3521 エコナックホールディングス(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 370 | 370 | 367 | 370 | 25,000 | 1,480 |
| 1994-12-29 | 364 | 370 | 364 | 370 | 6,000 | 1,480 |
| 1994-12-28 | 375 | 375 | 373 | 373 | 40,000 | 1,492 |
| 1994-12-27 | 359 | 380 | 359 | 373 | 60,000 | 1,492 |
| 1994-12-26 | 353 | 356 | 353 | 354 | 19,000 | 1,416 |
| 1994-12-22 | 345 | 353 | 345 | 346 | 26,000 | 1,384 |
| 1994-12-21 | 333 | 346 | 330 | 345 | 14,000 | 1,380 |
| 1994-12-20 | 330 | 333 | 325 | 333 | 15,000 | 1,332 |
| 1994-12-19 | 330 | 330 | 325 | 330 | 27,000 | 1,320 |
| 1994-12-16 | 332 | 332 | 330 | 331 | 9,000 | 1,324 |
| 1994-12-15 | 330 | 330 | 327 | 330 | 11,000 | 1,320 |
| 1994-12-14 | 325 | 330 | 325 | 330 | 14,000 | 1,320 |
| 1994-12-13 | 331 | 331 | 325 | 330 | 10,000 | 1,320 |
| 1994-12-12 | 330 | 330 | 320 | 330 | 32,000 | 1,320 |
| 1994-12-09 | 333 | 335 | 330 | 333 | 41,000 | 1,332 |
| 1994-12-08 | 345 | 345 | 331 | 333 | 15,000 | 1,332 |
| 1994-12-07 | 360 | 360 | 350 | 351 | 8,000 | 1,404 |
| 1994-12-06 | 369 | 369 | 369 | 369 | 2,000 | 1,476 |
| 1994-12-05 | 369 | 370 | 368 | 369 | 32,000 | 1,476 |
| 1994-12-02 | 366 | 366 | 350 | 359 | 10,000 | 1,436 |
| 1994-12-01 | 370 | 375 | 362 | 369 | 35,000 | 1,476 |
| 1994-11-30 | 345 | 372 | 345 | 367 | 72,000 | 1,468 |
| 1994-11-29 | 335 | 344 | 334 | 344 | 22,000 | 1,376 |
| 1994-11-28 | 331 | 340 | 320 | 320 | 34,000 | 1,280 |
| 1994-11-25 | 314 | 323 | 310 | 323 | 52,000 | 1,292 |
| 1994-11-24 | 330 | 336 | 319 | 319 | 32,000 | 1,276 |
| 1994-11-22 | 346 | 350 | 330 | 330 | 21,000 | 1,320 |
| 1994-11-21 | 360 | 365 | 345 | 345 | 30,000 | 1,380 |
| 1994-11-18 | 356 | 360 | 352 | 353 | 24,000 | 1,412 |
| 1994-11-17 | 375 | 375 | 352 | 356 | 23,000 | 1,424 |
| 1994-11-16 | 375 | 375 | 370 | 375 | 21,000 | 1,500 |
| 1994-11-15 | 355 | 365 | 355 | 364 | 23,000 | 1,456 |
| 1994-11-14 | 370 | 370 | 350 | 354 | 40,000 | 1,416 |
| 1994-11-11 | 375 | 375 | 370 | 372 | 17,000 | 1,488 |
| 1994-11-10 | 385 | 385 | 367 | 367 | 219,000 | 1,468 |
| 1994-11-09 | 390 | 390 | 379 | 385 | 50,000 | 1,540 |
| 1994-11-08 | 386 | 390 | 386 | 386 | 65,000 | 1,544 |
| 1994-11-07 | 416 | 416 | 385 | 386 | 81,000 | 1,544 |
| 1994-11-04 | 425 | 430 | 415 | 415 | 33,000 | 1,660 |
