3521 エコナックホールディングス(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 332 | 345 | 330 | 345 | 41,000 | 1,380 |
| 1995-12-28 | 348 | 348 | 335 | 337 | 36,000 | 1,348 |
| 1995-12-27 | 355 | 357 | 335 | 349 | 183,000 | 1,396 |
| 1995-12-26 | 325 | 350 | 320 | 350 | 121,000 | 1,400 |
| 1995-12-25 | 325 | 325 | 320 | 320 | 53,000 | 1,280 |
| 1995-12-22 | 314 | 320 | 308 | 320 | 55,000 | 1,280 |
| 1995-12-21 | 306 | 314 | 306 | 308 | 31,000 | 1,232 |
| 1995-12-20 | 310 | 317 | 306 | 306 | 47,000 | 1,224 |
| 1995-12-19 | 300 | 300 | 300 | 300 | 7,000 | 1,200 |
| 1995-12-18 | 310 | 310 | 300 | 300 | 70,000 | 1,200 |
| 1995-12-15 | 310 | 315 | 305 | 305 | 48,000 | 1,220 |
| 1995-12-14 | 302 | 305 | 295 | 299 | 59,000 | 1,196 |
| 1995-12-13 | 321 | 321 | 315 | 317 | 65,000 | 1,268 |
| 1995-12-12 | 329 | 329 | 316 | 322 | 63,000 | 1,288 |
| 1995-12-11 | 338 | 340 | 320 | 334 | 229,000 | 1,336 |
| 1995-12-08 | 333 | 335 | 325 | 334 | 273,000 | 1,336 |
| 1995-12-07 | 300 | 323 | 300 | 323 | 364,000 | 1,292 |
| 1995-12-06 | 288 | 310 | 288 | 295 | 190,000 | 1,180 |
| 1995-12-05 | 278 | 284 | 271 | 271 | 62,000 | 1,084 |
| 1995-12-04 | 275 | 280 | 271 | 275 | 22,000 | 1,100 |
| 1995-12-01 | 275 | 275 | 265 | 270 | 8,000 | 1,080 |
| 1995-11-30 | 264 | 276 | 264 | 270 | 59,000 | 1,080 |
| 1995-11-29 | 275 | 275 | 256 | 263 | 80,000 | 1,052 |
| 1995-11-28 | 273 | 278 | 270 | 275 | 29,000 | 1,100 |
| 1995-11-27 | 280 | 280 | 270 | 275 | 44,000 | 1,100 |
| 1995-11-24 | 261 | 270 | 261 | 268 | 75,000 | 1,072 |
| 1995-11-22 | 252 | 260 | 251 | 260 | 29,000 | 1,040 |
| 1995-11-21 | 259 | 260 | 250 | 250 | 14,000 | 1,000 |
| 1995-11-20 | 250 | 260 | 250 | 255 | 34,000 | 1,020 |
| 1995-11-17 | 241 | 245 | 240 | 244 | 35,000 | 976 |
| 1995-11-16 | 241 | 241 | 241 | 241 | 4,000 | 964 |
| 1995-11-15 | 241 | 241 | 240 | 241 | 12,000 | 964 |
| 1995-11-14 | 238 | 241 | 238 | 241 | 16,000 | 964 |
| 1995-11-13 | 241 | 241 | 238 | 238 | 8,000 | 952 |
| 1995-11-10 | 245 | 245 | 240 | 241 | 18,000 | 964 |
| 1995-11-09 | 247 | 249 | 245 | 245 | 14,000 | 980 |
| 1995-11-08 | 247 | 247 | 245 | 247 | 37,000 | 988 |
| 1995-11-07 | 245 | 245 | 245 | 245 | 5,000 | 980 |
| 1995-11-06 | 241 | 245 | 239 | 245 | 9,000 | 980 |
