3521 エコナックホールディングス(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 270 | 280 | 270 | 270 | 9,000 | 1,080 |
| 1993-12-28 | 270 | 270 | 270 | 270 | 8,000 | 1,080 |
| 1993-12-27 | 270 | 270 | 270 | 270 | 12,000 | 1,080 |
| 1993-12-22 | 271 | 271 | 270 | 270 | 12,000 | 1,080 |
| 1993-12-21 | 271 | 271 | 270 | 270 | 4,000 | 1,080 |
| 1993-12-20 | 294 | 294 | 280 | 280 | 10,000 | 1,120 |
| 1993-12-17 | 293 | 293 | 290 | 290 | 8,000 | 1,160 |
| 1993-12-16 | 273 | 283 | 273 | 273 | 27,000 | 1,092 |
| 1993-12-15 | 272 | 272 | 270 | 270 | 8,000 | 1,080 |
| 1993-12-14 | 283 | 283 | 270 | 273 | 23,000 | 1,092 |
| 1993-12-10 | 271 | 271 | 266 | 266 | 9,000 | 1,064 |
| 1993-12-09 | 271 | 271 | 271 | 271 | 2,000 | 1,084 |
| 1993-12-08 | 275 | 276 | 270 | 270 | 6,000 | 1,080 |
| 1993-12-07 | 279 | 280 | 279 | 280 | 6,000 | 1,120 |
| 1993-12-06 | 297 | 297 | 289 | 289 | 3,000 | 1,156 |
| 1993-12-03 | 305 | 305 | 297 | 297 | 12,000 | 1,188 |
| 1993-12-02 | 300 | 304 | 300 | 304 | 37,000 | 1,216 |
| 1993-11-30 | 259 | 265 | 255 | 255 | 18,000 | 1,020 |
| 1993-11-29 | 270 | 270 | 245 | 260 | 19,000 | 1,040 |
| 1993-11-26 | 281 | 281 | 272 | 272 | 9,000 | 1,088 |
| 1993-11-25 | 280 | 281 | 280 | 281 | 7,000 | 1,124 |
| 1993-11-24 | 281 | 281 | 275 | 280 | 21,000 | 1,120 |
| 1993-11-22 | 300 | 300 | 295 | 295 | 11,000 | 1,180 |
| 1993-11-19 | 299 | 300 | 295 | 300 | 18,000 | 1,200 |
| 1993-11-18 | 299 | 300 | 299 | 300 | 17,000 | 1,200 |
| 1993-11-17 | 300 | 300 | 295 | 300 | 9,000 | 1,200 |
| 1993-11-16 | 303 | 303 | 300 | 300 | 7,000 | 1,200 |
| 1993-11-15 | 314 | 314 | 307 | 307 | 13,000 | 1,228 |
| 1993-11-12 | 305 | 314 | 305 | 314 | 29,000 | 1,256 |
| 1993-11-11 | 306 | 307 | 305 | 307 | 8,000 | 1,228 |
| 1993-11-10 | 301 | 305 | 300 | 305 | 4,000 | 1,220 |
| 1993-11-09 | 305 | 310 | 300 | 300 | 16,000 | 1,200 |
| 1993-11-08 | 305 | 305 | 305 | 305 | 12,000 | 1,220 |
| 1993-11-05 | 301 | 301 | 280 | 280 | 18,000 | 1,120 |
| 1993-11-04 | 314 | 317 | 300 | 300 | 28,000 | 1,200 |
| 1993-11-02 | 316 | 316 | 315 | 315 | 12,000 | 1,260 |
| 1993-11-01 | 321 | 321 | 315 | 315 | 7,000 | 1,260 |
| 1993-10-29 | 317 | 317 | 312 | 315 | 12,000 | 1,260 |
| 1993-10-28 | 320 | 324 | 312 | 312 | 12,000 | 1,248 |
| 1993-10-27 | 328 | 329 | 325 | 325 | 5,000 | 1,300 |
| 1993-10-26 | 330 | 333 | 330 | 333 | 9,000 | 1,332 |
| 1993-10-25 | 350 | 351 | 350 | 350 | 7,000 | 1,400 |
| 1993-10-22 | 351 | 354 | 351 | 354 | 2,000 | 1,416 |
| 1993-10-21 | 355 | 355 | 352 | 352 | 9,000 | 1,408 |
| 1993-10-20 | 355 | 360 | 355 | 355 | 6,000 | 1,420 |
