3521 エコナックホールディングス(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 17 | 22 | 17 | 19 | 3,475,000 | 76 |
| 1997-12-29 | 35 | 35 | 35 | 35 | 135,000 | 140 |
| 1997-12-26 | 63 | 72 | 63 | 65 | 157,000 | 260 |
| 1997-12-25 | 56 | 79 | 56 | 68 | 144,000 | 272 |
| 1997-12-24 | 46 | 64 | 46 | 63 | 459,000 | 252 |
| 1997-12-22 | 41 | 53 | 41 | 46 | 863,000 | 184 |
| 1997-12-19 | 100 | 103 | 90 | 90 | 171,000 | 360 |
| 1997-12-18 | 102 | 105 | 100 | 103 | 64,000 | 412 |
| 1997-12-17 | 100 | 110 | 100 | 100 | 58,000 | 400 |
| 1997-12-16 | 112 | 112 | 101 | 101 | 37,000 | 404 |
| 1997-12-15 | 110 | 113 | 110 | 110 | 18,000 | 440 |
| 1997-12-12 | 115 | 120 | 110 | 110 | 31,000 | 440 |
| 1997-12-11 | 116 | 117 | 115 | 115 | 20,000 | 460 |
| 1997-12-10 | 123 | 125 | 115 | 115 | 116,000 | 460 |
| 1997-12-09 | 121 | 125 | 119 | 122 | 17,000 | 488 |
| 1997-12-08 | 129 | 129 | 123 | 126 | 50,000 | 504 |
| 1997-12-05 | 124 | 126 | 116 | 118 | 73,000 | 472 |
| 1997-12-04 | 126 | 128 | 120 | 125 | 47,000 | 500 |
| 1997-12-03 | 125 | 130 | 120 | 121 | 106,000 | 484 |
| 1997-12-02 | 128 | 132 | 125 | 125 | 140,000 | 500 |
| 1997-12-01 | 120 | 137 | 120 | 120 | 252,000 | 480 |
| 1997-11-28 | 93 | 108 | 70 | 107 | 714,000 | 428 |
| 1997-11-27 | 118 | 118 | 98 | 98 | 187,000 | 392 |
| 1997-11-26 | 178 | 179 | 147 | 150 | 103,000 | 600 |
| 1997-11-25 | 180 | 183 | 180 | 180 | 136,000 | 720 |
| 1997-11-21 | 180 | 189 | 177 | 180 | 55,000 | 720 |
| 1997-11-20 | 181 | 185 | 180 | 181 | 48,000 | 724 |
| 1997-11-19 | 185 | 190 | 180 | 185 | 32,000 | 740 |
| 1997-11-18 | 190 | 195 | 185 | 190 | 50,000 | 760 |
| 1997-11-17 | 180 | 190 | 179 | 180 | 16,000 | 720 |
| 1997-11-14 | 181 | 182 | 179 | 182 | 27,000 | 728 |
| 1997-11-13 | 195 | 195 | 181 | 186 | 20,000 | 744 |
| 1997-11-12 | 195 | 200 | 195 | 200 | 122,000 | 800 |
| 1997-11-11 | 185 | 195 | 185 | 195 | 69,000 | 780 |
| 1997-11-10 | 189 | 190 | 181 | 182 | 89,000 | 728 |
| 1997-11-07 | 185 | 190 | 175 | 176 | 78,000 | 704 |
| 1997-11-06 | 177 | 190 | 177 | 190 | 52,000 | 760 |
| 1997-11-05 | 180 | 185 | 178 | 178 | 65,000 | 712 |
| 1997-11-04 | 180 | 190 | 175 | 180 | 42,000 | 720 |
| 1997-10-31 | 185 | 185 | 180 | 184 | 17,000 | 736 |
| 1997-10-30 | 190 | 190 | 181 | 185 | 14,000 | 740 |
| 1997-10-29 | 190 | 190 | 185 | 190 | 59,000 | 760 |
| 1997-10-28 | 170 | 175 | 170 | 175 | 93,000 | 700 |
| 1997-10-27 | 191 | 191 | 185 | 185 | 12,000 | 740 |
| 1997-10-24 | 200 | 200 | 192 | 192 | 23,000 | 768 |
| 1997-10-23 | 200 | 209 | 200 | 203 | 50,000 | 812 |
| 1997-10-22 | 200 | 204 | 195 | 200 | 28,000 | 800 |
| 1997-10-21 | 195 | 200 | 191 | 200 | 13,000 | 800 |
| 1997-10-20 | 195 | 200 | 195 | 200 | 53,000 | 800 |
