3521 エコナックホールディングス(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	120	125	116	125	51,000	500
1999-12-29	120	127	116	118	96,000	472
1999-12-28	140	140	120	127	64,000	508
1999-12-27	145	145	130	132	73,000	528
1999-12-24	155	159	132	132	526,000	528
1999-12-22	115	149	115	140	501,000	560
1999-12-21	91	113	90	113	349,000	452
1999-12-20	105	114	90	90	334,000	360
1999-12-17	120	122	106	109	190,000	436
1999-12-16	121	125	108	123	355,000	492
1999-12-15	120	134	120	121	239,000	484
1999-12-14	133	133	120	125	225,000	500
1999-12-13	134	138	130	134	107,000	536
1999-12-10	140	145	134	134	148,000	536
1999-12-09	139	143	137	140	115,000	560
1999-12-08	147	147	130	134	257,000	536
1999-12-07	151	152	145	147	131,000	588
1999-12-06	149	158	149	153	53,000	612
1999-12-03	150	156	150	150	141,000	600
1999-12-02	155	155	150	150	57,000	600
1999-12-01	151	155	150	155	77,000	620
1999-11-30	155	158	151	151	40,000	604
1999-11-29	165	165	153	154	54,000	616
1999-11-26	151	164	151	155	38,000	620
1999-11-25	165	165	150	153	81,000	612
1999-11-24	174	174	157	165	54,000	660
1999-11-22	175	178	170	173	99,000	692
1999-11-19	171	190	171	172	92,000	688
1999-11-18	171	175	163	172	121,000	688
1999-11-17	151	159	145	150	142,000	600
1999-11-16	150	154	145	151	153,000	604
1999-11-15	168	169	158	159	296,000	636
1999-11-12	167	170	145	160	221,000	640
1999-11-11	181	181	159	164	155,000	656
1999-11-10	184	189	180	181	82,000	724
1999-11-09	183	189	182	189	65,000	756
1999-11-08	181	190	181	182	96,000	728
1999-11-05	186	191	185	186	45,000	744
1999-11-04	190	198	186	190	79,000	760
1999-11-02	203	203	190	196	128,000	784
1999-11-01	200	205	196	203	81,000	812
1999-10-29	222	225	205	205	220,000	820
1999-10-28	195	219	193	214	422,000	856
1999-10-27	189	196	187	191	125,000	764
1999-10-26	181	189	180	187	217,000	748
1999-10-25	186	189	180	181	226,000	724
1999-10-22	199	203	186	190	331,000	760
1999-10-21	191	198	188	198	173,000	792
1999-10-20	205	205	186	188	144,000	752
1999-10-19	202	214	185	200	293,000	800
1999-10-18	212	212	200	205	210,000	820
1999-10-15	217	229	217	226	197,000	904
1999-10-14	210	222	209	212	250,000	848
1999-10-13	223	225	210	225	226,000	900
1999-10-12	230	233	221	230	133,000	920
1999-10-08	227	234	222	234	326,000	936
1999-10-07	229	234	221	227	300,000	908
1999-10-06	252	255	225	235	280,000	940
1999-10-05	231	250	221	250	599,000	1,000
1999-10-04	235	247	231	231	222,000	924
1999-10-01	269	269	235	235	383,000	940
1999-09-30	220	277	215	267	641,000	1,068
1999-09-29	251	251	230	238	241,000	952
1999-09-28	270	275	239	240	607,000	960
1999-09-27	251	279	251	270	740,000	1,080
1999-09-24	210	239	210	236	286,000	944
1999-09-22	200	234	195	234	672,000	936
1999-09-21	250	250	219	225	810,000	900
1999-09-20	288	290	251	260	1,142,000	1,040
1999-09-17	264	289	259	278	1,839,000	1,112
1999-09-16	230	254	227	254	1,336,000	1,016
1999-09-14	236	253	216	225	1,050,000	900
1999-09-13	200	240	200	226	1,809,000	904
1999-09-10	180	197	180	191	610,000	764
1999-09-09	173	179	170	179	110,000	716
1999-09-08	178	180	170	170	235,000	680
1999-09-07	188	190	181	184	275,000	736
1999-09-06	178	193	171	189	352,000	756
1999-09-03	200	200	170	180	1,403,000	720
1999-09-02	168	210	165	202	3,159,000	808
1999-09-01	155	164	155	163	153,000	652