| 1995-11-02 | 245 | 249 | 240 | 240 | 6,000 | 960 |
| 1995-10-30 | 240 | 250 | 238 | 250 | 5,000 | 1,000 |
| 1995-10-27 | 241 | 243 | 241 | 241 | 17,000 | 964 |
| 1995-10-26 | 241 | 241 | 241 | 241 | 4,000 | 964 |
| 1995-10-25 | 241 | 245 | 241 | 245 | 9,000 | 980 |
| 1995-10-24 | 245 | 245 | 245 | 245 | 5,000 | 980 |
| 1995-10-23 | 240 | 250 | 240 | 250 | 2,000 | 1,000 |
| 1995-10-20 | 255 | 255 | 245 | 245 | 10,000 | 980 |
| 1995-10-19 | 245 | 250 | 245 | 250 | 18,000 | 1,000 |
| 1995-10-18 | 231 | 237 | 231 | 234 | 53,000 | 936 |
| 1995-10-17 | 240 | 240 | 220 | 230 | 32,000 | 920 |
| 1995-10-12 | 242 | 242 | 240 | 241 | 13,000 | 964 |
| 1995-10-11 | 245 | 245 | 245 | 245 | 1,000 | 980 |
| 1995-10-09 | 245 | 245 | 245 | 245 | 10,000 | 980 |
| 1995-10-06 | 243 | 245 | 243 | 245 | 12,000 | 980 |
| 1995-10-05 | 245 | 245 | 245 | 245 | 8,000 | 980 |
| 1995-10-04 | 246 | 246 | 246 | 246 | 6,000 | 984 |
| 1995-10-03 | 246 | 255 | 246 | 246 | 9,000 | 984 |
| 1995-10-02 | 246 | 246 | 246 | 246 | 1,000 | 984 |
| 1995-09-29 | 246 | 246 | 246 | 246 | 2,000 | 984 |
| 1995-09-28 | 243 | 255 | 243 | 245 | 43,000 | 980 |
| 1995-09-27 | 245 | 245 | 242 | 242 | 13,000 | 968 |
| 1995-09-26 | 243 | 245 | 241 | 242 | 30,000 | 968 |
| 1995-09-25 | 260 | 260 | 251 | 252 | 13,000 | 1,008 |
| 1995-09-22 | 260 | 260 | 250 | 250 | 54,000 | 1,000 |
| 1995-09-21 | 260 | 260 | 260 | 260 | 2,000 | 1,040 |
| 1995-09-20 | 265 | 265 | 251 | 255 | 12,000 | 1,020 |
| 1995-09-19 | 265 | 267 | 260 | 260 | 10,000 | 1,040 |
| 1995-09-18 | 263 | 265 | 260 | 265 | 11,000 | 1,060 |
| 1995-09-14 | 263 | 268 | 263 | 268 | 6,000 | 1,072 |
| 1995-09-13 | 261 | 261 | 258 | 258 | 4,000 | 1,032 |
| 1995-09-12 | 260 | 265 | 260 | 262 | 12,000 | 1,048 |
| 1995-09-11 | 268 | 270 | 259 | 259 | 29,000 | 1,036 |
| 1995-09-08 | 260 | 265 | 251 | 253 | 85,000 | 1,012 |
| 1995-09-07 | 259 | 259 | 252 | 252 | 10,000 | 1,008 |
| 1995-09-06 | 260 | 260 | 255 | 260 | 5,000 | 1,040 |
| 1995-09-05 | 252 | 260 | 252 | 260 | 7,000 | 1,040 |
| 1995-09-04 | 264 | 264 | 260 | 260 | 8,000 | 1,040 |
| 1995-09-01 | 265 | 265 | 256 | 262 | 9,000 | 1,048 |
| 1995-08-31 | 273 | 273 | 260 | 265 | 8,000 | 1,060 |
| 1995-08-30 | 280 | 282 | 275 | 275 | 27,000 | 1,100 |
