3521 エコナックホールディングス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 89 | 91 | 88 | 90 | 31,000 | 360 |
| 2000-12-28 | 91 | 91 | 89 | 90 | 55,000 | 360 |
| 2000-12-27 | 92 | 92 | 90 | 91 | 56,000 | 364 |
| 2000-12-26 | 95 | 95 | 90 | 92 | 90,000 | 368 |
| 2000-12-25 | 94 | 95 | 92 | 95 | 35,000 | 380 |
| 2000-12-22 | 90 | 98 | 90 | 90 | 94,000 | 360 |
| 2000-12-21 | 100 | 100 | 88 | 94 | 145,000 | 376 |
| 2000-12-20 | 100 | 100 | 95 | 100 | 154,000 | 400 |
| 2000-12-19 | 100 | 108 | 100 | 104 | 143,000 | 416 |
| 2000-12-18 | 112 | 112 | 101 | 104 | 121,000 | 416 |
| 2000-12-15 | 112 | 115 | 112 | 112 | 256,000 | 448 |
| 2000-12-14 | 120 | 120 | 115 | 117 | 479,000 | 468 |
| 2000-12-13 | 115 | 120 | 113 | 120 | 637,000 | 480 |
| 2000-12-12 | 109 | 112 | 105 | 112 | 511,000 | 448 |
| 2000-12-11 | 98 | 106 | 98 | 105 | 259,000 | 420 |
| 2000-12-08 | 96 | 100 | 91 | 96 | 110,000 | 384 |
| 2000-12-07 | 90 | 99 | 90 | 98 | 134,000 | 392 |
| 2000-12-06 | 88 | 93 | 87 | 87 | 50,000 | 348 |
| 2000-12-05 | 100 | 100 | 89 | 91 | 44,000 | 364 |
| 2000-12-04 | 97 | 99 | 97 | 99 | 64,000 | 396 |
| 2000-12-01 | 93 | 98 | 88 | 98 | 38,000 | 392 |
| 2000-11-30 | 91 | 92 | 86 | 90 | 84,000 | 360 |
| 2000-11-29 | 90 | 94 | 89 | 89 | 52,000 | 356 |
| 2000-11-28 | 105 | 105 | 88 | 88 | 219,000 | 352 |
| 2000-11-27 | 95 | 110 | 90 | 105 | 674,000 | 420 |
| 2000-11-24 | 81 | 85 | 81 | 83 | 97,000 | 332 |
| 2000-11-22 | 83 | 83 | 81 | 82 | 64,000 | 328 |
| 2000-11-21 | 85 | 85 | 80 | 81 | 22,000 | 324 |
| 2000-11-20 | 76 | 83 | 76 | 83 | 54,000 | 332 |
| 2000-11-17 | 78 | 80 | 76 | 80 | 61,000 | 320 |
| 2000-11-16 | 80 | 82 | 77 | 78 | 78,000 | 312 |
| 2000-11-15 | 83 | 83 | 80 | 80 | 65,000 | 320 |
| 2000-11-14 | 89 | 90 | 80 | 80 | 98,000 | 320 |
| 2000-11-13 | 90 | 90 | 81 | 86 | 218,000 | 344 |
| 2000-11-10 | 95 | 110 | 90 | 90 | 852,000 | 360 |
| 2000-11-09 | 80 | 94 | 78 | 94 | 342,000 | 376 |
| 2000-11-08 | 70 | 80 | 68 | 78 | 198,000 | 312 |
| 2000-11-07 | 66 | 67 | 66 | 66 | 38,000 | 264 |
| 2000-11-06 | 65 | 69 | 65 | 67 | 20,000 | 268 |
| 2000-11-02 | 70 | 70 | 68 | 69 | 9,000 | 276 |
| 2000-11-01 | 67 | 69 | 67 | 68 | 18,000 | 272 |
| 2000-10-31 | 75 | 75 | 67 | 67 | 13,000 | 268 |
| 2000-10-30 | 70 | 78 | 65 | 65 | 75,000 | 260 |
| 2000-10-27 | 65 | 67 | 65 | 66 | 35,000 | 264 |
| 2000-10-26 | 65 | 65 | 64 | 65 | 60,000 | 260 |
