3521 エコナックホールディングス(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 715 | 716 | 704 | 714 | 15,000 | 2,856 |
| 1996-12-27 | 684 | 710 | 681 | 710 | 108,000 | 2,840 |
| 1996-12-26 | 705 | 705 | 690 | 704 | 59,000 | 2,816 |
| 1996-12-25 | 707 | 718 | 675 | 718 | 170,000 | 2,872 |
| 1996-12-24 | 726 | 726 | 680 | 720 | 140,000 | 2,880 |
| 1996-12-20 | 697 | 716 | 690 | 716 | 147,000 | 2,864 |
| 1996-12-19 | 703 | 717 | 680 | 717 | 155,000 | 2,868 |
| 1996-12-18 | 720 | 730 | 705 | 727 | 135,000 | 2,908 |
| 1996-12-17 | 720 | 730 | 711 | 730 | 21,000 | 2,920 |
| 1996-12-16 | 724 | 741 | 724 | 740 | 26,000 | 2,960 |
| 1996-12-13 | 731 | 750 | 707 | 750 | 101,000 | 3,000 |
| 1996-12-12 | 710 | 739 | 700 | 739 | 73,000 | 2,956 |
| 1996-12-11 | 731 | 731 | 702 | 719 | 54,000 | 2,876 |
| 1996-12-10 | 740 | 750 | 725 | 730 | 62,000 | 2,920 |
| 1996-12-09 | 750 | 754 | 740 | 740 | 74,000 | 2,960 |
| 1996-12-06 | 720 | 750 | 700 | 746 | 240,000 | 2,984 |
| 1996-12-05 | 710 | 740 | 710 | 720 | 103,000 | 2,880 |
| 1996-12-04 | 698 | 731 | 698 | 710 | 80,000 | 2,840 |
| 1996-12-03 | 699 | 727 | 681 | 708 | 118,000 | 2,832 |
| 1996-12-02 | 690 | 700 | 640 | 700 | 130,000 | 2,800 |
| 1996-11-29 | 709 | 715 | 688 | 700 | 86,000 | 2,800 |
| 1996-11-28 | 671 | 709 | 660 | 709 | 215,000 | 2,836 |
| 1996-11-27 | 720 | 725 | 680 | 697 | 312,000 | 2,788 |
| 1996-11-26 | 760 | 760 | 725 | 730 | 107,000 | 2,920 |
| 1996-11-25 | 771 | 771 | 750 | 770 | 155,000 | 3,080 |
| 1996-11-22 | 760 | 797 | 740 | 791 | 340,000 | 3,164 |
| 1996-11-21 | 782 | 782 | 758 | 760 | 178,000 | 3,040 |
| 1996-11-20 | 771 | 786 | 771 | 776 | 188,000 | 3,104 |
| 1996-11-19 | 769 | 785 | 755 | 760 | 155,000 | 3,040 |
| 1996-11-18 | 750 | 759 | 730 | 759 | 127,000 | 3,036 |
| 1996-11-15 | 800 | 800 | 755 | 768 | 273,000 | 3,072 |
| 1996-11-14 | 760 | 815 | 727 | 800 | 747,000 | 3,200 |
| 1996-11-13 | 820 | 824 | 766 | 770 | 761,000 | 3,080 |
| 1996-11-12 | 850 | 855 | 811 | 815 | 1,305,000 | 3,260 |
| 1996-11-11 | 797 | 860 | 790 | 860 | 2,750,000 | 3,440 |
| 1996-11-08 | 760 | 787 | 755 | 777 | 872,000 | 3,108 |
| 1996-11-07 | 767 | 792 | 715 | 728 | 1,111,000 | 2,912 |
| 1996-11-06 | 710 | 780 | 710 | 765 | 967,000 | 3,060 |
| 1996-11-05 | 732 | 732 | 704 | 715 | 146,000 | 2,860 |
| 1996-11-01 | 704 | 739 | 690 | 722 | 544,000 | 2,888 |
