3521 エコナックホールディングス(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 301 | 301 | 300 | 300 | 4,000 | 1,200 |
| 1992-12-28 | 302 | 302 | 301 | 301 | 6,000 | 1,204 |
| 1992-12-25 | 306 | 310 | 301 | 301 | 5,000 | 1,204 |
| 1992-12-24 | 305 | 305 | 305 | 305 | 1,000 | 1,220 |
| 1992-12-22 | 312 | 312 | 305 | 305 | 3,000 | 1,220 |
| 1992-12-21 | 315 | 320 | 310 | 310 | 3,000 | 1,240 |
| 1992-12-18 | 315 | 315 | 315 | 315 | 2,000 | 1,260 |
| 1992-12-17 | 320 | 325 | 315 | 315 | 14,000 | 1,260 |
| 1992-12-16 | 320 | 325 | 305 | 325 | 16,000 | 1,300 |
| 1992-12-15 | 319 | 320 | 319 | 320 | 5,000 | 1,280 |
| 1992-12-11 | 306 | 319 | 303 | 313 | 13,000 | 1,252 |
| 1992-12-09 | 300 | 301 | 300 | 301 | 8,000 | 1,204 |
| 1992-12-08 | 294 | 294 | 294 | 294 | 3,000 | 1,176 |
| 1992-12-07 | 301 | 301 | 301 | 301 | 5,000 | 1,204 |
| 1992-12-04 | 315 | 320 | 314 | 315 | 15,000 | 1,260 |
| 1992-12-03 | 320 | 325 | 320 | 325 | 12,000 | 1,300 |
| 1992-12-02 | 315 | 316 | 315 | 315 | 25,000 | 1,260 |
| 1992-12-01 | 320 | 320 | 310 | 310 | 27,000 | 1,240 |
| 1992-11-27 | 290 | 290 | 285 | 285 | 46,000 | 1,140 |
| 1992-11-26 | 285 | 288 | 280 | 280 | 74,000 | 1,120 |
| 1992-11-25 | 285 | 290 | 281 | 281 | 8,000 | 1,124 |
| 1992-11-24 | 285 | 290 | 285 | 285 | 24,000 | 1,140 |
| 1992-11-20 | 285 | 285 | 280 | 280 | 20,000 | 1,120 |
| 1992-11-19 | 285 | 285 | 284 | 285 | 13,000 | 1,140 |
| 1992-11-18 | 270 | 275 | 270 | 270 | 20,000 | 1,080 |
| 1992-11-17 | 265 | 270 | 265 | 270 | 7,000 | 1,080 |
| 1992-11-16 | 285 | 285 | 270 | 270 | 7,000 | 1,080 |
| 1992-11-13 | 291 | 291 | 285 | 285 | 6,000 | 1,140 |
| 1992-11-12 | 291 | 291 | 291 | 291 | 3,000 | 1,164 |
| 1992-11-11 | 301 | 301 | 291 | 291 | 8,000 | 1,164 |
| 1992-11-10 | 301 | 301 | 301 | 301 | 4,000 | 1,204 |
| 1992-11-06 | 320 | 320 | 320 | 320 | 1,000 | 1,280 |
| 1992-11-05 | 329 | 329 | 320 | 320 | 5,000 | 1,280 |
| 1992-11-04 | 329 | 329 | 329 | 329 | 2,000 | 1,316 |
| 1992-10-30 | 330 | 330 | 330 | 330 | 1,000 | 1,320 |
| 1992-10-28 | 325 | 325 | 325 | 325 | 4,000 | 1,300 |
| 1992-10-27 | 322 | 322 | 320 | 320 | 2,000 | 1,280 |
| 1992-10-23 | 323 | 323 | 322 | 322 | 2,000 | 1,288 |
| 1992-10-22 | 320 | 320 | 320 | 320 | 5,000 | 1,280 |
| 1992-10-21 | 345 | 345 | 340 | 340 | 3,000 | 1,360 |