| 2000-10-25 | 68 | 68 | 67 | 67 | 44,000 | 268 |
| 2000-10-24 | 70 | 70 | 68 | 68 | 32,000 | 272 |
| 2000-10-23 | 70 | 70 | 68 | 69 | 50,000 | 276 |
| 2000-10-20 | 70 | 73 | 68 | 68 | 39,000 | 272 |
| 2000-10-19 | 71 | 71 | 67 | 69 | 51,000 | 276 |
| 2000-10-18 | 69 | 74 | 69 | 71 | 32,000 | 284 |
| 2000-10-17 | 76 | 76 | 73 | 74 | 26,000 | 296 |
| 2000-10-16 | 78 | 78 | 73 | 76 | 19,000 | 304 |
| 2000-10-13 | 73 | 75 | 65 | 70 | 65,000 | 280 |
| 2000-10-12 | 77 | 77 | 75 | 75 | 20,000 | 300 |
| 2000-10-11 | 74 | 78 | 74 | 77 | 39,000 | 308 |
| 2000-10-10 | 75 | 78 | 72 | 78 | 89,000 | 312 |
| 2000-10-06 | 73 | 75 | 71 | 75 | 67,000 | 300 |
| 2000-10-05 | 66 | 75 | 65 | 75 | 226,000 | 300 |
| 2000-10-04 | 70 | 70 | 65 | 67 | 107,000 | 268 |
| 2000-10-03 | 74 | 75 | 68 | 72 | 57,000 | 288 |
| 2000-10-02 | 77 | 77 | 74 | 77 | 29,000 | 308 |
| 2000-09-29 | 74 | 77 | 74 | 77 | 31,000 | 308 |
| 2000-09-28 | 76 | 80 | 74 | 74 | 51,000 | 296 |
| 2000-09-27 | 75 | 77 | 74 | 76 | 77,000 | 304 |
| 2000-09-26 | 80 | 80 | 77 | 77 | 13,000 | 308 |
| 2000-09-25 | 79 | 80 | 78 | 80 | 4,000 | 320 |
| 2000-09-22 | 76 | 80 | 76 | 76 | 50,000 | 304 |
| 2000-09-21 | 80 | 85 | 79 | 82 | 49,000 | 328 |
| 2000-09-20 | 77 | 80 | 76 | 80 | 45,000 | 320 |
| 2000-09-19 | 76 | 78 | 76 | 78 | 28,000 | 312 |
| 2000-09-18 | 76 | 77 | 76 | 77 | 21,000 | 308 |
| 2000-09-14 | 80 | 80 | 78 | 79 | 15,000 | 316 |
| 2000-09-13 | 78 | 80 | 76 | 80 | 57,000 | 320 |
| 2000-09-12 | 80 | 81 | 79 | 79 | 9,000 | 316 |
| 2000-09-11 | 82 | 82 | 77 | 80 | 25,000 | 320 |
| 2000-09-08 | 77 | 79 | 76 | 77 | 66,000 | 308 |
| 2000-09-07 | 80 | 80 | 77 | 77 | 72,000 | 308 |
| 2000-09-06 | 83 | 83 | 80 | 80 | 30,000 | 320 |
| 2000-09-05 | 84 | 84 | 80 | 83 | 52,000 | 332 |
| 2000-09-04 | 86 | 89 | 75 | 85 | 77,000 | 340 |
| 2000-09-01 | 89 | 89 | 87 | 88 | 62,000 | 352 |
| 2000-08-31 | 89 | 89 | 88 | 89 | 9,000 | 356 |
| 2000-08-30 | 87 | 88 | 87 | 88 | 5,000 | 352 |
| 2000-08-29 | 86 | 90 | 86 | 90 | 48,000 | 360 |
| 2000-08-28 | 91 | 91 | 86 | 90 | 38,000 | 360 |
| 2000-08-25 | 93 | 94 | 91 | 91 | 25,000 | 364 |
| 2000-08-24 | 95 | 95 | 91 | 93 | 41,000 | 372 |
| 2000-08-23 | 96 | 96 | 92 | 92 | 48,000 | 368 |
| 2000-08-22 | 91 | 91 | 91 | 91 | 11,000 | 364 |
| 2000-08-21 | 91 | 92 | 90 | 91 | 39,000 | 364 |
| 2000-08-18 | 92 | 92 | 91 | 92 | 10,000 | 368 |