| 1996-10-31 | 680 | 705 | 660 | 695 | 238,000 | 2,780 |
| 1996-10-30 | 690 | 694 | 660 | 670 | 100,000 | 2,680 |
| 1996-10-29 | 701 | 705 | 680 | 680 | 233,000 | 2,720 |
| 1996-10-28 | 684 | 709 | 680 | 697 | 403,000 | 2,788 |
| 1996-10-25 | 659 | 679 | 653 | 671 | 140,000 | 2,684 |
| 1996-10-24 | 633 | 680 | 632 | 660 | 501,000 | 2,640 |
| 1996-10-23 | 648 | 648 | 631 | 632 | 89,000 | 2,528 |
| 1996-10-22 | 640 | 650 | 630 | 648 | 74,000 | 2,592 |
| 1996-10-21 | 660 | 660 | 632 | 650 | 30,000 | 2,600 |
| 1996-10-18 | 640 | 680 | 636 | 651 | 273,000 | 2,604 |
| 1996-10-17 | 620 | 630 | 615 | 620 | 128,000 | 2,480 |
| 1996-10-16 | 601 | 620 | 598 | 619 | 150,000 | 2,476 |
| 1996-10-15 | 605 | 623 | 595 | 623 | 114,000 | 2,492 |
| 1996-10-14 | 630 | 630 | 593 | 625 | 92,000 | 2,500 |
| 1996-10-11 | 610 | 637 | 590 | 630 | 275,000 | 2,520 |
| 1996-10-09 | 621 | 645 | 621 | 622 | 111,000 | 2,488 |
| 1996-10-08 | 658 | 658 | 620 | 649 | 189,000 | 2,596 |
| 1996-10-07 | 611 | 658 | 611 | 658 | 145,000 | 2,632 |
| 1996-10-04 | 590 | 620 | 590 | 611 | 210,000 | 2,444 |
| 1996-10-03 | 679 | 679 | 620 | 620 | 362,000 | 2,480 |
| 1996-10-02 | 690 | 690 | 624 | 669 | 582,000 | 2,676 |
| 1996-10-01 | 754 | 794 | 660 | 660 | 2,814,000 | 2,640 |
| 1996-09-30 | 644 | 734 | 635 | 734 | 1,839,000 | 2,936 |
| 1996-09-27 | 599 | 637 | 580 | 634 | 468,000 | 2,536 |
| 1996-09-26 | 570 | 574 | 551 | 570 | 74,000 | 2,280 |
| 1996-09-25 | 570 | 570 | 540 | 570 | 30,000 | 2,280 |
| 1996-09-24 | 550 | 570 | 550 | 570 | 30,000 | 2,280 |
| 1996-09-20 | 555 | 561 | 541 | 556 | 20,000 | 2,224 |
| 1996-09-19 | 570 | 578 | 551 | 575 | 40,000 | 2,300 |
| 1996-09-18 | 574 | 583 | 564 | 581 | 23,000 | 2,324 |
| 1996-09-17 | 590 | 590 | 584 | 584 | 13,000 | 2,336 |
| 1996-09-13 | 553 | 580 | 543 | 580 | 92,000 | 2,320 |
| 1996-09-12 | 565 | 569 | 550 | 569 | 61,000 | 2,276 |
| 1996-09-11 | 570 | 575 | 565 | 570 | 29,000 | 2,280 |
| 1996-09-10 | 578 | 579 | 561 | 577 | 20,000 | 2,308 |
| 1996-09-09 | 580 | 580 | 560 | 579 | 33,000 | 2,316 |
| 1996-09-06 | 598 | 600 | 561 | 580 | 73,000 | 2,320 |
| 1996-09-05 | 545 | 624 | 545 | 595 | 387,000 | 2,380 |
| 1996-09-04 | 529 | 549 | 526 | 540 | 43,000 | 2,160 |
| 1996-09-03 | 529 | 530 | 522 | 530 | 47,000 | 2,120 |
| 1996-09-02 | 520 | 530 | 515 | 530 | 33,000 | 2,120 |
| 1996-08-30 | 520 | 530 | 511 | 530 | 52,000 | 2,120 |