| 1993-10-19 | 360 | 360 | 355 | 355 | 6,000 | 1,420 |
| 1993-10-18 | 363 | 363 | 363 | 363 | 1,000 | 1,452 |
| 1993-10-15 | 361 | 361 | 360 | 360 | 2,000 | 1,440 |
| 1993-10-14 | 351 | 351 | 351 | 351 | 3,000 | 1,404 |
| 1993-10-13 | 355 | 355 | 355 | 355 | 3,000 | 1,420 |
| 1993-10-12 | 375 | 375 | 355 | 355 | 7,000 | 1,420 |
| 1993-10-08 | 379 | 379 | 370 | 375 | 9,000 | 1,500 |
| 1993-10-07 | 380 | 380 | 375 | 376 | 6,000 | 1,504 |
| 1993-10-06 | 370 | 375 | 367 | 375 | 10,000 | 1,500 |
| 1993-10-05 | 375 | 375 | 370 | 374 | 7,000 | 1,496 |
| 1993-10-01 | 380 | 380 | 372 | 375 | 7,000 | 1,500 |
| 1993-09-29 | 379 | 379 | 379 | 379 | 1,000 | 1,516 |
| 1993-09-28 | 375 | 381 | 375 | 380 | 6,000 | 1,520 |
| 1993-09-27 | 383 | 383 | 380 | 380 | 6,000 | 1,520 |
| 1993-09-24 | 381 | 381 | 372 | 375 | 16,000 | 1,500 |
| 1993-09-22 | 395 | 395 | 382 | 382 | 13,000 | 1,528 |
| 1993-09-21 | 405 | 405 | 400 | 400 | 9,000 | 1,600 |
| 1993-09-20 | 409 | 409 | 400 | 400 | 5,000 | 1,600 |
| 1993-09-17 | 401 | 402 | 400 | 400 | 16,000 | 1,600 |
| 1993-09-16 | 405 | 405 | 402 | 402 | 21,000 | 1,608 |
| 1993-09-14 | 401 | 405 | 401 | 405 | 87,000 | 1,620 |
| 1993-09-13 | 401 | 401 | 401 | 401 | 21,000 | 1,604 |
| 1993-09-10 | 401 | 410 | 401 | 405 | 3,000 | 1,620 |
| 1993-09-09 | 410 | 410 | 401 | 401 | 16,000 | 1,604 |
| 1993-09-08 | 400 | 411 | 400 | 401 | 12,000 | 1,604 |
| 1993-09-07 | 415 | 415 | 415 | 415 | 2,000 | 1,660 |
| 1993-09-06 | 420 | 420 | 410 | 410 | 6,000 | 1,640 |
| 1993-09-03 | 419 | 420 | 415 | 417 | 5,000 | 1,668 |
| 1993-09-02 | 415 | 420 | 415 | 420 | 3,000 | 1,680 |
| 1993-09-01 | 425 | 425 | 415 | 415 | 8,000 | 1,660 |
| 1993-08-31 | 419 | 425 | 415 | 425 | 32,000 | 1,700 |
| 1993-08-30 | 420 | 420 | 417 | 418 | 11,000 | 1,672 |
| 1993-08-27 | 420 | 420 | 416 | 416 | 7,000 | 1,664 |
| 1993-08-26 | 420 | 425 | 420 | 425 | 7,000 | 1,700 |
| 1993-08-25 | 420 | 420 | 420 | 420 | 4,000 | 1,680 |
| 1993-08-24 | 431 | 431 | 426 | 426 | 3,000 | 1,704 |
| 1993-08-23 | 431 | 431 | 431 | 431 | 1,000 | 1,724 |
| 1993-08-20 | 431 | 431 | 431 | 431 | 3,000 | 1,724 |
| 1993-08-19 | 450 | 450 | 416 | 416 | 13,000 | 1,664 |
| 1993-08-18 | 450 | 450 | 445 | 450 | 18,000 | 1,800 |
| 1993-08-17 | 450 | 450 | 445 | 445 | 26,000 | 1,780 |
| 1993-08-16 | 422 | 427 | 422 | 427 | 11,000 | 1,708 |
| 1993-08-13 | 420 | 420 | 415 | 415 | 5,000 | 1,660 |
| 1993-08-12 | 412 | 420 | 412 | 420 | 3,000 | 1,680 |
| 1993-08-11 | 420 | 420 | 410 | 410 | 5,000 | 1,640 |
| 1993-08-10 | 411 | 420 | 410 | 420 | 10,000 | 1,680 |