| 1995-08-29 | 274 | 284 | 265 | 281 | 36,000 | 1,124 |
| 1995-08-28 | 261 | 265 | 252 | 265 | 60,000 | 1,060 |
| 1995-08-25 | 265 | 270 | 260 | 265 | 57,000 | 1,060 |
| 1995-08-24 | 275 | 275 | 270 | 271 | 34,000 | 1,084 |
| 1995-08-23 | 298 | 299 | 270 | 280 | 144,000 | 1,120 |
| 1995-08-22 | 260 | 293 | 260 | 293 | 181,000 | 1,172 |
| 1995-08-21 | 260 | 267 | 260 | 260 | 24,000 | 1,040 |
| 1995-08-18 | 255 | 263 | 254 | 263 | 34,000 | 1,052 |
| 1995-08-17 | 265 | 266 | 250 | 250 | 22,000 | 1,000 |
| 1995-08-16 | 263 | 276 | 263 | 269 | 58,000 | 1,076 |
| 1995-08-15 | 247 | 255 | 247 | 255 | 38,000 | 1,020 |
| 1995-08-14 | 240 | 250 | 240 | 250 | 25,000 | 1,000 |
| 1995-08-11 | 236 | 240 | 236 | 240 | 7,000 | 960 |
| 1995-08-10 | 250 | 250 | 246 | 246 | 7,000 | 984 |
| 1995-08-09 | 240 | 250 | 240 | 250 | 36,000 | 1,000 |
| 1995-08-08 | 240 | 240 | 236 | 240 | 37,000 | 960 |
| 1995-08-07 | 240 | 240 | 240 | 240 | 1,000 | 960 |
| 1995-08-04 | 245 | 245 | 237 | 240 | 19,000 | 960 |
| 1995-08-03 | 236 | 240 | 236 | 240 | 8,000 | 960 |
| 1995-08-02 | 226 | 226 | 226 | 226 | 6,000 | 904 |
| 1995-08-01 | 245 | 245 | 230 | 230 | 15,000 | 920 |
| 1995-07-28 | 240 | 240 | 218 | 240 | 60,000 | 960 |
| 1995-07-27 | 249 | 250 | 249 | 250 | 2,000 | 1,000 |
| 1995-07-26 | 249 | 249 | 249 | 249 | 12,000 | 996 |
| 1995-07-25 | 245 | 250 | 245 | 250 | 15,000 | 1,000 |
| 1995-07-24 | 248 | 248 | 248 | 248 | 3,000 | 992 |
| 1995-07-21 | 245 | 245 | 240 | 240 | 34,000 | 960 |
| 1995-07-20 | 259 | 259 | 255 | 255 | 4,000 | 1,020 |
| 1995-07-19 | 274 | 274 | 250 | 250 | 44,000 | 1,000 |
| 1995-07-18 | 260 | 277 | 255 | 275 | 73,000 | 1,100 |
| 1995-07-17 | 256 | 260 | 256 | 258 | 12,000 | 1,032 |
| 1995-07-14 | 250 | 255 | 250 | 255 | 13,000 | 1,020 |
| 1995-07-13 | 250 | 250 | 245 | 245 | 18,000 | 980 |
| 1995-07-12 | 241 | 250 | 240 | 240 | 24,000 | 960 |
| 1995-07-11 | 254 | 255 | 230 | 232 | 12,000 | 928 |
| 1995-07-10 | 240 | 255 | 240 | 250 | 42,000 | 1,000 |
| 1995-07-07 | 232 | 245 | 232 | 240 | 21,000 | 960 |
| 1995-07-06 | 217 | 217 | 217 | 217 | 5,000 | 868 |
| 1995-07-05 | 218 | 222 | 212 | 222 | 20,000 | 888 |
| 1995-07-03 | 220 | 220 | 217 | 220 | 10,000 | 880 |