| 2000-08-17 | 92 | 92 | 92 | 92 | 6,000 | 368 |
| 2000-08-16 | 92 | 94 | 91 | 94 | 49,000 | 376 |
| 2000-08-15 | 91 | 91 | 90 | 91 | 45,000 | 364 |
| 2000-08-14 | 92 | 92 | 91 | 91 | 10,000 | 364 |
| 2000-08-11 | 91 | 95 | 90 | 94 | 93,000 | 376 |
| 2000-08-10 | 93 | 93 | 91 | 93 | 53,000 | 372 |
| 2000-08-09 | 95 | 95 | 93 | 93 | 23,000 | 372 |
| 2000-08-08 | 93 | 93 | 92 | 93 | 40,000 | 372 |
| 2000-08-07 | 93 | 94 | 91 | 91 | 32,000 | 364 |
| 2000-08-04 | 95 | 95 | 92 | 92 | 24,000 | 368 |
| 2000-08-03 | 92 | 95 | 92 | 94 | 44,000 | 376 |
| 2000-08-02 | 95 | 95 | 92 | 92 | 21,000 | 368 |
| 2000-08-01 | 91 | 95 | 90 | 95 | 62,000 | 380 |
| 2000-07-31 | 92 | 95 | 90 | 90 | 55,000 | 360 |
| 2000-07-28 | 99 | 99 | 92 | 92 | 64,000 | 368 |
| 2000-07-27 | 95 | 99 | 95 | 99 | 34,000 | 396 |
| 2000-07-26 | 100 | 100 | 94 | 98 | 35,000 | 392 |
| 2000-07-25 | 98 | 100 | 90 | 100 | 66,000 | 400 |
| 2000-07-24 | 100 | 100 | 98 | 98 | 14,000 | 392 |
| 2000-07-21 | 100 | 100 | 98 | 98 | 21,000 | 392 |
| 2000-07-19 | 103 | 103 | 99 | 99 | 63,000 | 396 |
| 2000-07-18 | 101 | 103 | 99 | 101 | 162,000 | 404 |
| 2000-07-17 | 108 | 108 | 103 | 103 | 76,000 | 412 |
| 2000-07-14 | 104 | 107 | 103 | 106 | 82,000 | 424 |
| 2000-07-13 | 104 | 106 | 104 | 104 | 42,000 | 416 |
| 2000-07-12 | 103 | 106 | 103 | 106 | 28,000 | 424 |
| 2000-07-11 | 105 | 105 | 102 | 102 | 58,000 | 408 |
| 2000-07-10 | 110 | 110 | 102 | 105 | 62,000 | 420 |
| 2000-07-07 | 107 | 108 | 105 | 105 | 65,000 | 420 |
| 2000-07-06 | 105 | 107 | 105 | 105 | 70,000 | 420 |
| 2000-07-05 | 110 | 112 | 103 | 103 | 218,000 | 412 |
| 2000-07-04 | 105 | 110 | 105 | 110 | 327,000 | 440 |
| 2000-07-03 | 103 | 103 | 101 | 103 | 101,000 | 412 |
| 2000-06-30 | 99 | 102 | 99 | 101 | 90,000 | 404 |
| 2000-06-29 | 100 | 102 | 99 | 99 | 53,000 | 396 |
| 2000-06-28 | 99 | 100 | 98 | 100 | 30,000 | 400 |
| 2000-06-27 | 98 | 100 | 98 | 98 | 37,000 | 392 |
| 2000-06-26 | 100 | 102 | 97 | 101 | 63,000 | 404 |
| 2000-06-23 | 100 | 100 | 98 | 100 | 72,000 | 400 |
| 2000-06-22 | 99 | 103 | 99 | 102 | 36,000 | 408 |
| 2000-06-21 | 100 | 102 | 100 | 101 | 84,000 | 404 |
| 2000-06-20 | 102 | 103 | 99 | 103 | 88,000 | 412 |
| 2000-06-19 | 104 | 105 | 101 | 102 | 84,000 | 408 |
| 2000-06-16 | 105 | 105 | 103 | 104 | 55,000 | 416 |
| 2000-06-15 | 104 | 105 | 104 | 104 | 29,000 | 416 |
