09-06 | 549 | 555 | 549 | 549 | 15,000 | 2,196 |
| 1991-09-05 | 549 | 549 | 549 | 549 | 2,000 | 2,196 |
| 1991-09-04 | 549 | 549 | 545 | 545 | 8,000 | 2,180 |
| 1991-09-03 | 550 | 550 | 549 | 550 | 9,000 | 2,200 |
| 1991-09-02 | 526 | 550 | 526 | 540 | 11,000 | 2,160 |
| 1991-08-30 | 505 | 526 | 505 | 526 | 14,000 | 2,104 |
| 1991-08-29 | 500 | 501 | 500 | 501 | 4,000 | 2,004 |
| 1991-08-28 | 519 | 519 | 500 | 500 | 19,000 | 2,000 |
| 1991-08-26 | 558 | 558 | 540 | 540 | 13,000 | 2,160 |
| 1991-08-23 | 535 | 549 | 525 | 548 | 54,000 | 2,192 |
| 1991-08-22 | 525 | 525 | 524 | 525 | 44,000 | 2,100 |
| 1991-08-21 | 476 | 490 | 468 | 490 | 79,000 | 1,960 |
| 1991-08-20 | 480 | 480 | 465 | 475 | 46,000 | 1,900 |
| 1991-08-19 | 532 | 532 | 485 | 485 | 41,000 | 1,940 |
| 1991-08-16 | 550 | 551 | 530 | 530 | 26,000 | 2,120 |
| 1991-08-15 | 562 | 562 | 555 | 555 | 12,000 | 2,220 |
| 1991-08-14 | 560 | 565 | 550 | 560 | 33,000 | 2,240 |
| 1991-08-13 | 560 | 565 | 550 | 550 | 29,000 | 2,200 |
| 1991-08-12 | 609 | 609 | 575 | 575 | 14,000 | 2,300 |
| 1991-08-09 | 624 | 624 | 619 | 619 | 17,000 | 2,476 |
| 1991-08-08 | 650 | 650 | 635 | 635 | 5,000 | 2,540 |
| 1991-08-07 | 650 | 650 | 650 | 650 | 4,000 | 2,600 |
| 1991-08-06 | 657 | 658 | 650 | 650 | 13,000 | 2,600 |
| 1991-08-05 | 652 | 660 | 652 | 655 | 20,000 | 2,620 |
| 1991-08-02 | 660 | 660 | 650 | 650 | 38,000 | 2,600 |
| 1991-08-01 | 660 | 660 | 655 | 660 | 25,000 | 2,640 |
| 1991-07-31 | 671 | 671 | 658 | 660 | 14,000 | 2,640 |
| 1991-07-30 | 671 | 673 | 670 | 670 | 9,000 | 2,680 |
| 1991-07-29 | 670 | 671 | 670 | 670 | 17,000 | 2,680 |
| 1991-07-26 | 665 | 669 | 665 | 669 | 7,000 | 2,676 |
| 1991-07-25 | 665 | 670 | 660 | 660 | 10,000 | 2,640 |
| 1991-07-24 | 660 | 660 | 655 | 660 | 22,000 | 2,640 |
| 1991-07-23 | 680 | 680 | 670 | 670 | 13,000 | 2,680 |
| 1991-07-22 | 704 | 704 | 680 | 680 | 6,000 | 2,720 |
| 1991-07-19 | 697 | 699 | 697 | 699 | 16,000 | 2,796 |
| 1991-07-18 | 705 | 705 | 660 | 660 | 18,000 | 2,640 |
| 1991-07-17 | 730 | 730 | 705 | 705 | 5,000 | 2,820 |
| 1991-07-16 | 750 | 750 | 730 | 730 | 20,000 | 2,920 |
| 1991-07-15 | 711 | 750 | 711 | 750 | 9,000 | 3,000 |
| 1991-07-12 | 690 | 700 | 690 | 700 | 8,000 | 2,800 |
| 1991-07-11 | 684 | 700 | 680 | 700 | 13,000 | 2,800 |
| 1991-07-10 | 662 | 683 | 661 | 683 | 12,000 | 2,732 |