| 1994-11-02 | 420 | 430 | 420 | 425 | 56,000 | 1,700 |
| 1994-11-01 | 435 | 435 | 420 | 421 | 119,000 | 1,684 |
| 1994-10-31 | 421 | 450 | 420 | 430 | 236,000 | 1,720 |
| 1994-10-28 | 409 | 409 | 409 | 409 | 199,000 | 1,636 |
| 1994-10-27 | 490 | 530 | 490 | 491 | 847,000 | 1,964 |
| 1994-10-26 | 434 | 470 | 434 | 470 | 855,000 | 1,880 |
| 1994-10-25 | 415 | 440 | 413 | 429 | 931,000 | 1,716 |
| 1994-10-24 | 390 | 407 | 385 | 400 | 646,000 | 1,600 |
| 1994-10-21 | 380 | 382 | 378 | 378 | 107,000 | 1,512 |
| 1994-10-20 | 377 | 378 | 368 | 378 | 44,000 | 1,512 |
| 1994-10-19 | 380 | 381 | 378 | 378 | 57,000 | 1,512 |
| 1994-10-18 | 380 | 384 | 378 | 381 | 114,000 | 1,524 |
| 1994-10-17 | 372 | 386 | 371 | 385 | 209,000 | 1,540 |
| 1994-10-14 | 350 | 372 | 350 | 372 | 106,000 | 1,488 |
| 1994-10-13 | 340 | 350 | 340 | 350 | 57,000 | 1,400 |
| 1994-10-12 | 330 | 335 | 325 | 335 | 60,000 | 1,340 |
| 1994-10-11 | 325 | 326 | 323 | 326 | 57,000 | 1,304 |
| 1994-10-07 | 320 | 320 | 318 | 320 | 39,000 | 1,280 |
| 1994-10-06 | 325 | 325 | 318 | 320 | 62,000 | 1,280 |
| 1994-10-05 | 320 | 320 | 320 | 320 | 12,000 | 1,280 |
| 1994-10-04 | 320 | 320 | 320 | 320 | 8,000 | 1,280 |
| 1994-10-03 | 326 | 330 | 326 | 330 | 4,000 | 1,320 |
| 1994-09-29 | 306 | 306 | 306 | 306 | 5,000 | 1,224 |
| 1994-09-28 | 315 | 315 | 305 | 307 | 5,000 | 1,228 |
| 1994-09-27 | 318 | 318 | 318 | 318 | 2,000 | 1,272 |
| 1994-09-26 | 306 | 306 | 305 | 306 | 13,000 | 1,224 |
| 1994-09-22 | 306 | 306 | 306 | 306 | 2,000 | 1,224 |
| 1994-09-21 | 302 | 305 | 301 | 305 | 19,000 | 1,220 |
| 1994-09-20 | 300 | 301 | 300 | 301 | 17,000 | 1,204 |
| 1994-09-19 | 300 | 300 | 300 | 300 | 7,000 | 1,200 |
| 1994-09-16 | 302 | 303 | 302 | 302 | 14,000 | 1,208 |
| 1994-09-14 | 306 | 306 | 302 | 302 | 14,000 | 1,208 |
| 1994-09-13 | 315 | 315 | 313 | 313 | 6,000 | 1,252 |
| 1994-09-12 | 320 | 322 | 315 | 315 | 12,000 | 1,260 |
| 1994-09-09 | 320 | 325 | 320 | 324 | 23,000 | 1,296 |
| 1994-09-08 | 325 | 325 | 325 | 325 | 1,000 | 1,300 |
| 1994-09-07 | 325 | 329 | 324 | 329 | 9,000 | 1,316 |
| 1994-09-06 | 335 | 335 | 330 | 330 | 7,000 | 1,320 |
| 1994-09-05 | 344 | 344 | 340 | 344 | 9,000 | 1,376 |
| 1994-09-02 | 345 | 345 | 340 | 340 | 9,000 | 1,360 |