| 2000-06-14 | 106 | 106 | 103 | 103 | 64,000 | 412 |
| 2000-06-13 | 107 | 107 | 104 | 104 | 73,000 | 416 |
| 2000-06-12 | 104 | 107 | 104 | 104 | 150,000 | 416 |
| 2000-06-09 | 105 | 105 | 98 | 100 | 124,000 | 400 |
| 2000-06-08 | 97 | 103 | 97 | 103 | 362,000 | 412 |
| 2000-06-07 | 93 | 97 | 92 | 95 | 187,000 | 380 |
| 2000-06-06 | 97 | 97 | 92 | 92 | 96,000 | 368 |
| 2000-06-05 | 98 | 98 | 97 | 97 | 41,000 | 388 |
| 2000-06-02 | 98 | 98 | 96 | 97 | 52,000 | 388 |
| 2000-06-01 | 100 | 100 | 95 | 98 | 122,000 | 392 |
| 2000-05-31 | 100 | 100 | 97 | 99 | 55,000 | 396 |
| 2000-05-30 | 91 | 102 | 91 | 100 | 83,000 | 400 |
| 2000-05-29 | 104 | 104 | 100 | 100 | 116,000 | 400 |
| 2000-05-26 | 101 | 104 | 100 | 104 | 113,000 | 416 |
| 2000-05-25 | 100 | 102 | 100 | 101 | 76,000 | 404 |
| 2000-05-24 | 101 | 102 | 100 | 100 | 107,000 | 400 |
| 2000-05-23 | 101 | 105 | 101 | 104 | 42,000 | 416 |
| 2000-05-22 | 101 | 103 | 101 | 101 | 54,000 | 404 |
| 2000-05-19 | 102 | 104 | 101 | 103 | 135,000 | 412 |
| 2000-05-18 | 105 | 105 | 103 | 104 | 25,000 | 416 |
| 2000-05-17 | 114 | 114 | 103 | 106 | 139,000 | 424 |
| 2000-05-16 | 102 | 112 | 102 | 112 | 239,000 | 448 |
| 2000-05-15 | 102 | 105 | 101 | 105 | 71,000 | 420 |
| 2000-05-12 | 102 | 105 | 101 | 102 | 41,000 | 408 |
| 2000-05-11 | 106 | 106 | 101 | 102 | 29,000 | 408 |
| 2000-05-10 | 102 | 103 | 102 | 102 | 12,000 | 408 |
| 2000-05-09 | 102 | 108 | 101 | 107 | 95,000 | 428 |
| 2000-05-08 | 105 | 105 | 101 | 105 | 62,000 | 420 |
| 2000-05-02 | 101 | 105 | 100 | 100 | 72,000 | 400 |
| 2000-05-01 | 101 | 105 | 101 | 105 | 32,000 | 420 |
| 2000-04-28 | 102 | 104 | 101 | 101 | 88,000 | 404 |
| 2000-04-27 | 103 | 107 | 103 | 107 | 40,000 | 428 |
| 2000-04-26 | 105 | 109 | 103 | 106 | 47,000 | 424 |
| 2000-04-25 | 105 | 107 | 103 | 103 | 55,000 | 412 |
| 2000-04-24 | 105 | 108 | 103 | 105 | 66,000 | 420 |
| 2000-04-21 | 108 | 108 | 103 | 103 | 92,000 | 412 |
| 2000-04-20 | 110 | 110 | 104 | 104 | 85,000 | 416 |
| 2000-04-19 | 108 | 112 | 104 | 104 | 169,000 | 416 |
| 2000-04-18 | 112 | 112 | 105 | 108 | 106,000 | 432 |
| 2000-04-17 | 112 | 112 | 101 | 102 | 92,000 | 408 |
| 2000-04-14 | 116 | 116 | 112 | 112 | 51,000 | 448 |
| 2000-04-13 | 116 | 118 | 116 | 116 | 45,000 | 464 |
| 2000-04-12 | 120 | 120 | 116 | 116 | 90,000 | 464 |