| 1993-08-09 | 416 | 416 | 416 | 416 | 3,000 | 1,664 |
| 1993-08-06 | 416 | 420 | 416 | 416 | 5,000 | 1,664 |
| 1993-08-05 | 420 | 420 | 420 | 420 | 3,000 | 1,680 |
| 1993-08-03 | 418 | 420 | 410 | 420 | 6,000 | 1,680 |
| 1993-08-02 | 420 | 420 | 420 | 420 | 4,000 | 1,680 |
| 1993-07-30 | 437 | 437 | 433 | 437 | 10,000 | 1,748 |
| 1993-07-29 | 411 | 413 | 411 | 412 | 9,000 | 1,648 |
| 1993-07-27 | 400 | 403 | 400 | 400 | 5,000 | 1,600 |
| 1993-07-26 | 420 | 420 | 409 | 409 | 8,000 | 1,636 |
| 1993-07-22 | 421 | 425 | 420 | 420 | 20,000 | 1,680 |
| 1993-07-21 | 430 | 430 | 430 | 430 | 4,000 | 1,720 |
| 1993-07-20 | 444 | 444 | 444 | 444 | 5,000 | 1,776 |
| 1993-07-19 | 435 | 449 | 435 | 449 | 5,000 | 1,796 |
| 1993-07-16 | 430 | 432 | 430 | 432 | 15,000 | 1,728 |
| 1993-07-15 | 432 | 432 | 430 | 430 | 23,000 | 1,720 |
| 1993-07-14 | 431 | 432 | 430 | 430 | 25,000 | 1,720 |
| 1993-07-12 | 435 | 435 | 430 | 430 | 6,000 | 1,720 |
| 1993-07-09 | 440 | 440 | 435 | 435 | 6,000 | 1,740 |
| 1993-07-08 | 440 | 440 | 440 | 440 | 8,000 | 1,760 |
| 1993-07-07 | 440 | 441 | 411 | 416 | 23,000 | 1,664 |
| 1993-07-06 | 455 | 455 | 432 | 435 | 11,000 | 1,740 |
| 1993-07-05 | 465 | 465 | 460 | 460 | 5,000 | 1,840 |
| 1993-07-02 | 478 | 480 | 461 | 465 | 12,000 | 1,860 |
| 1993-07-01 | 481 | 481 | 480 | 480 | 6,000 | 1,920 |
| 1993-06-30 | 490 | 490 | 480 | 480 | 8,000 | 1,920 |
| 1993-06-29 | 499 | 499 | 490 | 491 | 15,000 | 1,964 |
| 1993-06-28 | 495 | 499 | 490 | 490 | 10,000 | 1,960 |
| 1993-06-25 | 495 | 499 | 490 | 490 | 12,000 | 1,960 |
| 1993-06-24 | 481 | 489 | 480 | 485 | 41,000 | 1,940 |
| 1993-06-23 | 480 | 485 | 480 | 480 | 26,000 | 1,920 |
| 1993-06-22 | 460 | 480 | 460 | 480 | 28,000 | 1,920 |
| 1993-06-21 | 489 | 489 | 476 | 485 | 28,000 | 1,940 |
| 1993-06-18 | 496 | 509 | 490 | 508 | 41,000 | 2,032 |
| 1993-06-17 | 502 | 510 | 476 | 490 | 76,000 | 1,960 |
| 1993-06-16 | 499 | 500 | 471 | 499 | 106,000 | 1,996 |
| 1993-06-15 | 560 | 560 | 495 | 505 | 144,000 | 2,020 |
| 1993-06-14 | 529 | 565 | 527 | 560 | 319,000 | 2,240 |
| 1993-06-11 | 488 | 530 | 487 | 516 | 201,000 | 2,064 |
| 1993-06-10 | 499 | 500 | 485 | 488 | 44,000 | 1,952 |
| 1993-06-08 | 500 | 520 | 497 | 500 | 157,000 | 2,000 |
| 1993-06-07 | 485 | 495 | 485 | 495 | 71,000 | 1,980 |
| 1993-06-04 | 476 | 482 | 475 | 482 | 83,000 | 1,928 |
| 1993-06-03 | 480 | 480 | 476 | 480 | 38,000 | 1,920 |
| 1993-06-02 | 475 | 480 | 470 | 480 | 63,000 | 1,920 |
| 1993-06-01 | 470 | 480 | 470 | 471 | 54,000 | 1,884 |