| 1994-09-01 | 345 | 346 | 345 | 346 | 8,000 | 1,384 |
| 1994-08-29 | 344 | 349 | 344 | 349 | 2,000 | 1,396 |
| 1994-08-26 | 350 | 350 | 349 | 349 | 4,000 | 1,396 |
| 1994-08-23 | 360 | 360 | 350 | 350 | 4,000 | 1,400 |
| 1994-08-22 | 362 | 362 | 360 | 360 | 3,000 | 1,440 |
| 1994-08-19 | 366 | 366 | 362 | 365 | 11,000 | 1,460 |
| 1994-08-18 | 370 | 370 | 368 | 368 | 5,000 | 1,472 |
| 1994-08-17 | 366 | 370 | 366 | 370 | 3,000 | 1,480 |
| 1994-08-16 | 370 | 371 | 370 | 371 | 4,000 | 1,484 |
| 1994-08-12 | 350 | 350 | 350 | 350 | 4,000 | 1,400 |
| 1994-08-11 | 345 | 350 | 345 | 350 | 6,000 | 1,400 |
| 1994-08-10 | 345 | 345 | 340 | 345 | 6,000 | 1,380 |
| 1994-08-09 | 343 | 343 | 343 | 343 | 2,000 | 1,372 |
| 1994-08-08 | 342 | 342 | 340 | 340 | 16,000 | 1,360 |
| 1994-08-05 | 352 | 352 | 351 | 351 | 6,000 | 1,404 |
| 1994-08-04 | 354 | 357 | 354 | 357 | 5,000 | 1,428 |
| 1994-08-03 | 350 | 353 | 350 | 353 | 8,000 | 1,412 |
| 1994-08-02 | 351 | 351 | 350 | 350 | 5,000 | 1,400 |
| 1994-08-01 | 352 | 353 | 351 | 351 | 9,000 | 1,404 |
| 1994-07-29 | 350 | 350 | 350 | 350 | 3,000 | 1,400 |
| 1994-07-28 | 351 | 351 | 350 | 350 | 11,000 | 1,400 |
| 1994-07-27 | 365 | 365 | 350 | 350 | 6,000 | 1,400 |
| 1994-07-26 | 370 | 370 | 368 | 368 | 3,000 | 1,472 |
| 1994-07-25 | 372 | 378 | 370 | 374 | 6,000 | 1,496 |
| 1994-07-22 | 372 | 379 | 370 | 372 | 12,000 | 1,488 |
| 1994-07-21 | 380 | 380 | 375 | 375 | 8,000 | 1,500 |
| 1994-07-20 | 388 | 388 | 368 | 368 | 14,000 | 1,472 |
| 1994-07-19 | 382 | 388 | 382 | 388 | 8,000 | 1,552 |
| 1994-07-18 | 375 | 381 | 368 | 381 | 16,000 | 1,524 |
| 1994-07-15 | 380 | 380 | 375 | 375 | 10,000 | 1,500 |
| 1994-07-14 | 371 | 372 | 370 | 372 | 7,000 | 1,488 |
| 1994-07-13 | 368 | 370 | 368 | 368 | 9,000 | 1,472 |
| 1994-07-12 | 377 | 377 | 370 | 370 | 9,000 | 1,480 |
| 1994-07-11 | 384 | 384 | 380 | 380 | 8,000 | 1,520 |
| 1994-07-08 | 389 | 389 | 385 | 385 | 10,000 | 1,540 |
| 1994-07-07 | 389 | 389 | 389 | 389 | 3,000 | 1,556 |
| 1994-07-06 | 397 | 399 | 389 | 389 | 6,000 | 1,556 |
| 1994-07-05 | 386 | 391 | 386 | 387 | 11,000 | 1,548 |
| 1994-07-04 | 387 | 387 | 386 | 387 | 5,000 | 1,548 |
| 1994-07-01 | 385 | 386 | 385 | 386 | 2,000 | 1,544 |