| 1991-07-09 | 669 | 669 | 655 | 657 | 22,000 | 2,628 |
| 1991-07-05 | 730 | 734 | 719 | 719 | 4,000 | 2,876 |
| 1991-07-04 | 750 | 750 | 701 | 720 | 18,000 | 2,880 |
| 1991-07-03 | 742 | 750 | 742 | 750 | 6,000 | 3,000 |
| 1991-07-02 | 757 | 757 | 742 | 742 | 25,000 | 2,968 |
| 1991-07-01 | 751 | 751 | 740 | 750 | 25,000 | 3,000 |
| 1991-06-28 | 760 | 760 | 720 | 720 | 27,000 | 2,880 |
| 1991-06-27 | 776 | 776 | 765 | 766 | 14,000 | 3,064 |
| 1991-06-26 | 770 | 775 | 770 | 770 | 23,000 | 3,080 |
| 1991-06-25 | 775 | 775 | 770 | 770 | 8,000 | 3,080 |
| 1991-06-24 | 805 | 805 | 795 | 795 | 21,000 | 3,180 |
| 1991-06-21 | 805 | 806 | 802 | 803 | 13,000 | 3,212 |
| 1991-06-20 | 805 | 805 | 801 | 802 | 16,000 | 3,208 |
| 1991-06-19 | 810 | 810 | 805 | 805 | 23,000 | 3,220 |
| 1991-06-18 | 820 | 820 | 810 | 810 | 8,000 | 3,240 |
| 1991-06-17 | 840 | 840 | 810 | 810 | 22,000 | 3,240 |
| 1991-06-14 | 802 | 830 | 800 | 830 | 34,000 | 3,320 |
| 1991-06-13 | 801 | 802 | 800 | 800 | 12,000 | 3,200 |
| 1991-06-12 | 829 | 829 | 803 | 803 | 23,000 | 3,212 |
| 1991-06-11 | 820 | 820 | 819 | 819 | 5,000 | 3,276 |
| 1991-06-10 | 850 | 850 | 820 | 830 | 15,000 | 3,320 |
| 1991-06-07 | 850 | 850 | 845 | 845 | 6,000 | 3,380 |
| 1991-06-06 | 860 | 860 | 850 | 855 | 24,000 | 3,420 |
| 1991-06-05 | 890 | 890 | 850 | 850 | 35,000 | 3,400 |
| 1991-06-04 | 910 | 910 | 875 | 880 | 107,000 | 3,520 |
| 1991-06-03 | 838 | 891 | 838 | 885 | 118,000 | 3,540 |
| 1991-05-31 | 821 | 828 | 820 | 822 | 101,000 | 3,288 |
| 1991-05-30 | 823 | 823 | 801 | 805 | 65,000 | 3,220 |
| 1991-05-29 | 870 | 870 | 820 | 820 | 22,000 | 3,280 |
| 1991-05-28 | 905 | 905 | 870 | 870 | 14,000 | 3,480 |
| 1991-05-27 | 910 | 910 | 900 | 905 | 11,000 | 3,620 |
| 1991-05-24 | 920 | 920 | 910 | 910 | 5,000 | 3,640 |
| 1991-05-23 | 920 | 920 | 920 | 920 | 4,000 | 3,680 |
| 1991-05-22 | 900 | 916 | 900 | 916 | 12,000 | 3,664 |
| 1991-05-21 | 934 | 934 | 909 | 909 | 8,000 | 3,636 |
| 1991-05-20 | 930 | 934 | 925 | 934 | 13,000 | 3,736 |
| 1991-05-17 | 940 | 940 | 919 | 938 | 24,000 | 3,752 |
| 1991-05-16 | 1,000 | 1,000 | 945 | 950 | 35,000 | 3,800 |
| 1991-05-15 | 1,010 | 1,020 | 1,000 | 1,000 | 17,000 | 4,000 |
| 1991-05-14 | 1,010 | 1,040 | 1,000 | 1,010 | 11,000 | 4,040 |
| 1991-05-13 | 1,010 | 1,040 | 1,000 | 1,000 | 10,000 | 4,000 |
| 1991-05-10 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 4,120 |