| 1996-08-29 | 529 | 530 | 511 | 530 | 73,000 | 2,120 |
| 1996-08-28 | 526 | 530 | 510 | 530 | 58,000 | 2,120 |
| 1996-08-27 | 528 | 530 | 517 | 530 | 52,000 | 2,120 |
| 1996-08-26 | 520 | 530 | 520 | 530 | 22,000 | 2,120 |
| 1996-08-23 | 540 | 540 | 519 | 520 | 59,000 | 2,080 |
| 1996-08-22 | 500 | 555 | 496 | 550 | 88,000 | 2,200 |
| 1996-08-21 | 500 | 500 | 496 | 498 | 40,000 | 1,992 |
| 1996-08-20 | 499 | 500 | 490 | 500 | 49,000 | 2,000 |
| 1996-08-19 | 498 | 500 | 490 | 495 | 43,000 | 1,980 |
| 1996-08-16 | 490 | 500 | 490 | 500 | 24,000 | 2,000 |
| 1996-08-15 | 497 | 500 | 482 | 500 | 47,000 | 2,000 |
| 1996-08-14 | 481 | 500 | 480 | 500 | 87,000 | 2,000 |
| 1996-08-13 | 490 | 500 | 490 | 500 | 27,000 | 2,000 |
| 1996-08-12 | 480 | 500 | 475 | 500 | 211,000 | 2,000 |
| 1996-08-09 | 480 | 500 | 475 | 500 | 127,000 | 2,000 |
| 1996-08-08 | 480 | 500 | 480 | 500 | 53,000 | 2,000 |
| 1996-08-07 | 498 | 500 | 480 | 500 | 44,000 | 2,000 |
| 1996-08-06 | 485 | 500 | 475 | 500 | 189,000 | 2,000 |
| 1996-08-05 | 499 | 500 | 484 | 484 | 13,000 | 1,936 |
| 1996-08-02 | 500 | 510 | 485 | 510 | 28,000 | 2,040 |
| 1996-08-01 | 505 | 510 | 491 | 510 | 94,000 | 2,040 |
| 1996-07-31 | 505 | 510 | 498 | 510 | 95,000 | 2,040 |
| 1996-07-30 | 495 | 510 | 495 | 510 | 64,000 | 2,040 |
| 1996-07-29 | 500 | 510 | 500 | 505 | 43,000 | 2,020 |
| 1996-07-26 | 510 | 510 | 500 | 500 | 22,000 | 2,000 |
| 1996-07-25 | 500 | 509 | 495 | 500 | 66,000 | 2,000 |
| 1996-07-24 | 500 | 510 | 500 | 510 | 31,000 | 2,040 |
| 1996-07-23 | 500 | 515 | 500 | 510 | 30,000 | 2,040 |
| 1996-07-22 | 518 | 518 | 500 | 510 | 67,000 | 2,040 |
| 1996-07-19 | 510 | 535 | 510 | 520 | 51,000 | 2,080 |
| 1996-07-18 | 510 | 515 | 510 | 511 | 35,000 | 2,044 |
| 1996-07-17 | 540 | 550 | 520 | 530 | 26,000 | 2,120 |
| 1996-07-16 | 530 | 540 | 521 | 540 | 17,000 | 2,160 |
| 1996-07-15 | 540 | 540 | 530 | 540 | 32,000 | 2,160 |
| 1996-07-12 | 549 | 549 | 535 | 540 | 36,000 | 2,160 |
| 1996-07-11 | 542 | 550 | 540 | 550 | 15,000 | 2,200 |
| 1996-07-10 | 560 | 560 | 545 | 545 | 18,000 | 2,180 |
| 1996-07-09 | 550 | 560 | 541 | 559 | 38,000 | 2,236 |
| 1996-07-08 | 555 | 560 | 550 | 560 | 18,000 | 2,240 |
| 1996-07-05 | 556 | 568 | 555 | 555 | 10,000 | 2,220 |
| 1996-07-04 | 569 | 569 | 555 | 555 | 17,000 | 2,220 |
| 1996-07-03 | 552 | 552 | 550 | 550 | 29,000 | 2,200 |