| 1995-06-30 | 220 | 220 | 220 | 220 | 5,000 | 880 |
| 1995-06-29 | 212 | 212 | 212 | 212 | 20,000 | 848 |
| 1995-06-28 | 210 | 212 | 207 | 207 | 23,000 | 828 |
| 1995-06-27 | 220 | 220 | 220 | 220 | 8,000 | 880 |
| 1995-06-26 | 226 | 230 | 216 | 220 | 25,000 | 880 |
| 1995-06-23 | 236 | 245 | 226 | 226 | 17,000 | 904 |
| 1995-06-21 | 249 | 250 | 249 | 250 | 5,000 | 1,000 |
| 1995-06-20 | 260 | 260 | 250 | 250 | 5,000 | 1,000 |
| 1995-06-19 | 249 | 268 | 245 | 250 | 34,000 | 1,000 |
| 1995-06-16 | 216 | 250 | 216 | 250 | 24,000 | 1,000 |
| 1995-06-15 | 220 | 220 | 206 | 206 | 9,000 | 824 |
| 1995-06-14 | 201 | 226 | 201 | 226 | 18,000 | 904 |
| 1995-06-13 | 215 | 220 | 206 | 210 | 25,000 | 840 |
| 1995-06-12 | 225 | 225 | 215 | 220 | 16,000 | 880 |
| 1995-06-09 | 250 | 250 | 225 | 225 | 93,000 | 900 |
| 1995-06-08 | 250 | 250 | 250 | 250 | 6,000 | 1,000 |
| 1995-06-07 | 252 | 252 | 250 | 250 | 5,000 | 1,000 |
| 1995-06-06 | 256 | 257 | 252 | 257 | 8,000 | 1,028 |
| 1995-06-02 | 253 | 255 | 253 | 255 | 3,000 | 1,020 |
| 1995-06-01 | 252 | 252 | 252 | 252 | 1,000 | 1,008 |
| 1995-05-31 | 252 | 252 | 252 | 252 | 1,000 | 1,008 |
| 1995-05-30 | 251 | 251 | 251 | 251 | 2,000 | 1,004 |
| 1995-05-29 | 252 | 252 | 251 | 251 | 6,000 | 1,004 |
| 1995-05-26 | 251 | 251 | 250 | 251 | 28,000 | 1,004 |
| 1995-05-25 | 260 | 260 | 251 | 251 | 7,000 | 1,004 |
| 1995-05-24 | 260 | 260 | 255 | 260 | 8,000 | 1,040 |
| 1995-05-23 | 265 | 265 | 255 | 258 | 18,000 | 1,032 |
| 1995-05-22 | 271 | 271 | 265 | 265 | 7,000 | 1,060 |
| 1995-05-19 | 270 | 275 | 270 | 270 | 11,000 | 1,080 |
| 1995-05-18 | 270 | 270 | 270 | 270 | 7,000 | 1,080 |
| 1995-05-17 | 275 | 275 | 270 | 270 | 10,000 | 1,080 |
| 1995-05-16 | 285 | 285 | 280 | 280 | 4,000 | 1,120 |
| 1995-05-15 | 288 | 288 | 280 | 280 | 5,000 | 1,120 |
| 1995-05-12 | 288 | 288 | 288 | 288 | 2,000 | 1,152 |
| 1995-05-11 | 295 | 295 | 286 | 288 | 5,000 | 1,152 |
| 1995-05-10 | 285 | 285 | 280 | 280 | 16,000 | 1,120 |
| 1995-05-09 | 302 | 302 | 300 | 300 | 13,000 | 1,200 |
| 1995-05-08 | 277 | 282 | 277 | 282 | 34,000 | 1,128 |
| 1995-05-02 | 276 | 276 | 272 | 272 | 6,000 | 1,088 |
| 1995-05-01 | 271 | 271 | 271 | 271 | 2,000 | 1,084 |