| 1991-05-09 | 1,050 | 1,050 | 1,030 | 1,030 | 5,000 | 4,120 |
| 1991-05-08 | 1,020 | 1,050 | 1,020 | 1,030 | 16,000 | 4,120 |
| 1991-05-07 | 1,050 | 1,060 | 1,040 | 1,040 | 5,000 | 4,160 |
| 1991-05-02 | 1,030 | 1,050 | 1,000 | 1,010 | 28,000 | 4,040 |
| 1991-05-01 | 1,050 | 1,060 | 1,040 | 1,040 | 23,000 | 4,160 |
| 1991-04-30 | 1,030 | 1,050 | 1,000 | 1,000 | 15,000 | 4,000 |
| 1991-04-26 | 1,050 | 1,050 | 1,000 | 1,000 | 20,000 | 4,000 |
| 1991-04-25 | 1,100 | 1,100 | 1,060 | 1,060 | 36,000 | 4,240 |
| 1991-04-23 | 1,080 | 1,100 | 1,060 | 1,100 | 11,000 | 4,400 |
| 1991-04-22 | 1,100 | 1,120 | 1,100 | 1,100 | 16,000 | 4,400 |
| 1991-04-19 | 1,110 | 1,110 | 1,090 | 1,090 | 13,000 | 4,360 |
| 1991-04-18 | 1,160 | 1,170 | 1,160 | 1,170 | 6,000 | 4,680 |
| 1991-04-17 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 4,640 |
| 1991-04-16 | 1,110 | 1,130 | 1,080 | 1,080 | 35,000 | 4,320 |
| 1991-04-15 | 1,090 | 1,120 | 1,090 | 1,110 | 12,000 | 4,440 |
| 1991-04-12 | 1,150 | 1,150 | 1,110 | 1,110 | 11,000 | 4,440 |
| 1991-04-11 | 1,150 | 1,150 | 1,140 | 1,150 | 5,000 | 4,600 |
| 1991-04-10 | 1,180 | 1,180 | 1,160 | 1,160 | 15,000 | 4,640 |
| 1991-04-09 | 1,250 | 1,250 | 1,180 | 1,180 | 31,000 | 4,720 |
| 1991-04-08 | 1,230 | 1,240 | 1,230 | 1,240 | 24,000 | 4,960 |
| 1991-04-05 | 1,110 | 1,150 | 1,100 | 1,150 | 33,000 | 4,600 |
| 1991-04-04 | 1,150 | 1,150 | 1,080 | 1,090 | 28,000 | 4,360 |
| 1991-04-03 | 1,170 | 1,200 | 1,150 | 1,150 | 20,000 | 4,600 |
| 1991-04-02 | 1,210 | 1,210 | 1,170 | 1,170 | 39,000 | 4,680 |
| 1991-04-01 | 1,330 | 1,330 | 1,160 | 1,200 | 97,000 | 4,800 |
| 1991-03-29 | 1,270 | 1,380 | 1,260 | 1,310 | 449,000 | 5,240 |
| 1991-03-28 | 1,110 | 1,240 | 1,110 | 1,230 | 141,000 | 4,920 |
| 1991-03-27 | 990 | 1,050 | 990 | 1,050 | 9,000 | 4,200 |
| 1991-03-26 | 985 | 986 | 975 | 975 | 53,000 | 3,900 |
| 1991-03-25 | 990 | 990 | 985 | 985 | 8,000 | 3,940 |
| 1991-03-22 | 998 | 998 | 989 | 990 | 4,000 | 3,960 |
| 1991-03-20 | 985 | 985 | 980 | 980 | 11,000 | 3,920 |
| 1991-03-19 | 990 | 1,000 | 985 | 986 | 19,000 | 3,944 |
| 1991-03-18 | 985 | 990 | 985 | 985 | 15,000 | 3,940 |
| 1991-03-15 | 989 | 989 | 989 | 989 | 1,000 | 3,956 |
| 1991-03-14 | 990 | 990 | 989 | 989 | 2,000 | 3,956 |
| 1991-03-13 | 1,000 | 1,000 | 990 | 990 | 12,000 | 3,960 |
| 1991-03-12 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 4,040 |