1999-08-31	165	165	155	163	113,000	652
1999-08-30	160	166	159	165	245,000	660
1999-08-27	155	160	152	159	115,000	636
1999-08-26	157	159	153	155	47,000	620
1999-08-25	160	160	150	156	53,000	624
1999-08-24	160	160	155	156	64,000	624
1999-08-23	150	160	147	160	145,000	640
1999-08-20	155	155	146	150	51,000	600
1999-08-19	157	157	155	155	78,000	620
1999-08-18	158	159	145	157	99,000	628
1999-08-17	163	163	157	160	82,000	640
1999-08-16	158	165	156	163	143,000	652
1999-08-13	162	162	158	158	245,000	632
1999-08-12	165	170	160	162	790,000	648
1999-08-11	145	175	140	165	792,000	660
1999-08-10	138	149	137	143	110,000	572
1999-08-09	139	145	135	138	106,000	552
1999-08-06	136	138	130	138	65,000	552
1999-08-05	135	137	135	136	115,000	544
1999-08-04	140	142	135	135	113,000	540
1999-08-03	145	150	130	140	181,000	560
1999-08-02	146	155	145	146	105,000	584
1999-07-30	150	153	147	150	91,000	600
1999-07-29	152	155	150	150	67,000	600
1999-07-28	150	160	150	151	120,000	604
1999-07-27	152	155	150	150	127,000	600
1999-07-26	160	165	155	155	137,000	620
1999-07-23	165	166	155	158	189,000	632
1999-07-22	170	170	161	165	148,000	660
1999-07-21	171	173	160	163	583,000	652
1999-07-19	156	172	156	168	1,030,000	672
1999-07-16	150	150	146	150	216,000	600
1999-07-15	145	150	145	145	103,000	580
1999-07-14	145	150	145	147	84,000	588
1999-07-13	149	155	146	148	99,000	592
1999-07-12	160	160	147	147	76,000	588
1999-07-09	150	150	146	150	36,000	600
1999-07-08	153	153	145	150	154,000	600
1999-07-07	152	154	147	152	112,000	608
1999-07-06	156	156	145	155	121,000	620
1999-07-05	156	156	145	152	263,000	608
1999-07-02	157	157	152	157	60,000	628
1999-07-01	158	160	151	152	143,000	608
1999-06-30	161	161	158	158	67,000	632
1999-06-29	158	160	155	160	94,000	640
1999-06-28	167	167	155	157	90,000	628
1999-06-25	150	153	150	153	375,000	612
1999-06-24	155	159	151	153	121,000	612
1999-06-23	156	156	151	155	163,000	620
1999-06-22	163	163	156	157	121,000	628
1999-06-21	167	170	157	159	155,000	636
1999-06-18	165	165	158	160	140,000	640
1999-06-17	170	172	160	165	212,000	660
1999-06-16	160	168	160	168	111,000	672
1999-06-15	165	165	156	158	206,000	632
1999-06-14	158	163	157	162	211,000	648
1999-06-11	163	168	160	163	131,000	652
1999-06-10	162	166	160	163	102,000	652
1999-06-09	164	165	160	161	74,000	644
1999-06-08	166	169	163	165	74,000	660
1999-06-07	160	170	160	170	68,000	680
1999-06-04	175	175	165	170	115,000	680
1999-06-03	170	170	161	170	226,000	680
1999-06-02	176	176	156	160	127,000	640
1999-06-01	176	178	165	176	185,000	704
1999-05-31	156	178	156	178	228,000	712
1999-05-28	165	165	150	160	228,000	640
1999-05-27	175	175	169	170	225,000	680
1999-05-26	173	180	172	175	222,000	700
1999-05-25	180	180	170	179	430,000	716
1999-05-24	195	197	175	180	1,099,000	720
1999-05-21	143	193	140	192	1,187,000	768
1999-05-20	142	145	140	143	139,000	572
1999-05-19	153	153	140	145	172,000	580
1999-05-18	153	153	147	153	36,000	612
1999-05-17	159	159	145	153	110,000	612
1999-05-14	152	154	147	154	332,000	616
1999-05-13	161	162	150	153	180,000	612
1999-05-12	160	161	155	161	127,000	644
1999-05-11	167	168	160	162	85,000	648
1999-05-10	169	170	160	169	212,000	676
1999-05-07	170	170	161	161	158,000	644
1999-05-06	170	172	166	169	245,000	676
1999-04-30	173	173	166	166	88,000	664