| 1993-05-31 | 485 | 485 | 476 | 478 | 121,000 | 1,912 |
| 1993-05-28 | 450 | 475 | 450 | 472 | 181,000 | 1,888 |
| 1993-05-27 | 440 | 445 | 430 | 435 | 55,000 | 1,740 |
| 1993-05-26 | 417 | 430 | 417 | 430 | 30,000 | 1,720 |
| 1993-05-25 | 422 | 422 | 416 | 416 | 9,000 | 1,664 |
| 1993-05-24 | 430 | 430 | 420 | 420 | 32,000 | 1,680 |
| 1993-05-21 | 415 | 430 | 415 | 430 | 47,000 | 1,720 |
| 1993-05-20 | 406 | 415 | 406 | 415 | 38,000 | 1,660 |
| 1993-05-19 | 400 | 410 | 400 | 410 | 44,000 | 1,640 |
| 1993-05-18 | 416 | 416 | 401 | 401 | 23,000 | 1,604 |
| 1993-05-17 | 418 | 418 | 415 | 416 | 43,000 | 1,664 |
| 1993-05-14 | 420 | 420 | 415 | 416 | 56,000 | 1,664 |
| 1993-05-13 | 416 | 420 | 415 | 417 | 47,000 | 1,668 |
| 1993-05-12 | 430 | 431 | 415 | 416 | 47,000 | 1,664 |
| 1993-05-11 | 445 | 449 | 422 | 435 | 94,000 | 1,740 |
| 1993-05-10 | 450 | 451 | 432 | 440 | 244,000 | 1,760 |
| 1993-05-07 | 400 | 421 | 397 | 421 | 318,000 | 1,684 |
| 1993-05-06 | 386 | 390 | 382 | 389 | 39,000 | 1,556 |
| 1993-04-30 | 378 | 389 | 376 | 389 | 30,000 | 1,556 |
| 1993-04-28 | 379 | 379 | 375 | 379 | 19,000 | 1,516 |
| 1993-04-27 | 370 | 379 | 365 | 379 | 41,000 | 1,516 |
| 1993-04-26 | 370 | 370 | 365 | 370 | 15,000 | 1,480 |
| 1993-04-23 | 355 | 355 | 355 | 355 | 6,000 | 1,420 |
| 1993-04-22 | 371 | 374 | 360 | 360 | 19,000 | 1,440 |
| 1993-04-21 | 376 | 377 | 370 | 370 | 20,000 | 1,480 |
| 1993-04-20 | 380 | 380 | 375 | 377 | 12,000 | 1,508 |
| 1993-04-19 | 392 | 398 | 380 | 380 | 27,000 | 1,520 |
| 1993-04-16 | 372 | 391 | 372 | 390 | 25,000 | 1,560 |
| 1993-04-15 | 364 | 370 | 364 | 370 | 18,000 | 1,480 |
| 1993-04-14 | 368 | 370 | 360 | 360 | 45,000 | 1,440 |
| 1993-04-13 | 346 | 360 | 345 | 360 | 31,000 | 1,440 |
| 1993-04-12 | 348 | 350 | 345 | 345 | 19,000 | 1,380 |
| 1993-04-09 | 347 | 350 | 347 | 348 | 25,000 | 1,392 |
| 1993-04-08 | 350 | 355 | 350 | 350 | 15,000 | 1,400 |
| 1993-04-07 | 350 | 350 | 346 | 348 | 14,000 | 1,392 |
| 1993-04-06 | 350 | 350 | 345 | 348 | 22,000 | 1,392 |
| 1993-04-05 | 345 | 350 | 340 | 350 | 20,000 | 1,400 |
| 1993-04-02 | 335 | 345 | 335 | 345 | 16,000 | 1,380 |
| 1993-04-01 | 340 | 341 | 340 | 340 | 9,000 | 1,360 |
| 1993-03-31 | 349 | 349 | 340 | 340 | 12,000 | 1,360 |
| 1993-03-30 | 340 | 350 | 335 | 350 | 24,000 | 1,400 |
| 1993-03-29 | 318 | 340 | 318 | 340 | 22,000 | 1,360 |
| 1993-03-26 | 318 | 325 | 317 | 319 | 20,000 | 1,276 |
| 1993-03-25 | 312 | 325 | 312 | 325 | 9,000 | 1,300 |
| 1993-03-24 | 317 | 317 | 316 | 316 | 4,000 | 1,264 |
| 1993-03-23 | 317 | 319 | 317 | 319 | 3,000 | 1,276 |