| 1991-03-08 | 1,010 | 1,010 | 1,000 | 1,000 | 11,000 | 4,000 |
| 1991-03-07 | 1,040 | 1,040 | 1,010 | 1,010 | 4,000 | 4,040 |
| 1991-03-06 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 4,160 |
| 1991-03-05 | 1,010 | 1,040 | 1,000 | 1,040 | 4,000 | 4,160 |
| 1991-02-28 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 | 4,000 |
| 1991-02-27 | 1,030 | 1,030 | 1,010 | 1,010 | 3,000 | 4,040 |
| 1991-02-26 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 4,200 |
| 1991-02-25 | 1,060 | 1,070 | 1,050 | 1,050 | 5,000 | 4,200 |
| 1991-02-22 | 1,020 | 1,060 | 1,020 | 1,060 | 9,000 | 4,240 |
| 1991-02-21 | 1,050 | 1,050 | 1,040 | 1,050 | 10,000 | 4,200 |
| 1991-02-20 | 1,130 | 1,140 | 1,050 | 1,050 | 20,000 | 4,200 |
| 1991-02-18 | 1,000 | 1,040 | 1,000 | 1,040 | 31,000 | 4,160 |
| 1991-02-15 | 982 | 983 | 982 | 983 | 7,000 | 3,932 |
| 1991-02-14 | 1,000 | 1,000 | 981 | 981 | 8,000 | 3,924 |
| 1991-02-13 | 1,000 | 1,000 | 990 | 1,000 | 21,000 | 4,000 |
| 1991-02-12 | 1,030 | 1,030 | 1,000 | 1,000 | 7,000 | 4,000 |
| 1991-02-07 | 1,020 | 1,020 | 1,010 | 1,010 | 4,000 | 4,040 |
| 1991-02-06 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 4,080 |
| 1991-02-04 | 1,030 | 1,030 | 1,030 | 1,030 | 10,000 | 4,120 |
| 1991-02-01 | 1,010 | 1,030 | 1,010 | 1,030 | 35,000 | 4,120 |
| 1991-01-30 | 1,010 | 1,020 | 1,010 | 1,020 | 8,000 | 4,080 |
| 1991-01-29 | 1,010 | 1,030 | 1,010 | 1,030 | 8,000 | 4,120 |
| 1991-01-28 | 1,020 | 1,030 | 1,020 | 1,030 | 23,000 | 4,120 |
| 1991-01-25 | 1,010 | 1,040 | 1,010 | 1,040 | 12,000 | 4,160 |
| 1991-01-24 | 1,030 | 1,040 | 1,030 | 1,040 | 3,000 | 4,160 |
| 1991-01-23 | 1,020 | 1,050 | 1,020 | 1,050 | 35,000 | 4,200 |
| 1991-01-22 | 1,040 | 1,040 | 1,040 | 1,040 | 40,000 | 4,160 |
| 1991-01-21 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 | 4,160 |
| 1991-01-18 | 1,040 | 1,060 | 1,030 | 1,050 | 29,000 | 4,200 |
| 1991-01-17 | 1,060 | 1,080 | 1,060 | 1,080 | 7,000 | 4,320 |
| 1991-01-16 | 1,070 | 1,080 | 1,050 | 1,080 | 35,000 | 4,320 |
| 1991-01-09 | 1,100 | 1,120 | 1,070 | 1,120 | 31,000 | 4,480 |
| 1991-01-08 | 1,090 | 1,090 | 1,090 | 1,090 | 52,000 | 4,360 |
| 1991-01-07 | 1,170 | 1,170 | 1,130 | 1,150 | 3,000 | 4,600 |
| 1991-01-04 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 | 4,560 |
分割・併合履歴 ： [2023-09-28]2株→1株 [2017-09-27]1株→0.5株