| 1992-10-16 | 365 | 365 | 365 | 365 | 7,000 | 1,460 |
| 1992-10-14 | 326 | 326 | 325 | 325 | 3,000 | 1,300 |
| 1992-10-13 | 315 | 315 | 315 | 315 | 2,000 | 1,260 |
| 1992-10-12 | 325 | 325 | 320 | 320 | 3,000 | 1,280 |
| 1992-10-09 | 325 | 325 | 325 | 325 | 4,000 | 1,300 |
| 1992-10-07 | 325 | 325 | 320 | 325 | 7,000 | 1,300 |
| 1992-10-06 | 324 | 324 | 315 | 315 | 8,000 | 1,260 |
| 1992-10-05 | 335 | 335 | 324 | 324 | 6,000 | 1,296 |
| 1992-10-02 | 349 | 349 | 335 | 335 | 6,000 | 1,340 |
| 1992-10-01 | 350 | 350 | 350 | 350 | 6,000 | 1,400 |
| 1992-09-30 | 359 | 359 | 350 | 350 | 4,000 | 1,400 |
| 1992-09-29 | 366 | 366 | 360 | 360 | 5,000 | 1,440 |
| 1992-09-28 | 365 | 367 | 365 | 366 | 8,000 | 1,464 |
| 1992-09-25 | 376 | 377 | 365 | 365 | 8,000 | 1,460 |
| 1992-09-24 | 380 | 380 | 379 | 379 | 3,000 | 1,516 |
| 1992-09-22 | 399 | 399 | 380 | 380 | 5,000 | 1,520 |
| 1992-09-21 | 391 | 400 | 391 | 399 | 11,000 | 1,596 |
| 1992-09-18 | 380 | 380 | 379 | 379 | 3,000 | 1,516 |
| 1992-09-17 | 399 | 399 | 380 | 380 | 10,000 | 1,520 |
| 1992-09-16 | 400 | 400 | 399 | 399 | 11,000 | 1,596 |
| 1992-09-14 | 411 | 411 | 397 | 400 | 51,000 | 1,600 |
| 1992-09-09 | 361 | 361 | 347 | 347 | 8,000 | 1,388 |
| 1992-09-08 | 375 | 375 | 366 | 366 | 3,000 | 1,464 |
| 1992-09-07 | 375 | 375 | 375 | 375 | 6,000 | 1,500 |
| 1992-09-04 | 380 | 380 | 375 | 375 | 11,000 | 1,500 |
| 1992-09-03 | 355 | 360 | 355 | 360 | 7,000 | 1,440 |
| 1992-09-02 | 380 | 385 | 370 | 370 | 27,000 | 1,480 |
| 1992-09-01 | 400 | 400 | 400 | 400 | 44,000 | 1,600 |
| 1992-08-28 | 327 | 350 | 327 | 350 | 17,000 | 1,400 |
| 1992-08-27 | 311 | 315 | 311 | 312 | 5,000 | 1,248 |
| 1992-08-26 | 310 | 310 | 310 | 310 | 7,000 | 1,240 |
| 1992-08-25 | 304 | 310 | 301 | 310 | 24,000 | 1,240 |
| 1992-08-24 | 295 | 301 | 295 | 301 | 17,000 | 1,204 |
| 1992-08-21 | 261 | 275 | 261 | 275 | 4,000 | 1,100 |
| 1992-08-20 | 251 | 251 | 251 | 251 | 1,000 | 1,004 |
| 1992-08-18 | 258 | 258 | 250 | 250 | 3,000 | 1,000 |
| 1992-08-17 | 257 | 257 | 257 | 257 | 1,000 | 1,028 |
| 1992-08-14 | 245 | 246 | 245 | 246 | 5,000 | 984 |
| 1992-08-13 | 250 | 250 | 245 | 245 | 8,000 | 980 |
| 1992-08-12 | 280 | 280 | 260 | 260 | 20,000 | 1,040 |
| 1992-08-11 | 286 | 286 | 280 | 280 | 3,000 | 1,120 |
| 1992-08-07 | 291 | 291 | 285 | 285 | 16,000 | 1,140 |