| 1995-04-28 | 282 | 285 | 280 | 280 | 20,000 | 1,120 |
| 1995-04-27 | 292 | 292 | 282 | 282 | 8,000 | 1,128 |
| 1995-04-26 | 291 | 291 | 290 | 290 | 3,000 | 1,160 |
| 1995-04-25 | 294 | 297 | 291 | 296 | 19,000 | 1,184 |
| 1995-04-24 | 293 | 294 | 290 | 294 | 9,000 | 1,176 |
| 1995-04-21 | 291 | 294 | 291 | 293 | 16,000 | 1,172 |
| 1995-04-20 | 290 | 294 | 288 | 291 | 13,000 | 1,164 |
| 1995-04-19 | 281 | 285 | 281 | 285 | 4,000 | 1,140 |
| 1995-04-18 | 282 | 283 | 280 | 281 | 24,000 | 1,124 |
| 1995-04-17 | 290 | 290 | 280 | 280 | 25,000 | 1,120 |
| 1995-04-14 | 294 | 294 | 290 | 290 | 7,000 | 1,160 |
| 1995-04-13 | 283 | 290 | 283 | 290 | 14,000 | 1,160 |
| 1995-04-12 | 282 | 285 | 282 | 282 | 23,000 | 1,128 |
| 1995-04-11 | 280 | 284 | 280 | 282 | 10,000 | 1,128 |
| 1995-04-10 | 280 | 280 | 275 | 275 | 7,000 | 1,100 |
| 1995-04-07 | 275 | 275 | 275 | 275 | 5,000 | 1,100 |
| 1995-04-06 | 280 | 280 | 280 | 280 | 6,000 | 1,120 |
| 1995-04-05 | 280 | 280 | 280 | 280 | 7,000 | 1,120 |
| 1995-04-04 | 270 | 270 | 270 | 270 | 1,000 | 1,080 |
| 1995-04-03 | 275 | 275 | 270 | 270 | 8,000 | 1,080 |
| 1995-03-31 | 285 | 300 | 285 | 295 | 17,000 | 1,180 |
| 1995-03-30 | 281 | 285 | 280 | 285 | 4,000 | 1,140 |
| 1995-03-29 | 285 | 285 | 280 | 280 | 8,000 | 1,120 |
| 1995-03-28 | 290 | 290 | 290 | 290 | 10,000 | 1,160 |
| 1995-03-27 | 270 | 270 | 269 | 269 | 10,000 | 1,076 |
| 1995-03-24 | 253 | 255 | 250 | 250 | 23,000 | 1,000 |
| 1995-03-23 | 260 | 260 | 250 | 255 | 31,000 | 1,020 |
| 1995-03-22 | 261 | 261 | 260 | 260 | 17,000 | 1,040 |
| 1995-03-20 | 275 | 275 | 260 | 261 | 18,000 | 1,044 |
| 1995-03-17 | 271 | 275 | 270 | 275 | 17,000 | 1,100 |
| 1995-03-16 | 273 | 275 | 273 | 275 | 19,000 | 1,100 |
| 1995-03-15 | 275 | 280 | 273 | 273 | 12,000 | 1,092 |
| 1995-03-14 | 287 | 287 | 272 | 272 | 37,000 | 1,088 |
| 1995-03-13 | 290 | 290 | 290 | 290 | 11,000 | 1,160 |
| 1995-03-10 | 290 | 291 | 289 | 290 | 51,000 | 1,160 |
| 1995-03-09 | 290 | 292 | 287 | 290 | 24,000 | 1,160 |
| 1995-03-08 | 290 | 290 | 286 | 290 | 15,000 | 1,160 |
| 1995-03-07 | 286 | 287 | 286 | 287 | 15,000 | 1,148 |
| 1995-03-06 | 286 | 287 | 286 | 287 | 7,000 | 1,148 |
| 1995-03-03 | 290 | 294 | 285 | 294 | 25,000 | 1,176 |
