3521 エコナックホールディングス(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	110	112	106	110	33,000	440
1998-12-29	105	110	105	110	70,000	440
1998-12-28	115	115	105	105	78,000	420
1998-12-25	110	111	105	106	153,000	424
1998-12-24	115	115	105	105	77,000	420
1998-12-22	112	112	105	105	280,000	420
1998-12-21	117	120	110	111	99,000	444
1998-12-18	128	130	110	122	126,000	488
1998-12-17	107	139	107	128	305,000	512
1998-12-16	128	128	79	112	590,000	448
1998-12-15	140	143	129	129	135,000	516
1998-12-14	141	147	139	140	111,000	560
1998-12-11	149	149	139	148	313,000	592
1998-12-10	148	149	139	144	332,000	576
1998-12-09	162	162	141	155	379,000	620
1998-12-08	165	165	150	160	223,000	640
1998-12-07	184	184	165	175	332,000	700
1998-12-04	165	168	145	164	346,000	656
1998-12-03	151	165	151	164	509,000	656
1998-12-02	171	171	126	126	501,000	504
1998-12-01	180	180	171	176	215,000	704
1998-11-30	176	185	176	179	245,000	716
1998-11-27	190	190	169	176	236,000	704
1998-11-26	200	200	180	190	352,000	760
1998-11-25	200	210	191	191	708,000	764
1998-11-24	169	195	169	195	662,000	780
1998-11-20	180	184	155	169	655,000	676
1998-11-19	192	199	171	180	881,000	720
1998-11-18	185	204	181	194	1,134,000	776
1998-11-17	151	180	151	176	1,112,000	704
1998-11-16	143	154	135	150	1,137,000	600
1998-11-13	128	142	128	140	1,339,000	560
1998-11-12	120	125	116	124	664,000	496
1998-11-11	122	125	105	119	385,000	476
1998-11-10	130	135	116	127	1,439,000	508
1998-11-09	105	120	105	120	1,246,000	480
1998-11-06	85	95	85	90	520,000	360
1998-11-05	64	80	62	80	126,000	320
1998-11-04	63	64	61	64	26,000	256
1998-11-02	60	64	60	60	45,000	240
1998-10-30	61	61	60	61	7,000	244
1998-10-29	63	63	60	63	19,000	252
1998-10-28	60	63	60	61	43,000	244
1998-10-27	63	63	60	61	40,000	244
1998-10-26	60	63	60	60	6,000	240
1998-10-23	63	63	58	60	31,000	240
1998-10-22	63	64	60	60	98,000	240
1998-10-21	50	64	50	51	78,000	204
1998-10-20	57	64	57	60	39,000	240
1998-10-19	61	64	58	62	59,000	248
1998-10-16	64	64	63	64	20,000	256
1998-10-15	63	63	61	63	8,000	252
1998-10-14	63	64	61	64	13,000	256
1998-10-13	65	65	60	63	25,000	252
1998-10-12	50	64	50	57	13,000	228
1998-10-09	65	65	60	60	32,000	240
1998-10-08	66	66	55	56	52,000	224
1998-10-07	60	66	60	66	70,000	264
1998-10-06	47	60	47	60	42,000	240
1998-10-05	65	65	45	45	81,000	180
1998-10-02	45	50	45	50	60,000	200
1998-10-01	50	50	47	49	102,000	196
1998-09-30	50	60	50	51	38,000	204
1998-09-29	60	60	36	60	170,000	240
1998-09-28	55	69	55	63	61,000	252
1998-09-25	64	70	62	65	56,000	260
1998-09-24	70	70	68	68	85,000	272
1998-09-22	70	71	70	70	24,000	280
1998-09-21	71	71	70	70	25,000	280
1998-09-18	75	75	71	74	8,000	296
1998-09-17	70	78	70	75	85,000	300
1998-09-16	71	72	70	70	63,000	280
1998-09-14	76	76	73	75	36,000	300
1998-09-11	77	78	76	76	79,000	304
1998-09-10	76	80	76	78	48,000	312
1998-09-09	80	84	76	79	61,000	316
1998-09-08	81	82	78	80	22,000	320
1998-09-07	76	83	76	83	27,000	332
1998-09-04	80	80	76	79	48,000	316
1998-09-03	80	85	79	80	185,000	320
1998-09-02	81	84	80	80	74,000	320
1998-09-01	76	84	75	84	79,000	336