| 1996-07-02 | 551 | 552 | 551 | 551 | 14,000 | 2,204 |
| 1996-07-01 | 559 | 570 | 550 | 551 | 28,000 | 2,204 |
| 1996-06-28 | 555 | 560 | 550 | 550 | 50,000 | 2,200 |
| 1996-06-27 | 569 | 570 | 555 | 555 | 26,000 | 2,220 |
| 1996-06-26 | 560 | 570 | 556 | 556 | 32,000 | 2,224 |
| 1996-06-25 | 570 | 570 | 558 | 558 | 20,000 | 2,232 |
| 1996-06-24 | 580 | 580 | 556 | 560 | 12,000 | 2,240 |
| 1996-06-21 | 551 | 570 | 551 | 570 | 67,000 | 2,280 |
| 1996-06-20 | 552 | 570 | 552 | 552 | 16,000 | 2,208 |
| 1996-06-19 | 570 | 589 | 550 | 554 | 28,000 | 2,216 |
| 1996-06-18 | 570 | 580 | 564 | 565 | 6,000 | 2,260 |
| 1996-06-17 | 594 | 594 | 570 | 570 | 21,000 | 2,280 |
| 1996-06-14 | 595 | 595 | 562 | 570 | 49,000 | 2,280 |
| 1996-06-13 | 601 | 601 | 581 | 582 | 46,000 | 2,328 |
| 1996-06-12 | 551 | 600 | 551 | 600 | 47,000 | 2,400 |
| 1996-06-11 | 540 | 560 | 530 | 550 | 44,000 | 2,200 |
| 1996-06-10 | 535 | 540 | 530 | 540 | 66,000 | 2,160 |
| 1996-06-07 | 540 | 552 | 530 | 545 | 90,000 | 2,180 |
| 1996-06-06 | 582 | 598 | 560 | 560 | 48,000 | 2,240 |
| 1996-06-05 | 555 | 580 | 555 | 579 | 48,000 | 2,316 |
| 1996-06-04 | 532 | 560 | 531 | 545 | 88,000 | 2,180 |
| 1996-06-03 | 570 | 572 | 531 | 531 | 100,000 | 2,124 |
| 1996-05-31 | 583 | 587 | 549 | 572 | 235,000 | 2,288 |
| 1996-05-30 | 611 | 620 | 582 | 582 | 104,000 | 2,328 |
| 1996-05-29 | 611 | 620 | 610 | 615 | 48,000 | 2,460 |
| 1996-05-28 | 620 | 620 | 610 | 610 | 44,000 | 2,440 |
| 1996-05-27 | 625 | 630 | 612 | 618 | 50,000 | 2,472 |
| 1996-05-24 | 640 | 640 | 625 | 625 | 47,000 | 2,500 |
| 1996-05-23 | 637 | 648 | 636 | 640 | 70,000 | 2,560 |
| 1996-05-22 | 650 | 650 | 620 | 621 | 81,000 | 2,484 |
| 1996-05-21 | 645 | 665 | 610 | 620 | 107,000 | 2,480 |
| 1996-05-20 | 645 | 665 | 645 | 649 | 200,000 | 2,596 |
| 1996-05-17 | 668 | 710 | 668 | 690 | 308,000 | 2,760 |
| 1996-05-16 | 620 | 678 | 620 | 678 | 127,000 | 2,712 |
| 1996-05-15 | 631 | 640 | 620 | 620 | 69,000 | 2,480 |
| 1996-05-14 | 607 | 625 | 602 | 602 | 92,000 | 2,408 |
| 1996-05-13 | 605 | 620 | 601 | 605 | 128,000 | 2,420 |
| 1996-05-10 | 619 | 625 | 610 | 625 | 92,000 | 2,500 |
| 1996-05-09 | 640 | 640 | 620 | 622 | 70,000 | 2,488 |
| 1996-05-08 | 620 | 643 | 620 | 636 | 69,000 | 2,544 |
| 1996-05-07 | 600 | 640 | 600 | 620 | 191,000 | 2,480 |