| 1995-03-02 | 289 | 295 | 289 | 290 | 36,000 | 1,160 |
| 1995-03-01 | 296 | 300 | 287 | 289 | 29,000 | 1,156 |
| 1995-02-28 | 290 | 296 | 280 | 296 | 21,000 | 1,184 |
| 1995-02-27 | 295 | 295 | 289 | 295 | 51,000 | 1,180 |
| 1995-02-24 | 292 | 296 | 292 | 295 | 18,000 | 1,180 |
| 1995-02-23 | 298 | 300 | 292 | 292 | 35,000 | 1,168 |
| 1995-02-22 | 300 | 304 | 295 | 296 | 25,000 | 1,184 |
| 1995-02-21 | 302 | 302 | 300 | 300 | 33,000 | 1,200 |
| 1995-02-20 | 314 | 314 | 301 | 306 | 11,000 | 1,224 |
| 1995-02-17 | 300 | 304 | 299 | 301 | 27,000 | 1,204 |
| 1995-02-16 | 302 | 305 | 296 | 305 | 40,000 | 1,220 |
| 1995-02-15 | 305 | 305 | 300 | 305 | 53,000 | 1,220 |
| 1995-02-14 | 316 | 317 | 308 | 310 | 50,000 | 1,240 |
| 1995-02-13 | 311 | 312 | 304 | 304 | 307,000 | 1,216 |
| 1995-02-10 | 305 | 315 | 305 | 314 | 19,000 | 1,256 |
| 1995-02-09 | 310 | 310 | 309 | 310 | 41,000 | 1,240 |
| 1995-02-08 | 310 | 310 | 307 | 310 | 64,000 | 1,240 |
| 1995-02-07 | 320 | 320 | 310 | 310 | 15,000 | 1,240 |
| 1995-02-06 | 319 | 320 | 317 | 320 | 85,000 | 1,280 |
| 1995-02-03 | 308 | 316 | 305 | 315 | 218,000 | 1,260 |
| 1995-02-02 | 309 | 310 | 305 | 308 | 49,000 | 1,232 |
| 1995-02-01 | 305 | 305 | 300 | 302 | 66,000 | 1,208 |
| 1995-01-31 | 310 | 313 | 306 | 310 | 51,000 | 1,240 |
| 1995-01-30 | 310 | 315 | 306 | 306 | 126,000 | 1,224 |
| 1995-01-27 | 311 | 315 | 307 | 307 | 38,000 | 1,228 |
| 1995-01-26 | 315 | 319 | 307 | 307 | 56,000 | 1,228 |
| 1995-01-25 | 315 | 320 | 311 | 320 | 112,000 | 1,280 |
| 1995-01-24 | 310 | 315 | 305 | 315 | 332,000 | 1,260 |
| 1995-01-23 | 315 | 319 | 311 | 311 | 17,000 | 1,244 |
| 1995-01-20 | 324 | 330 | 320 | 320 | 11,000 | 1,280 |
| 1995-01-19 | 310 | 320 | 310 | 320 | 80,000 | 1,280 |
| 1995-01-18 | 330 | 331 | 320 | 321 | 41,000 | 1,284 |
| 1995-01-17 | 333 | 334 | 330 | 333 | 15,000 | 1,332 |
| 1995-01-13 | 335 | 335 | 331 | 332 | 16,000 | 1,328 |
| 1995-01-12 | 345 | 349 | 340 | 340 | 40,000 | 1,360 |
| 1995-01-09 | 355 | 370 | 355 | 370 | 32,000 | 1,480 |
| 1995-01-06 | 361 | 361 | 356 | 360 | 10,000 | 1,440 |
| 1995-01-05 | 373 | 373 | 371 | 371 | 2,000 | 1,484 |
| 1995-01-04 | 371 | 371 | 371 | 371 | 1,000 | 1,484 |
分割・併合履歴 ： [2023-09-28]2株→1株 [2017-09-27]1株→0.5株