1998-08-31	80	84	78	81	38,000	324
1998-08-28	80	83	78	81	204,000	324
1998-08-27	85	85	83	85	62,000	340
1998-08-26	86	86	83	85	65,000	340
1998-08-25	86	94	80	81	132,000	324
1998-08-24	81	86	81	86	76,000	344
1998-08-21	85	94	85	87	64,000	348
1998-08-20	87	95	86	95	73,000	380
1998-08-19	83	83	83	83	10,000	332
1998-08-18	85	85	83	83	29,000	332
1998-08-17	87	87	80	80	157,000	320
1998-08-14	85	88	85	88	21,000	352
1998-08-13	82	85	82	85	42,000	340
1998-08-12	91	91	86	90	83,000	360
1998-08-11	86	95	81	95	91,000	380
1998-08-10	86	89	85	86	53,000	344
1998-08-07	95	95	90	90	113,000	360
1998-08-06	91	97	86	97	60,000	388
1998-08-05	95	97	91	91	70,000	364
1998-08-04	98	98	94	95	25,000	380
1998-08-03	95	98	95	98	74,000	392
1998-07-31	91	94	90	94	25,000	376
1998-07-30	95	95	90	91	35,000	364
1998-07-29	86	90	85	85	50,000	340
1998-07-28	86	90	85	85	89,000	340
1998-07-27	89	94	85	92	45,000	368
1998-07-24	100	100	90	92	49,000	368
1998-07-23	95	95	91	92	12,000	368
1998-07-22	95	97	93	97	25,000	388
1998-07-21	100	100	91	97	59,000	388
1998-07-17	100	101	98	100	26,000	400
1998-07-16	103	103	98	100	36,000	400
1998-07-15	104	110	103	103	99,000	412
1998-07-14	95	100	95	100	50,000	400
1998-07-13	90	95	90	95	44,000	380
1998-07-10	95	100	95	95	79,000	380
1998-07-09	100	100	90	95	85,000	380
1998-07-08	118	118	100	100	162,000	400
1998-07-07	115	127	105	109	495,000	436
1998-07-06	93	105	92	103	221,000	412
1998-07-03	95	95	90	93	140,000	372
1998-07-02	83	95	83	95	169,000	380
1998-07-01	84	84	79	81	47,000	324
1998-06-30	78	82	76	81	30,000	324
1998-06-29	78	78	73	78	22,000	312
1998-06-26	72	82	72	78	34,000	312
1998-06-25	76	82	75	82	80,000	328
1998-06-24	78	78	76	77	58,000	308
1998-06-23	80	80	78	79	28,000	316
1998-06-22	78	85	75	85	47,000	340
1998-06-19	80	83	80	83	2,000	332
1998-06-18	84	85	81	83	75,000	332
1998-06-17	75	82	75	79	34,000	316
1998-06-16	84	84	75	78	31,000	312
1998-06-15	75	85	75	79	30,000	316
1998-06-12	80	80	78	80	43,000	320
1998-06-11	80	83	80	81	30,000	324
1998-06-10	82	82	81	81	23,000	324
1998-06-09	85	85	81	82	24,000	328
1998-06-08	84	84	82	82	22,000	328
1998-06-05	83	89	83	88	12,000	352
1998-06-04	84	85	84	85	9,000	340
1998-06-03	81	95	81	92	30,000	368
1998-06-02	92	95	90	95	19,000	380
1998-06-01	93	95	90	92	33,000	368
1998-05-29	95	95	81	93	71,000	372
1998-05-28	83	88	80	88	29,000	352
1998-05-27	80	83	80	82	15,000	328
1998-05-26	81	83	80	83	51,000	332
1998-05-25	80	83	80	83	18,000	332
1998-05-22	82	83	81	83	48,000	332
1998-05-21	80	83	80	83	28,000	332
1998-05-20	83	83	81	81	20,000	324
1998-05-19	80	82	78	80	26,000	320
1998-05-18	80	82	80	82	43,000	328
1998-05-15	82	84	80	80	33,000	320
1998-05-14	85	85	82	82	33,000	328
1998-05-13	83	86	83	86	6,000	344
1998-05-12	90	90	81	85	23,000	340
1998-05-11	82	89	80	86	54,000	344
1998-05-08	83	83	82	82	67,000	328
1998-05-07	85	87	80	82	14,000	328
1998-05-06	93	93	80	80	70,000	320
1998-05-01	91	91	86	88	39,000	352
1998-04-30	98	98	91	91	4,000	364
1998-04-28	91	95	89	95	44,000	380
1998-04-27	91	95	90	95	64,000	380
1998-04-24	96	99	96	98	33,000	392