| 1997-10-17 | 185 | 204 | 185 | 203 | 62,000 | 812 |
| 1997-10-16 | 190 | 195 | 189 | 190 | 9,000 | 760 |
| 1997-10-15 | 190 | 190 | 190 | 190 | 13,000 | 760 |
| 1997-10-14 | 192 | 192 | 190 | 190 | 27,000 | 760 |
| 1997-10-13 | 200 | 212 | 189 | 192 | 182,000 | 768 |
| 1997-10-09 | 190 | 195 | 190 | 195 | 18,000 | 780 |
| 1997-10-08 | 191 | 195 | 190 | 190 | 18,000 | 760 |
| 1997-10-07 | 201 | 202 | 195 | 200 | 31,000 | 800 |
| 1997-10-06 | 182 | 203 | 182 | 201 | 106,000 | 804 |
| 1997-10-03 | 183 | 187 | 180 | 182 | 34,000 | 728 |
| 1997-10-02 | 175 | 180 | 172 | 173 | 32,000 | 692 |
| 1997-10-01 | 175 | 175 | 169 | 175 | 119,000 | 700 |
| 1997-09-30 | 170 | 177 | 169 | 170 | 150,000 | 680 |
| 1997-09-29 | 172 | 185 | 172 | 180 | 89,000 | 720 |
| 1997-09-26 | 186 | 190 | 175 | 185 | 71,000 | 740 |
| 1997-09-25 | 189 | 195 | 180 | 195 | 80,000 | 780 |
| 1997-09-24 | 182 | 190 | 170 | 190 | 125,000 | 760 |
| 1997-09-22 | 185 | 190 | 177 | 182 | 143,000 | 728 |
| 1997-09-19 | 190 | 200 | 180 | 200 | 107,000 | 800 |
| 1997-09-18 | 214 | 225 | 200 | 200 | 109,000 | 800 |
| 1997-09-17 | 215 | 229 | 213 | 214 | 74,000 | 856 |
| 1997-09-16 | 211 | 218 | 210 | 215 | 66,000 | 860 |
| 1997-09-12 | 211 | 220 | 211 | 214 | 34,000 | 856 |
| 1997-09-11 | 230 | 230 | 210 | 215 | 137,000 | 860 |
| 1997-09-10 | 216 | 225 | 211 | 225 | 28,000 | 900 |
| 1997-09-09 | 224 | 224 | 210 | 215 | 50,000 | 860 |
| 1997-09-08 | 225 | 230 | 215 | 225 | 58,000 | 900 |
| 1997-09-05 | 243 | 248 | 225 | 225 | 163,000 | 900 |
| 1997-09-04 | 253 | 253 | 230 | 248 | 521,000 | 992 |
| 1997-09-03 | 195 | 244 | 195 | 244 | 258,000 | 976 |
| 1997-09-02 | 190 | 195 | 190 | 194 | 50,000 | 776 |
| 1997-09-01 | 191 | 192 | 191 | 191 | 43,000 | 764 |
| 1997-08-29 | 192 | 192 | 189 | 190 | 95,000 | 760 |
| 1997-08-28 | 189 | 193 | 189 | 190 | 57,000 | 760 |
| 1997-08-27 | 185 | 189 | 185 | 189 | 36,000 | 756 |
| 1997-08-26 | 181 | 186 | 181 | 182 | 47,000 | 728 |
| 1997-08-25 | 189 | 189 | 180 | 180 | 25,000 | 720 |
| 1997-08-22 | 185 | 185 | 175 | 180 | 75,000 | 720 |
| 1997-08-21 | 185 | 189 | 180 | 180 | 43,000 | 720 |
| 1997-08-20 | 189 | 190 | 186 | 189 | 35,000 | 756 |
| 1997-08-19 | 189 | 190 | 183 | 184 | 52,000 | 736 |
| 1997-08-18 | 180 | 180 | 175 | 175 | 98,000 | 700 |
| 1997-08-15 | 198 | 200 | 190 | 190 | 27,000 | 760 |
| 1997-08-14 | 190 | 195 | 186 | 193 | 47,000 | 772 |
| 1997-08-13 | 180 | 190 | 180 | 190 | 415,000 | 760 |
| 1997-08-12 | 189 | 189 | 180 | 180 | 42,000 | 720 |
| 1997-08-11 | 180 | 185 | 180 | 180 | 26,000 | 720 |
| 1997-08-08 | 190 | 190 | 178 | 189 | 76,000 | 756 |
| 1997-08-07 | 181 | 185 | 180 | 185 | 55,000 | 740 |
| 1997-08-06 | 184 | 192 | 180 | 181 | 104,000 | 724 |