| 1992-08-06 | 273 | 273 | 273 | 273 | 1,000 | 1,092 |
| 1992-08-05 | 285 | 285 | 273 | 273 | 3,000 | 1,092 |
| 1992-08-04 | 290 | 290 | 290 | 290 | 4,000 | 1,160 |
| 1992-07-30 | 290 | 290 | 290 | 290 | 3,000 | 1,160 |
| 1992-07-29 | 290 | 290 | 290 | 290 | 5,000 | 1,160 |
| 1992-07-28 | 300 | 300 | 300 | 300 | 4,000 | 1,200 |
| 1992-07-27 | 310 | 310 | 310 | 310 | 5,000 | 1,240 |
| 1992-07-24 | 300 | 300 | 300 | 300 | 4,000 | 1,200 |
| 1992-07-20 | 340 | 340 | 340 | 340 | 2,000 | 1,360 |
| 1992-07-17 | 340 | 340 | 340 | 340 | 3,000 | 1,360 |
| 1992-07-15 | 350 | 350 | 350 | 350 | 4,000 | 1,400 |
| 1992-07-14 | 355 | 355 | 355 | 355 | 2,000 | 1,420 |
| 1992-07-13 | 355 | 355 | 355 | 355 | 1,000 | 1,420 |
| 1992-07-10 | 375 | 375 | 355 | 355 | 4,000 | 1,420 |
| 1992-07-09 | 365 | 365 | 365 | 365 | 2,000 | 1,460 |
| 1992-07-06 | 355 | 355 | 355 | 355 | 3,000 | 1,420 |
| 1992-07-02 | 331 | 340 | 331 | 340 | 6,000 | 1,360 |
| 1992-07-01 | 331 | 331 | 331 | 331 | 2,000 | 1,324 |
| 1992-06-30 | 330 | 330 | 330 | 330 | 3,000 | 1,320 |
| 1992-06-29 | 330 | 330 | 330 | 330 | 6,000 | 1,320 |
| 1992-06-26 | 330 | 330 | 330 | 330 | 2,000 | 1,320 |
| 1992-06-25 | 340 | 340 | 330 | 330 | 2,000 | 1,320 |
| 1992-06-24 | 349 | 349 | 340 | 340 | 4,000 | 1,360 |
| 1992-06-23 | 340 | 340 | 340 | 340 | 6,000 | 1,360 |
| 1992-06-22 | 340 | 340 | 340 | 340 | 3,000 | 1,360 |
| 1992-06-19 | 331 | 331 | 330 | 330 | 3,000 | 1,320 |
| 1992-06-17 | 349 | 350 | 345 | 345 | 5,000 | 1,380 |
| 1992-06-16 | 347 | 350 | 347 | 350 | 7,000 | 1,400 |
| 1992-06-15 | 353 | 353 | 350 | 350 | 7,000 | 1,400 |
| 1992-06-11 | 360 | 368 | 355 | 368 | 7,000 | 1,472 |
| 1992-06-10 | 354 | 355 | 350 | 355 | 10,000 | 1,420 |
| 1992-06-08 | 371 | 371 | 370 | 370 | 4,000 | 1,480 |
| 1992-06-05 | 380 | 380 | 380 | 380 | 2,000 | 1,520 |
| 1992-06-04 | 380 | 380 | 380 | 380 | 2,000 | 1,520 |
| 1992-06-03 | 379 | 379 | 378 | 378 | 2,000 | 1,512 |
| 1992-06-02 | 380 | 380 | 376 | 376 | 7,000 | 1,504 |
| 1992-06-01 | 395 | 395 | 395 | 395 | 1,000 | 1,580 |
| 1992-05-29 | 385 | 390 | 380 | 390 | 10,000 | 1,560 |
| 1992-05-28 | 395 | 395 | 385 | 385 | 6,000 | 1,540 |
| 1992-05-25 | 411 | 411 | 410 | 410 | 2,000 | 1,640 |
| 1992-05-22 | 409 | 409 | 409 | 409 | 1,000 | 1,636 |