| 1994-06-30 | 384 | 390 | 384 | 390 | 9,000 | 1,560 |
| 1994-06-29 | 393 | 393 | 393 | 393 | 4,000 | 1,572 |
| 1994-06-28 | 389 | 400 | 389 | 400 | 8,000 | 1,600 |
| 1994-06-27 | 394 | 394 | 390 | 390 | 11,000 | 1,560 |
| 1994-06-24 | 410 | 415 | 405 | 405 | 27,000 | 1,620 |
| 1994-06-23 | 395 | 409 | 395 | 409 | 17,000 | 1,636 |
| 1994-06-22 | 386 | 390 | 385 | 390 | 16,000 | 1,560 |
| 1994-06-21 | 407 | 407 | 396 | 396 | 20,000 | 1,584 |
| 1994-06-20 | 415 | 415 | 410 | 410 | 42,000 | 1,640 |
| 1994-06-17 | 408 | 413 | 407 | 412 | 27,000 | 1,648 |
| 1994-06-16 | 406 | 410 | 405 | 407 | 13,000 | 1,628 |
| 1994-06-15 | 406 | 410 | 404 | 404 | 16,000 | 1,616 |
| 1994-06-14 | 403 | 405 | 403 | 405 | 19,000 | 1,620 |
| 1994-06-13 | 413 | 413 | 400 | 401 | 28,000 | 1,604 |
| 1994-06-10 | 415 | 418 | 405 | 412 | 44,000 | 1,648 |
| 1994-06-09 | 400 | 411 | 395 | 410 | 55,000 | 1,640 |
| 1994-06-08 | 390 | 393 | 384 | 391 | 29,000 | 1,564 |
| 1994-06-07 | 377 | 389 | 377 | 389 | 12,000 | 1,556 |
| 1994-06-06 | 385 | 390 | 373 | 373 | 20,000 | 1,492 |
| 1994-06-03 | 389 | 389 | 381 | 385 | 11,000 | 1,540 |
| 1994-06-02 | 375 | 385 | 375 | 384 | 37,000 | 1,536 |
| 1994-06-01 | 372 | 380 | 372 | 379 | 24,000 | 1,516 |
| 1994-05-31 | 380 | 380 | 371 | 372 | 14,000 | 1,488 |
| 1994-05-30 | 375 | 380 | 370 | 380 | 30,000 | 1,520 |
| 1994-05-27 | 367 | 370 | 367 | 370 | 13,000 | 1,480 |
| 1994-05-26 | 370 | 370 | 367 | 367 | 2,000 | 1,468 |
| 1994-05-25 | 370 | 375 | 370 | 370 | 14,000 | 1,480 |
| 1994-05-24 | 374 | 375 | 374 | 374 | 11,000 | 1,496 |
| 1994-05-23 | 368 | 375 | 364 | 364 | 16,000 | 1,456 |
| 1994-05-20 | 361 | 368 | 361 | 368 | 5,000 | 1,472 |
| 1994-05-19 | 361 | 370 | 361 | 365 | 10,000 | 1,460 |
| 1994-05-18 | 361 | 361 | 360 | 360 | 7,000 | 1,440 |
| 1994-05-17 | 365 | 366 | 361 | 366 | 3,000 | 1,464 |
| 1994-05-16 | 360 | 370 | 360 | 370 | 9,000 | 1,480 |
| 1994-05-13 | 366 | 370 | 366 | 370 | 7,000 | 1,480 |
| 1994-05-11 | 365 | 375 | 365 | 373 | 11,000 | 1,492 |
| 1994-05-10 | 375 | 375 | 361 | 361 | 9,000 | 1,444 |
| 1994-05-09 | 365 | 375 | 365 | 375 | 5,000 | 1,500 |
| 1994-05-06 | 365 | 365 | 365 | 365 | 4,000 | 1,460 |
| 1994-05-02 | 382 | 382 | 365 | 365 | 19,000 | 1,460 |