| 1996-05-02 | 685 | 685 | 646 | 646 | 108,000 | 2,584 |
| 1996-05-01 | 660 | 691 | 660 | 683 | 96,000 | 2,732 |
| 1996-04-30 | 650 | 658 | 641 | 658 | 61,000 | 2,632 |
| 1996-04-26 | 610 | 680 | 610 | 660 | 213,000 | 2,640 |
| 1996-04-25 | 651 | 652 | 611 | 637 | 294,000 | 2,548 |
| 1996-04-24 | 680 | 685 | 651 | 653 | 281,000 | 2,612 |
| 1996-04-23 | 718 | 718 | 669 | 671 | 439,000 | 2,684 |
| 1996-04-22 | 733 | 755 | 710 | 728 | 381,000 | 2,912 |
| 1996-04-19 | 789 | 795 | 750 | 763 | 562,000 | 3,052 |
| 1996-04-18 | 755 | 800 | 724 | 795 | 621,000 | 3,180 |
| 1996-04-17 | 724 | 765 | 719 | 755 | 425,000 | 3,020 |
| 1996-04-16 | 776 | 780 | 710 | 734 | 774,000 | 2,936 |
| 1996-04-15 | 745 | 780 | 731 | 756 | 693,000 | 3,024 |
| 1996-04-12 | 781 | 805 | 740 | 765 | 1,058,000 | 3,060 |
| 1996-04-11 | 744 | 830 | 734 | 790 | 2,330,000 | 3,160 |
| 1996-04-10 | 662 | 732 | 660 | 732 | 1,842,000 | 2,928 |
| 1996-04-09 | 625 | 650 | 623 | 632 | 903,000 | 2,528 |
| 1996-04-08 | 590 | 645 | 590 | 622 | 1,990,000 | 2,488 |
| 1996-04-05 | 571 | 600 | 570 | 593 | 866,000 | 2,372 |
| 1996-04-04 | 574 | 575 | 561 | 561 | 261,000 | 2,244 |
| 1996-04-03 | 580 | 585 | 566 | 572 | 525,000 | 2,288 |
| 1996-04-02 | 550 | 591 | 545 | 565 | 650,000 | 2,260 |
| 1996-04-01 | 556 | 556 | 542 | 547 | 249,000 | 2,188 |
| 1996-03-29 | 541 | 560 | 535 | 560 | 303,000 | 2,240 |
| 1996-03-28 | 560 | 560 | 545 | 545 | 363,000 | 2,180 |
| 1996-03-27 | 551 | 565 | 530 | 560 | 779,000 | 2,240 |
| 1996-03-26 | 580 | 589 | 564 | 571 | 1,914,000 | 2,284 |
| 1996-03-25 | 534 | 560 | 534 | 553 | 2,536,000 | 2,212 |
| 1996-03-22 | 544 | 544 | 515 | 534 | 259,000 | 2,136 |
| 1996-03-21 | 500 | 540 | 500 | 535 | 903,000 | 2,140 |
| 1996-03-19 | 500 | 505 | 465 | 485 | 804,000 | 1,940 |
| 1996-03-18 | 530 | 561 | 488 | 496 | 1,619,000 | 1,984 |
| 1996-03-15 | 474 | 549 | 473 | 520 | 3,138,000 | 2,080 |
| 1996-03-14 | 455 | 469 | 450 | 469 | 46,000 | 1,876 |
| 1996-03-13 | 480 | 480 | 460 | 460 | 92,000 | 1,840 |
| 1996-03-12 | 480 | 480 | 470 | 480 | 82,000 | 1,920 |
| 1996-03-11 | 480 | 480 | 470 | 480 | 61,000 | 1,920 |
| 1996-03-08 | 490 | 490 | 480 | 480 | 113,000 | 1,920 |
| 1996-03-07 | 500 | 507 | 486 | 486 | 112,000 | 1,944 |
| 1996-03-06 | 509 | 509 | 492 | 498 | 67,000 | 1,992 |
| 1996-03-05 | 510 | 510 | 490 | 490 | 119,000 | 1,960 |