| 1992-05-21 | 391 | 410 | 391 | 410 | 10,000 | 1,640 |
| 1992-05-19 | 399 | 400 | 380 | 380 | 19,000 | 1,520 |
| 1992-05-15 | 411 | 414 | 410 | 410 | 12,000 | 1,640 |
| 1992-05-14 | 410 | 420 | 410 | 420 | 12,000 | 1,680 |
| 1992-05-13 | 425 | 425 | 409 | 414 | 19,000 | 1,656 |
| 1992-05-11 | 378 | 400 | 378 | 400 | 26,000 | 1,600 |
| 1992-05-08 | 360 | 375 | 360 | 375 | 17,000 | 1,500 |
| 1992-05-07 | 340 | 355 | 340 | 355 | 15,000 | 1,420 |
| 1992-05-06 | 342 | 343 | 340 | 343 | 19,000 | 1,372 |
| 1992-05-01 | 335 | 335 | 335 | 335 | 3,000 | 1,340 |
| 1992-04-30 | 346 | 346 | 335 | 335 | 8,000 | 1,340 |
| 1992-04-27 | 356 | 356 | 330 | 330 | 15,000 | 1,320 |
| 1992-04-24 | 355 | 355 | 351 | 351 | 3,000 | 1,404 |
| 1992-04-23 | 350 | 350 | 350 | 350 | 1,000 | 1,400 |
| 1992-04-22 | 345 | 345 | 340 | 340 | 13,000 | 1,360 |
| 1992-04-20 | 380 | 390 | 380 | 380 | 15,000 | 1,520 |
| 1992-04-17 | 380 | 386 | 380 | 380 | 44,000 | 1,520 |
| 1992-04-15 | 335 | 336 | 335 | 336 | 7,000 | 1,344 |
| 1992-04-14 | 330 | 330 | 325 | 330 | 11,000 | 1,320 |
| 1992-04-10 | 281 | 300 | 281 | 300 | 27,000 | 1,200 |
| 1992-04-09 | 290 | 290 | 280 | 280 | 14,000 | 1,120 |
| 1992-04-07 | 352 | 352 | 330 | 330 | 8,000 | 1,320 |
| 1992-04-06 | 360 | 360 | 350 | 350 | 18,000 | 1,400 |
| 1992-04-03 | 368 | 368 | 368 | 368 | 2,000 | 1,472 |
| 1992-04-02 | 380 | 380 | 368 | 368 | 8,000 | 1,472 |
| 1992-04-01 | 395 | 395 | 385 | 385 | 8,000 | 1,540 |
| 1992-03-31 | 395 | 400 | 390 | 395 | 12,000 | 1,580 |
| 1992-03-30 | 405 | 405 | 390 | 395 | 10,000 | 1,580 |
| 1992-03-27 | 420 | 420 | 409 | 409 | 3,000 | 1,636 |
| 1992-03-26 | 419 | 420 | 419 | 420 | 3,000 | 1,680 |
| 1992-03-25 | 435 | 439 | 419 | 419 | 31,000 | 1,676 |
| 1992-03-24 | 446 | 446 | 435 | 435 | 9,000 | 1,740 |
| 1992-03-23 | 440 | 441 | 440 | 441 | 4,000 | 1,764 |
| 1992-03-19 | 430 | 440 | 425 | 435 | 15,000 | 1,740 |
| 1992-03-17 | 480 | 480 | 450 | 450 | 13,000 | 1,800 |
| 1992-03-16 | 491 | 491 | 490 | 490 | 4,000 | 1,960 |
| 1992-03-13 | 491 | 491 | 491 | 491 | 4,000 | 1,964 |
| 1992-03-12 | 509 | 509 | 499 | 503 | 10,000 | 2,012 |
| 1992-03-11 | 510 | 510 | 510 | 510 | 6,000 | 2,040 |
| 1992-03-10 | 511 | 511 | 511 | 511 | 1,000 | 2,044 |
| 1992-03-09 | 521 | 521 | 521 | 521 | 2,000 | 2,084 |
| 1992-03-06 | 498 | 501 | 491 | 501 | 5,000 | 2,004 |