| 1994-04-28 | 369 | 380 | 369 | 380 | 21,000 | 1,520 |
| 1994-04-27 | 353 | 369 | 351 | 369 | 19,000 | 1,476 |
| 1994-04-26 | 351 | 351 | 351 | 351 | 3,000 | 1,404 |
| 1994-04-25 | 360 | 365 | 360 | 360 | 8,000 | 1,440 |
| 1994-04-22 | 361 | 361 | 360 | 360 | 17,000 | 1,440 |
| 1994-04-21 | 360 | 361 | 360 | 361 | 8,000 | 1,444 |
| 1994-04-20 | 373 | 373 | 370 | 370 | 13,000 | 1,480 |
| 1994-04-19 | 375 | 378 | 375 | 378 | 7,000 | 1,512 |
| 1994-04-18 | 375 | 379 | 371 | 371 | 13,000 | 1,484 |
| 1994-04-15 | 380 | 384 | 380 | 380 | 13,000 | 1,520 |
| 1994-04-14 | 382 | 386 | 381 | 385 | 17,000 | 1,540 |
| 1994-04-13 | 375 | 386 | 375 | 380 | 61,000 | 1,520 |
| 1994-04-12 | 380 | 380 | 370 | 370 | 44,000 | 1,480 |
| 1994-04-11 | 370 | 380 | 366 | 378 | 31,000 | 1,512 |
| 1994-04-08 | 365 | 368 | 350 | 350 | 24,000 | 1,400 |
| 1994-04-07 | 359 | 360 | 354 | 360 | 6,000 | 1,440 |
| 1994-04-06 | 368 | 368 | 356 | 356 | 17,000 | 1,424 |
| 1994-04-05 | 350 | 360 | 350 | 360 | 7,000 | 1,440 |
| 1994-04-04 | 345 | 345 | 337 | 338 | 20,000 | 1,352 |
| 1994-04-01 | 336 | 345 | 336 | 345 | 14,000 | 1,380 |
| 1994-03-31 | 336 | 336 | 335 | 335 | 12,000 | 1,340 |
| 1994-03-30 | 339 | 340 | 335 | 335 | 5,000 | 1,340 |
| 1994-03-29 | 355 | 359 | 346 | 346 | 9,000 | 1,384 |
| 1994-03-28 | 347 | 350 | 345 | 350 | 17,000 | 1,400 |
| 1994-03-25 | 345 | 354 | 342 | 342 | 41,000 | 1,368 |
| 1994-03-24 | 345 | 349 | 344 | 345 | 14,000 | 1,380 |
| 1994-03-23 | 350 | 355 | 350 | 350 | 16,000 | 1,400 |
| 1994-03-22 | 365 | 365 | 350 | 350 | 8,000 | 1,400 |
| 1994-03-18 | 362 | 367 | 352 | 360 | 19,000 | 1,440 |
| 1994-03-17 | 365 | 380 | 362 | 362 | 63,000 | 1,448 |
| 1994-03-16 | 340 | 364 | 340 | 364 | 31,000 | 1,456 |
| 1994-03-15 | 335 | 340 | 335 | 335 | 11,000 | 1,340 |
| 1994-03-14 | 329 | 335 | 329 | 335 | 11,000 | 1,340 |
| 1994-03-11 | 331 | 331 | 325 | 325 | 15,000 | 1,300 |
| 1994-03-10 | 325 | 330 | 325 | 329 | 8,000 | 1,316 |
| 1994-03-09 | 326 | 329 | 320 | 325 | 18,000 | 1,300 |
| 1994-03-08 | 325 | 325 | 315 | 315 | 21,000 | 1,260 |
| 1994-03-07 | 316 | 320 | 315 | 320 | 6,000 | 1,280 |
| 1994-03-04 | 312 | 312 | 312 | 312 | 3,000 | 1,248 |
| 1994-03-03 | 325 | 325 | 315 | 315 | 10,000 | 1,260 |
| 1994-03-02 | 316 | 316 | 315 | 315 | 3,000 | 1,260 |