| 1997-08-05 | 182 | 189 | 182 | 189 | 33,000 | 756 |
| 1997-08-04 | 189 | 190 | 182 | 182 | 51,000 | 728 |
| 1997-08-01 | 193 | 195 | 190 | 190 | 30,000 | 760 |
| 1997-07-31 | 203 | 203 | 192 | 198 | 66,000 | 792 |
| 1997-07-30 | 185 | 198 | 185 | 193 | 101,000 | 772 |
| 1997-07-29 | 195 | 195 | 185 | 185 | 49,000 | 740 |
| 1997-07-28 | 200 | 200 | 195 | 195 | 52,000 | 780 |
| 1997-07-25 | 199 | 205 | 199 | 200 | 60,000 | 800 |
| 1997-07-24 | 200 | 200 | 198 | 200 | 92,000 | 800 |
| 1997-07-23 | 200 | 203 | 198 | 202 | 69,000 | 808 |
| 1997-07-22 | 209 | 215 | 200 | 200 | 43,000 | 800 |
| 1997-07-18 | 212 | 212 | 209 | 209 | 73,000 | 836 |
| 1997-07-17 | 211 | 218 | 211 | 212 | 23,000 | 848 |
| 1997-07-16 | 217 | 217 | 211 | 211 | 58,000 | 844 |
| 1997-07-15 | 224 | 224 | 212 | 212 | 108,000 | 848 |
| 1997-07-14 | 216 | 219 | 213 | 215 | 71,000 | 860 |
| 1997-07-11 | 220 | 221 | 211 | 211 | 119,000 | 844 |
| 1997-07-10 | 218 | 222 | 211 | 222 | 42,000 | 888 |
| 1997-07-09 | 230 | 230 | 210 | 220 | 190,000 | 880 |
| 1997-07-08 | 225 | 238 | 225 | 233 | 77,000 | 932 |
| 1997-07-07 | 230 | 230 | 220 | 225 | 187,000 | 900 |
| 1997-07-04 | 251 | 251 | 219 | 230 | 252,000 | 920 |
| 1997-07-03 | 255 | 260 | 250 | 250 | 108,000 | 1,000 |
| 1997-07-02 | 251 | 260 | 250 | 250 | 70,000 | 1,000 |
| 1997-07-01 | 256 | 261 | 251 | 251 | 71,000 | 1,004 |
| 1997-06-30 | 260 | 260 | 251 | 251 | 57,000 | 1,004 |
| 1997-06-27 | 269 | 269 | 250 | 250 | 133,000 | 1,000 |
| 1997-06-26 | 259 | 272 | 258 | 270 | 136,000 | 1,080 |
| 1997-06-25 | 250 | 260 | 248 | 260 | 87,000 | 1,040 |
| 1997-06-24 | 247 | 250 | 246 | 248 | 39,000 | 992 |
| 1997-06-23 | 249 | 255 | 246 | 246 | 67,000 | 984 |
| 1997-06-20 | 256 | 256 | 246 | 248 | 62,000 | 992 |
| 1997-06-19 | 250 | 255 | 246 | 246 | 118,000 | 984 |
| 1997-06-18 | 260 | 260 | 251 | 251 | 71,000 | 1,004 |
| 1997-06-17 | 275 | 278 | 261 | 264 | 125,000 | 1,056 |
| 1997-06-16 | 275 | 280 | 273 | 273 | 167,000 | 1,092 |
| 1997-06-13 | 273 | 280 | 265 | 280 | 206,000 | 1,120 |
| 1997-06-12 | 270 | 274 | 265 | 274 | 93,000 | 1,096 |
| 1997-06-11 | 275 | 277 | 260 | 270 | 241,000 | 1,080 |
| 1997-06-10 | 268 | 270 | 260 | 270 | 158,000 | 1,080 |
| 1997-06-09 | 261 | 270 | 261 | 265 | 131,000 | 1,060 |
| 1997-06-06 | 254 | 260 | 250 | 260 | 79,000 | 1,040 |
| 1997-06-05 | 255 | 258 | 242 | 252 | 174,000 | 1,008 |
| 1997-06-04 | 260 | 260 | 250 | 252 | 105,000 | 1,008 |
| 1997-06-03 | 275 | 275 | 253 | 265 | 141,000 | 1,060 |
| 1997-06-02 | 289 | 290 | 275 | 275 | 741,000 | 1,100 |
| 1997-05-30 | 274 | 279 | 260 | 274 | 798,000 | 1,096 |
| 1997-05-29 | 225 | 239 | 222 | 239 | 140,000 | 956 |