| 1992-03-05 | 530 | 530 | 500 | 500 | 14,000 | 2,000 |
| 1992-03-04 | 501 | 520 | 501 | 520 | 3,000 | 2,080 |
| 1992-03-03 | 500 | 500 | 500 | 500 | 2,000 | 2,000 |
| 1992-03-02 | 515 | 515 | 497 | 500 | 12,000 | 2,000 |
| 1992-02-28 | 510 | 515 | 496 | 515 | 24,000 | 2,060 |
| 1992-02-27 | 516 | 516 | 510 | 510 | 7,000 | 2,040 |
| 1992-02-26 | 510 | 510 | 510 | 510 | 5,000 | 2,040 |
| 1992-02-25 | 510 | 515 | 505 | 505 | 15,000 | 2,020 |
| 1992-02-24 | 539 | 539 | 510 | 510 | 8,000 | 2,040 |
| 1992-02-21 | 531 | 540 | 531 | 540 | 2,000 | 2,160 |
| 1992-02-20 | 548 | 548 | 530 | 530 | 5,000 | 2,120 |
| 1992-02-19 | 545 | 545 | 540 | 540 | 7,000 | 2,160 |
| 1992-02-18 | 543 | 550 | 541 | 545 | 10,000 | 2,180 |
| 1992-02-17 | 550 | 550 | 540 | 540 | 6,000 | 2,160 |
| 1992-02-14 | 550 | 552 | 550 | 550 | 17,000 | 2,200 |
| 1992-02-13 | 540 | 550 | 540 | 550 | 13,000 | 2,200 |
| 1992-02-12 | 540 | 541 | 536 | 540 | 7,000 | 2,160 |
| 1992-02-10 | 541 | 541 | 530 | 530 | 6,000 | 2,120 |
| 1992-02-07 | 541 | 541 | 530 | 540 | 13,000 | 2,160 |
| 1992-02-06 | 534 | 535 | 525 | 525 | 5,000 | 2,100 |
| 1992-02-05 | 531 | 541 | 530 | 536 | 6,000 | 2,144 |
| 1992-02-04 | 521 | 521 | 521 | 521 | 5,000 | 2,084 |
| 1992-02-03 | 521 | 541 | 521 | 521 | 13,000 | 2,084 |
| 1992-01-31 | 501 | 515 | 501 | 515 | 6,000 | 2,060 |
| 1992-01-30 | 496 | 500 | 496 | 500 | 8,000 | 2,000 |
| 1992-01-28 | 500 | 500 | 490 | 490 | 4,000 | 1,960 |
| 1992-01-27 | 505 | 505 | 500 | 500 | 5,000 | 2,000 |
| 1992-01-23 | 510 | 510 | 500 | 510 | 11,000 | 2,040 |
| 1992-01-22 | 500 | 500 | 494 | 500 | 14,000 | 2,000 |
| 1992-01-21 | 515 | 515 | 495 | 495 | 10,000 | 1,980 |
| 1992-01-20 | 505 | 515 | 505 | 510 | 6,000 | 2,040 |
| 1992-01-17 | 522 | 523 | 515 | 515 | 9,000 | 2,060 |
| 1992-01-16 | 530 | 530 | 522 | 525 | 11,000 | 2,100 |
| 1992-01-14 | 541 | 541 | 541 | 541 | 3,000 | 2,164 |
| 1992-01-13 | 531 | 531 | 531 | 531 | 1,000 | 2,124 |
| 1992-01-10 | 525 | 530 | 525 | 530 | 6,000 | 2,120 |
| 1992-01-09 | 550 | 550 | 530 | 530 | 7,000 | 2,120 |
| 1992-01-08 | 554 | 556 | 550 | 550 | 12,000 | 2,200 |
| 1992-01-07 | 570 | 570 | 552 | 552 | 14,000 | 2,208 |
| 1992-01-06 | 551 | 570 | 551 | 551 | 16,000 | 2,204 |
分割・併合履歴 ： [2023-09-28]2株→1株 [2017-09-27]1株→0.5株