1999-04-28	170	175	165	170	191,000	680
1999-04-27	164	169	162	162	105,000	648
1999-04-26	174	175	162	164	351,000	656
1999-04-23	164	180	164	175	384,000	700
1999-04-22	165	168	162	168	98,000	672
1999-04-21	169	169	162	162	125,000	648
1999-04-20	167	168	165	168	118,000	672
1999-04-19	170	171	162	162	205,000	648
1999-04-16	167	170	161	167	110,000	668
1999-04-15	168	170	160	170	176,000	680
1999-04-14	179	180	166	169	257,000	676
1999-04-13	170	174	168	172	248,000	688
1999-04-12	169	174	164	170	126,000	680
1999-04-09	172	183	172	179	260,000	716
1999-04-08	172	183	160	182	661,000	728
1999-04-07	177	188	167	167	1,022,000	668
1999-04-06	145	178	143	172	1,432,000	688
1999-04-05	145	145	141	142	195,000	568
1999-04-02	141	145	138	145	79,000	580
1999-04-01	142	145	138	142	108,000	568
1999-03-31	140	142	136	142	96,000	568
1999-03-30	139	140	132	140	112,000	560
1999-03-29	140	140	130	132	53,000	528
1999-03-26	130	135	126	135	116,000	540
1999-03-25	135	137	130	130	77,000	520
1999-03-24	133	136	132	132	43,000	528
1999-03-23	139	140	131	132	135,000	528
1999-03-19	142	149	138	140	209,000	560
1999-03-18	143	145	136	142	223,000	568
1999-03-17	140	145	135	141	166,000	564
1999-03-16	135	140	135	140	113,000	560
1999-03-15	142	142	138	140	86,000	560
1999-03-12	138	143	135	137	160,000	548
1999-03-11	137	138	133	135	100,000	540
1999-03-10	140	140	133	135	148,000	540
1999-03-09	138	140	136	138	120,000	552
1999-03-08	143	143	135	135	43,000	540
1999-03-05	140	143	138	143	108,000	572
1999-03-04	140	145	140	140	90,000	560
1999-03-03	148	148	139	143	163,000	572
1999-03-02	149	152	139	146	172,000	584
1999-03-01	140	153	138	149	202,000	596
1999-02-26	140	146	138	140	133,000	560
1999-02-25	149	149	139	145	50,000	580
1999-02-24	152	152	140	145	115,000	580
1999-02-23	159	160	147	147	327,000	588
1999-02-22	150	168	148	154	745,000	616
1999-02-19	135	149	130	148	259,000	592
1999-02-18	133	138	131	135	66,000	540
1999-02-17	137	138	133	138	84,000	552
1999-02-16	133	139	133	137	61,000	548
1999-02-15	138	140	135	139	146,000	556
1999-02-12	138	140	131	140	144,000	560
1999-02-10	134	135	131	131	123,000	524
1999-02-09	133	139	131	135	83,000	540
1999-02-08	135	139	130	132	46,000	528
1999-02-05	140	142	131	140	133,000	560
1999-02-04	144	144	138	138	95,000	552
1999-02-03	135	145	128	145	188,000	580
1999-02-02	140	140	125	130	89,000	520
1999-02-01	130	134	120	134	242,000	536
1999-01-29	138	138	129	129	121,000	516
1999-01-28	135	139	129	131	216,000	524
1999-01-27	155	155	140	140	137,000	560
1999-01-26	151	153	147	151	132,000	604
1999-01-25	154	154	145	146	82,000	584
1999-01-22	141	155	141	150	213,000	600
1999-01-21	154	159	145	145	228,000	580
1999-01-20	140	160	140	154	518,000	616
1999-01-19	140	140	131	138	94,000	552
1999-01-18	140	142	136	136	178,000	544
1999-01-14	140	140	125	135	91,000	540
1999-01-13	144	145	120	124	250,000	496
1999-01-12	140	150	138	144	667,000	576
1999-01-11	110	128	103	128	363,000	512
1999-01-08	103	110	102	110	101,000	440
1999-01-07	108	112	101	103	149,000	412
1999-01-06	106	110	100	105	113,000	420
1999-01-05	110	111	106	107	56,000	428
1999-01-04	110	111	106	111	24,000	444

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

2025年04月
日	月	火	水	木	金	土
« 03月31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