| 1994-03-01 | 321 | 322 | 321 | 321 | 11,000 | 1,284 |
| 1994-02-28 | 326 | 326 | 326 | 326 | 1,000 | 1,304 |
| 1994-02-25 | 320 | 325 | 320 | 325 | 7,000 | 1,300 |
| 1994-02-24 | 321 | 321 | 321 | 321 | 1,000 | 1,284 |
| 1994-02-23 | 320 | 320 | 320 | 320 | 1,000 | 1,280 |
| 1994-02-22 | 310 | 310 | 310 | 310 | 4,000 | 1,240 |
| 1994-02-21 | 313 | 313 | 310 | 310 | 5,000 | 1,240 |
| 1994-02-18 | 313 | 313 | 313 | 313 | 4,000 | 1,252 |
| 1994-02-16 | 311 | 315 | 311 | 313 | 7,000 | 1,252 |
| 1994-02-15 | 320 | 320 | 308 | 310 | 5,000 | 1,240 |
| 1994-02-14 | 318 | 320 | 318 | 320 | 14,000 | 1,280 |
| 1994-02-10 | 330 | 330 | 320 | 325 | 10,000 | 1,300 |
| 1994-02-09 | 335 | 335 | 310 | 310 | 21,000 | 1,240 |
| 1994-02-08 | 336 | 336 | 330 | 330 | 17,000 | 1,320 |
| 1994-02-07 | 335 | 335 | 330 | 335 | 6,000 | 1,340 |
| 1994-02-04 | 330 | 335 | 330 | 330 | 6,000 | 1,320 |
| 1994-02-03 | 337 | 338 | 320 | 320 | 8,000 | 1,280 |
| 1994-02-02 | 340 | 340 | 338 | 338 | 4,000 | 1,352 |
| 1994-02-01 | 343 | 343 | 335 | 339 | 24,000 | 1,356 |
| 1994-01-31 | 334 | 334 | 330 | 334 | 24,000 | 1,336 |
| 1994-01-28 | 313 | 313 | 308 | 308 | 9,000 | 1,232 |
| 1994-01-27 | 308 | 316 | 308 | 316 | 7,000 | 1,264 |
| 1994-01-26 | 310 | 315 | 306 | 307 | 16,000 | 1,228 |
| 1994-01-25 | 296 | 306 | 296 | 306 | 9,000 | 1,224 |
| 1994-01-24 | 287 | 290 | 287 | 290 | 13,000 | 1,160 |
| 1994-01-21 | 330 | 330 | 312 | 312 | 21,000 | 1,248 |
| 1994-01-20 | 329 | 329 | 328 | 328 | 12,000 | 1,312 |
| 1994-01-19 | 326 | 327 | 320 | 324 | 20,000 | 1,296 |
| 1994-01-18 | 315 | 324 | 315 | 324 | 19,000 | 1,296 |
| 1994-01-17 | 320 | 325 | 320 | 320 | 26,000 | 1,280 |
| 1994-01-14 | 329 | 329 | 319 | 320 | 17,000 | 1,280 |
| 1994-01-13 | 329 | 329 | 321 | 329 | 27,000 | 1,316 |
| 1994-01-12 | 291 | 310 | 291 | 310 | 21,000 | 1,240 |
| 1994-01-11 | 300 | 305 | 290 | 290 | 11,000 | 1,160 |
| 1994-01-10 | 291 | 299 | 291 | 299 | 17,000 | 1,196 |
| 1994-01-07 | 285 | 285 | 280 | 280 | 2,000 | 1,120 |
| 1994-01-06 | 285 | 285 | 276 | 285 | 10,000 | 1,140 |
| 1994-01-05 | 271 | 281 | 271 | 280 | 3,000 | 1,120 |
| 1994-01-04 | 271 | 271 | 271 | 271 | 1,000 | 1,084 |
分割・併合履歴 ： [2023-09-28]2株→1株 [2017-09-27]1株→0.5株