| 1993-03-22 | 330 | 330 | 317 | 317 | 5,000 | 1,268 |
| 1993-03-19 | 317 | 324 | 317 | 323 | 4,000 | 1,292 |
| 1993-03-18 | 313 | 325 | 313 | 314 | 12,000 | 1,256 |
| 1993-03-17 | 312 | 317 | 312 | 312 | 6,000 | 1,248 |
| 1993-03-16 | 312 | 312 | 312 | 312 | 2,000 | 1,248 |
| 1993-03-15 | 310 | 310 | 310 | 310 | 13,000 | 1,240 |
| 1993-03-11 | 325 | 325 | 310 | 310 | 4,000 | 1,240 |
| 1993-03-10 | 330 | 334 | 330 | 330 | 12,000 | 1,320 |
| 1993-03-08 | 290 | 290 | 290 | 290 | 5,000 | 1,160 |
| 1993-03-05 | 295 | 295 | 295 | 295 | 2,000 | 1,180 |
| 1993-03-04 | 295 | 297 | 295 | 297 | 5,000 | 1,188 |
| 1993-03-03 | 290 | 295 | 288 | 295 | 11,000 | 1,180 |
| 1993-03-02 | 305 | 305 | 299 | 299 | 7,000 | 1,196 |
| 1993-03-01 | 305 | 305 | 305 | 305 | 5,000 | 1,220 |
| 1993-02-26 | 305 | 305 | 305 | 305 | 1,000 | 1,220 |
| 1993-02-25 | 315 | 315 | 315 | 315 | 2,000 | 1,260 |
| 1993-02-24 | 315 | 315 | 311 | 315 | 7,000 | 1,260 |
| 1993-02-23 | 314 | 315 | 314 | 315 | 4,000 | 1,260 |
| 1993-02-22 | 330 | 330 | 320 | 320 | 7,000 | 1,280 |
| 1993-02-19 | 325 | 330 | 325 | 330 | 5,000 | 1,320 |
| 1993-02-18 | 315 | 320 | 315 | 320 | 16,000 | 1,280 |
| 1993-02-17 | 320 | 320 | 314 | 315 | 5,000 | 1,260 |
| 1993-02-16 | 330 | 330 | 330 | 330 | 3,000 | 1,320 |
| 1993-02-15 | 336 | 336 | 336 | 336 | 1,000 | 1,344 |
| 1993-02-12 | 324 | 331 | 324 | 331 | 3,000 | 1,324 |
| 1993-02-10 | 343 | 343 | 320 | 320 | 7,000 | 1,280 |
| 1993-02-09 | 348 | 348 | 340 | 340 | 18,000 | 1,360 |
| 1993-02-08 | 356 | 356 | 348 | 348 | 14,000 | 1,392 |
| 1993-02-05 | 348 | 365 | 345 | 351 | 67,000 | 1,404 |
| 1993-02-04 | 370 | 370 | 336 | 348 | 92,000 | 1,392 |
| 1993-02-03 | 370 | 370 | 370 | 370 | 70,000 | 1,480 |
| 1993-02-02 | 287 | 320 | 287 | 315 | 51,000 | 1,260 |
| 1993-02-01 | 290 | 296 | 282 | 282 | 7,000 | 1,128 |
| 1993-01-29 | 285 | 288 | 280 | 288 | 14,000 | 1,152 |
| 1993-01-28 | 280 | 280 | 280 | 280 | 1,000 | 1,120 |
| 1993-01-26 | 280 | 280 | 275 | 275 | 5,000 | 1,100 |
| 1993-01-22 | 281 | 281 | 281 | 281 | 1,000 | 1,124 |
| 1993-01-21 | 281 | 281 | 281 | 281 | 3,000 | 1,124 |
| 1993-01-20 | 290 | 290 | 290 | 290 | 3,000 | 1,160 |
| 1993-01-19 | 290 | 290 | 290 | 290 | 2,000 | 1,160 |
| 1993-01-18 | 290 | 290 | 290 | 290 | 5,000 | 1,160 |
| 1993-01-11 | 300 | 300 | 300 | 300 | 4,000 | 1,200 |
| 1993-01-08 | 301 | 301 | 300 | 300 | 4,000 | 1,200 |
| 1993-01-07 | 310 | 310 | 301 | 301 | 3,000 | 1,204 |
| 1993-01-04 | 300 | 300 | 300 | 300 | 2,000 | 1,200 |
分割・併合履歴 ： [2023-09-28]2株→1株 [2017-09-27]1株→0.5株