| 1997-05-28 | 223 | 223 | 219 | 221 | 94,000 | 884 |
| 1997-05-27 | 224 | 224 | 219 | 219 | 249,000 | 876 |
| 1997-05-26 | 227 | 230 | 223 | 223 | 68,000 | 892 |
| 1997-05-23 | 227 | 228 | 223 | 225 | 79,000 | 900 |
| 1997-05-22 | 226 | 230 | 222 | 227 | 49,000 | 908 |
| 1997-05-21 | 231 | 236 | 226 | 228 | 64,000 | 912 |
| 1997-05-20 | 227 | 239 | 227 | 230 | 66,000 | 920 |
| 1997-05-19 | 226 | 229 | 223 | 226 | 77,000 | 904 |
| 1997-05-16 | 221 | 233 | 221 | 226 | 81,000 | 904 |
| 1997-05-15 | 228 | 233 | 221 | 221 | 73,000 | 884 |
| 1997-05-14 | 239 | 240 | 228 | 228 | 59,000 | 912 |
| 1997-05-13 | 230 | 239 | 228 | 235 | 159,000 | 940 |
| 1997-05-12 | 225 | 225 | 220 | 220 | 125,000 | 880 |
| 1997-05-09 | 233 | 235 | 222 | 230 | 89,000 | 920 |
| 1997-05-08 | 231 | 236 | 230 | 234 | 63,000 | 936 |
| 1997-05-07 | 240 | 242 | 231 | 231 | 142,000 | 924 |
| 1997-05-06 | 236 | 238 | 231 | 235 | 166,000 | 940 |
| 1997-05-02 | 223 | 235 | 218 | 221 | 144,000 | 884 |
| 1997-05-01 | 233 | 240 | 225 | 230 | 119,000 | 920 |
| 1997-04-30 | 231 | 243 | 230 | 232 | 83,000 | 928 |
| 1997-04-28 | 249 | 249 | 230 | 230 | 65,000 | 920 |
| 1997-04-25 | 230 | 250 | 230 | 240 | 51,000 | 960 |
| 1997-04-24 | 234 | 250 | 232 | 240 | 73,000 | 960 |
| 1997-04-23 | 256 | 256 | 236 | 242 | 138,000 | 968 |
| 1997-04-22 | 259 | 270 | 250 | 257 | 303,000 | 1,028 |
| 1997-04-21 | 249 | 250 | 245 | 245 | 224,000 | 980 |
| 1997-04-18 | 210 | 240 | 210 | 225 | 151,000 | 900 |
| 1997-04-17 | 201 | 210 | 200 | 210 | 98,000 | 840 |
| 1997-04-16 | 198 | 210 | 195 | 195 | 155,000 | 780 |
| 1997-04-15 | 180 | 195 | 180 | 195 | 90,000 | 780 |
| 1997-04-14 | 180 | 180 | 176 | 180 | 67,000 | 720 |
| 1997-04-11 | 175 | 183 | 175 | 176 | 119,000 | 704 |
| 1997-04-10 | 180 | 190 | 175 | 175 | 237,000 | 700 |
| 1997-04-09 | 193 | 193 | 180 | 181 | 345,000 | 724 |
| 1997-04-08 | 169 | 195 | 169 | 189 | 807,000 | 756 |
| 1997-04-07 | 169 | 169 | 169 | 169 | 525,000 | 676 |
| 1997-04-04 | 245 | 250 | 234 | 249 | 137,000 | 996 |
| 1997-04-03 | 245 | 247 | 240 | 241 | 80,000 | 964 |
| 1997-04-02 | 245 | 250 | 245 | 250 | 41,000 | 1,000 |
| 1997-04-01 | 245 | 250 | 245 | 246 | 173,000 | 984 |
| 1997-03-31 | 250 | 254 | 245 | 245 | 62,000 | 980 |
| 1997-03-28 | 246 | 254 | 243 | 254 | 98,000 | 1,016 |
| 1997-03-27 | 250 | 257 | 245 | 250 | 116,000 | 1,000 |
| 1997-03-26 | 258 | 266 | 241 | 241 | 237,000 | 964 |
| 1997-03-25 | 250 | 264 | 250 | 257 | 153,000 | 1,028 |
| 1997-03-24 | 250 | 250 | 245 | 250 | 93,000 | 1,000 |
| 1997-03-21 | 251 | 252 | 245 | 250 | 165,000 | 1,000 |
| 1997-03-19 | 260 | 261 | 250 | 251 | 215,000 | 1,004 |
| 1997-03-18 | 275 | 275 | 260 | 261 | 413,000 | 1,044 |