1998-04-23	100	100	95	98	46,000	392
1998-04-22	90	96	90	96	58,000	384
1998-04-21	88	90	86	88	158,000	352
1998-04-20	86	96	86	90	163,000	360
1998-04-17	102	102	98	99	25,000	396
1998-04-16	102	103	99	102	23,000	408
1998-04-15	102	103	95	103	80,000	412
1998-04-14	103	103	100	103	61,000	412
1998-04-13	101	110	101	110	22,000	440
1998-04-10	113	113	110	110	31,000	440
1998-04-09	109	112	100	112	43,000	448
1998-04-08	110	110	105	108	42,000	432
1998-04-07	110	114	109	110	65,000	440
1998-04-06	100	105	99	105	60,000	420
1998-04-03	85	97	85	87	171,000	348
1998-04-02	97	98	85	90	204,000	360
1998-04-01	95	100	91	97	187,000	388
1998-03-31	102	102	81	86	187,000	344
1998-03-30	110	115	102	102	125,000	408
1998-03-27	110	110	106	110	161,000	440
1998-03-26	120	120	108	110	128,000	440
1998-03-25	111	116	111	112	120,000	448
1998-03-24	117	120	110	110	219,000	440
1998-03-23	125	125	120	120	92,000	480
1998-03-20	118	125	117	125	172,000	500
1998-03-19	115	120	115	118	72,000	472
1998-03-18	115	120	113	117	148,000	468
1998-03-17	121	121	113	114	240,000	456
1998-03-16	126	130	122	123	140,000	492
1998-03-13	130	134	125	128	255,000	512
1998-03-12	139	139	130	131	240,000	524
1998-03-11	130	140	130	134	180,000	536
1998-03-10	140	140	130	130	260,000	520
1998-03-09	130	144	125	137	718,000	548
1998-03-06	122	128	122	128	227,000	512
1998-03-05	126	126	120	120	173,000	480
1998-03-04	125	127	120	125	180,000	500
1998-03-03	128	128	123	125	331,000	500
1998-03-02	119	128	119	125	601,000	500
1998-02-27	108	120	108	116	383,000	464
1998-02-26	105	108	104	106	88,000	424
1998-02-25	105	107	100	102	184,000	408
1998-02-24	109	110	101	105	208,000	420
1998-02-23	115	115	109	109	158,000	436
1998-02-20	110	115	98	115	588,000	460
1998-02-19	121	124	109	110	607,000	440
1998-02-18	124	127	124	124	149,000	496
1998-02-17	128	129	124	124	248,000	496
1998-02-16	123	128	118	126	372,000	504
1998-02-13	130	130	115	118	667,000	472
1998-02-12	125	125	117	120	491,000	480
1998-02-10	119	122	115	116	435,000	464
1998-02-09	119	125	115	120	223,000	480
1998-02-06	112	120	110	114	364,000	456
1998-02-05	114	115	108	110	658,000	440
1998-02-04	125	125	110	118	438,000	472
1998-02-03	122	130	115	120	287,000	480
1998-02-02	113	117	101	107	316,000	428
1998-01-30	126	126	116	118	264,000	472
1998-01-29	130	149	115	121	603,000	484
1998-01-28	120	135	120	124	699,000	496
1998-01-27	120	129	115	117	932,000	468
1998-01-26	115	115	115	115	354,000	460
1998-01-23	123	129	70	85	1,576,000	340
1998-01-22	108	108	108	108	570,000	432
1998-01-21	63	78	60	78	842,000	312
1998-01-20	32	49	31	48	536,000	192
1998-01-19	29	30	29	30	349,000	120
1998-01-16	28	30	27	27	265,000	108
1998-01-14	27	30	27	29	115,000	116
1998-01-13	27	30	27	28	98,000	112
1998-01-12	31	31	26	27	257,000	108
1998-01-09	28	31	25	30	258,000	120
1998-01-08	31	33	26	27	545,000	108
1998-01-07	29	34	29	31	717,000	124
1998-01-06	24	30	22	29	930,000	116
1998-01-05	24	27	22	24	1,013,000	96

分割・併合履歴： [2023-09-28]2株→1株 [2017-09-27]1株→0.5株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31