| 1996-03-04 | 506 | 506 | 495 | 500 | 78,000 | 2,000 |
| 1996-03-01 | 511 | 521 | 495 | 505 | 291,000 | 2,020 |
| 1996-02-29 | 498 | 509 | 498 | 503 | 107,000 | 2,012 |
| 1996-02-28 | 478 | 508 | 478 | 497 | 196,000 | 1,988 |
| 1996-02-27 | 484 | 485 | 471 | 483 | 124,000 | 1,932 |
| 1996-02-26 | 488 | 491 | 478 | 485 | 224,000 | 1,940 |
| 1996-02-23 | 530 | 540 | 490 | 499 | 662,000 | 1,996 |
| 1996-02-22 | 485 | 520 | 478 | 520 | 1,049,000 | 2,080 |
| 1996-02-21 | 514 | 515 | 480 | 485 | 208,000 | 1,940 |
| 1996-02-20 | 514 | 514 | 492 | 501 | 106,000 | 2,004 |
| 1996-02-19 | 520 | 520 | 497 | 501 | 81,000 | 2,004 |
| 1996-02-16 | 505 | 518 | 480 | 515 | 117,000 | 2,060 |
| 1996-02-15 | 520 | 534 | 497 | 515 | 537,000 | 2,060 |
| 1996-02-14 | 455 | 520 | 455 | 518 | 332,000 | 2,072 |
| 1996-02-13 | 487 | 494 | 450 | 453 | 265,000 | 1,812 |
| 1996-02-09 | 502 | 502 | 470 | 500 | 407,000 | 2,000 |
| 1996-02-08 | 529 | 529 | 500 | 505 | 375,000 | 2,020 |
| 1996-02-07 | 555 | 600 | 530 | 530 | 812,000 | 2,120 |
| 1996-02-06 | 579 | 631 | 535 | 545 | 2,006,000 | 2,180 |
| 1996-02-05 | 514 | 569 | 511 | 569 | 2,009,000 | 2,276 |
| 1996-02-02 | 414 | 489 | 414 | 489 | 1,593,000 | 1,956 |
| 1996-02-01 | 410 | 420 | 395 | 409 | 327,000 | 1,636 |
| 1996-01-31 | 410 | 425 | 405 | 410 | 664,000 | 1,640 |
| 1996-01-30 | 369 | 400 | 365 | 385 | 460,000 | 1,540 |
| 1996-01-29 | 349 | 362 | 347 | 355 | 49,000 | 1,420 |
| 1996-01-26 | 349 | 354 | 335 | 354 | 26,000 | 1,416 |
| 1996-01-25 | 345 | 350 | 345 | 350 | 44,000 | 1,400 |
| 1996-01-24 | 340 | 341 | 335 | 340 | 52,000 | 1,360 |
| 1996-01-23 | 345 | 350 | 333 | 333 | 25,000 | 1,332 |
| 1996-01-22 | 348 | 355 | 345 | 345 | 13,000 | 1,380 |
| 1996-01-19 | 345 | 346 | 339 | 346 | 32,000 | 1,384 |
| 1996-01-18 | 355 | 355 | 340 | 350 | 45,000 | 1,400 |
| 1996-01-17 | 365 | 369 | 347 | 360 | 155,000 | 1,440 |
| 1996-01-16 | 370 | 370 | 358 | 369 | 151,000 | 1,476 |
| 1996-01-12 | 350 | 370 | 350 | 350 | 308,000 | 1,400 |
| 1996-01-11 | 335 | 342 | 333 | 342 | 61,000 | 1,368 |
| 1996-01-10 | 320 | 328 | 320 | 325 | 33,000 | 1,300 |
| 1996-01-09 | 330 | 331 | 325 | 325 | 47,000 | 1,300 |
| 1996-01-08 | 331 | 331 | 319 | 325 | 26,000 | 1,300 |
| 1996-01-05 | 336 | 340 | 330 | 336 | 22,000 | 1,344 |
| 1996-01-04 | 347 | 347 | 340 | 340 | 7,000 | 1,360 |
分割・併合履歴 ： [2023-09-28]2株→1株 [2017-09-27]1株→0.5株