| 1997-03-17 | 265 | 265 | 241 | 245 | 287,000 | 980 |
| 1997-03-14 | 260 | 276 | 260 | 260 | 337,000 | 1,040 |
| 1997-03-13 | 246 | 276 | 246 | 259 | 1,072,000 | 1,036 |
| 1997-03-12 | 226 | 226 | 226 | 226 | 660,000 | 904 |
| 1997-03-11 | 331 | 331 | 295 | 306 | 345,000 | 1,224 |
| 1997-03-10 | 293 | 331 | 285 | 331 | 503,000 | 1,324 |
| 1997-03-07 | 260 | 302 | 250 | 288 | 494,000 | 1,152 |
| 1997-03-06 | 285 | 285 | 260 | 260 | 374,000 | 1,040 |
| 1997-03-05 | 310 | 310 | 288 | 290 | 298,000 | 1,160 |
| 1997-03-04 | 312 | 317 | 306 | 306 | 167,000 | 1,224 |
| 1997-03-03 | 301 | 315 | 301 | 312 | 165,000 | 1,248 |
| 1997-02-28 | 312 | 312 | 300 | 301 | 183,000 | 1,204 |
| 1997-02-27 | 321 | 322 | 307 | 307 | 185,000 | 1,228 |
| 1997-02-26 | 313 | 330 | 313 | 316 | 204,000 | 1,264 |
| 1997-02-25 | 340 | 347 | 305 | 310 | 221,000 | 1,240 |
| 1997-02-24 | 326 | 344 | 326 | 340 | 200,000 | 1,360 |
| 1997-02-21 | 325 | 345 | 321 | 325 | 409,000 | 1,300 |
| 1997-02-20 | 355 | 356 | 333 | 344 | 445,000 | 1,376 |
| 1997-02-19 | 365 | 374 | 340 | 360 | 1,084,000 | 1,440 |
| 1997-02-18 | 350 | 403 | 320 | 390 | 2,593,000 | 1,560 |
| 1997-02-17 | 335 | 335 | 335 | 335 | 271,000 | 1,340 |
| 1997-02-14 | 251 | 260 | 241 | 255 | 605,000 | 1,020 |
| 1997-02-13 | 255 | 259 | 230 | 246 | 766,000 | 984 |
| 1997-02-12 | 235 | 271 | 220 | 242 | 2,909,000 | 968 |
| 1997-02-10 | 214 | 240 | 200 | 240 | 4,686,000 | 960 |
| 1997-02-07 | 259 | 259 | 259 | 259 | 118,000 | 1,036 |
| 1997-02-04 | 586 | 586 | 499 | 499 | 184,000 | 1,996 |
| 1997-02-03 | 650 | 650 | 610 | 610 | 160,000 | 2,440 |
| 1997-01-31 | 695 | 695 | 660 | 660 | 101,000 | 2,640 |
| 1997-01-30 | 690 | 709 | 680 | 705 | 87,000 | 2,820 |
| 1997-01-29 | 699 | 710 | 682 | 710 | 34,000 | 2,840 |
| 1997-01-28 | 680 | 715 | 680 | 710 | 61,000 | 2,840 |
| 1997-01-27 | 725 | 740 | 695 | 698 | 34,000 | 2,792 |
| 1997-01-24 | 698 | 722 | 686 | 719 | 70,000 | 2,876 |
| 1997-01-23 | 720 | 730 | 710 | 728 | 76,000 | 2,912 |
| 1997-01-22 | 730 | 754 | 721 | 740 | 88,000 | 2,960 |
| 1997-01-21 | 732 | 740 | 720 | 738 | 38,000 | 2,952 |
| 1997-01-20 | 755 | 769 | 735 | 752 | 244,000 | 3,008 |
| 1997-01-17 | 750 | 765 | 730 | 752 | 88,000 | 3,008 |
| 1997-01-16 | 740 | 775 | 740 | 754 | 249,000 | 3,016 |
| 1997-01-14 | 745 | 748 | 720 | 747 | 199,000 | 2,988 |
| 1997-01-13 | 685 | 745 | 680 | 745 | 211,000 | 2,980 |
| 1997-01-10 | 680 | 708 | 680 | 700 | 161,000 | 2,800 |
| 1997-01-09 | 685 | 702 | 680 | 700 | 283,000 | 2,800 |
| 1997-01-08 | 690 | 718 | 685 | 685 | 226,000 | 2,740 |
| 1997-01-07 | 698 | 710 | 660 | 710 | 178,000 | 2,840 |
| 1997-01-06 | 714 | 718 | 699 | 699 | 31,000 | 2,796 |
分割・併合履歴 ： [2023-09-28]2株→1株 [2017-09-27]1株→0.5株