| 2000-04-11 | 115 | 118 | 112 | 117 | 57,000 | 468 |
| 2000-04-10 | 112 | 115 | 111 | 115 | 63,000 | 460 |
| 2000-04-07 | 115 | 115 | 111 | 112 | 48,000 | 448 |
| 2000-04-06 | 113 | 116 | 111 | 115 | 130,000 | 460 |
| 2000-04-05 | 110 | 113 | 110 | 111 | 33,000 | 444 |
| 2000-04-04 | 114 | 114 | 108 | 112 | 66,000 | 448 |
| 2000-04-03 | 115 | 116 | 110 | 114 | 72,000 | 456 |
| 2000-03-31 | 120 | 120 | 115 | 116 | 33,000 | 464 |
| 2000-03-30 | 118 | 118 | 115 | 116 | 43,000 | 464 |
| 2000-03-29 | 115 | 117 | 111 | 115 | 60,000 | 460 |
| 2000-03-28 | 115 | 115 | 107 | 114 | 83,000 | 456 |
| 2000-03-27 | 107 | 115 | 106 | 107 | 107,000 | 428 |
| 2000-03-24 | 115 | 115 | 107 | 107 | 60,000 | 428 |
| 2000-03-23 | 111 | 115 | 107 | 111 | 70,000 | 444 |
| 2000-03-22 | 105 | 109 | 105 | 106 | 152,000 | 424 |
| 2000-03-21 | 110 | 110 | 105 | 105 | 85,000 | 420 |
| 2000-03-17 | 110 | 110 | 106 | 110 | 162,000 | 440 |
| 2000-03-16 | 110 | 110 | 105 | 110 | 123,000 | 440 |
| 2000-03-15 | 110 | 115 | 110 | 110 | 131,000 | 440 |
| 2000-03-14 | 115 | 115 | 111 | 111 | 80,000 | 444 |
| 2000-03-13 | 111 | 120 | 111 | 113 | 80,000 | 452 |
| 2000-03-10 | 111 | 115 | 111 | 111 | 118,000 | 444 |
| 2000-03-09 | 115 | 116 | 110 | 111 | 82,000 | 444 |
| 2000-03-08 | 110 | 119 | 110 | 116 | 68,000 | 464 |
| 2000-03-07 | 132 | 134 | 121 | 122 | 171,000 | 488 |
| 2000-03-06 | 125 | 141 | 125 | 130 | 601,000 | 520 |
| 2000-03-03 | 120 | 126 | 116 | 125 | 294,000 | 500 |
| 2000-03-02 | 104 | 109 | 101 | 106 | 108,000 | 424 |
| 2000-03-01 | 102 | 103 | 100 | 103 | 124,000 | 412 |
| 2000-02-29 | 104 | 104 | 100 | 100 | 74,000 | 400 |
| 2000-02-28 | 101 | 105 | 99 | 100 | 136,000 | 400 |
| 2000-02-25 | 102 | 105 | 101 | 101 | 84,000 | 404 |
| 2000-02-24 | 100 | 105 | 100 | 102 | 116,000 | 408 |
| 2000-02-23 | 100 | 104 | 100 | 101 | 60,000 | 404 |
| 2000-02-22 | 100 | 105 | 100 | 101 | 134,000 | 404 |
| 2000-02-21 | 105 | 105 | 100 | 100 | 108,000 | 400 |
| 2000-02-18 | 106 | 110 | 105 | 105 | 62,000 | 420 |
| 2000-02-17 | 112 | 112 | 105 | 105 | 46,000 | 420 |
| 2000-02-16 | 101 | 120 | 101 | 113 | 104,000 | 452 |
| 2000-02-15 | 105 | 110 | 100 | 100 | 231,000 | 400 |
| 2000-02-14 | 103 | 112 | 102 | 107 | 140,000 | 428 |
| 2000-02-10 | 116 | 117 | 113 | 113 | 179,000 | 452 |
| 2000-02-09 | 120 | 121 | 117 | 118 | 69,000 | 472 |
| 2000-02-08 | 121 | 123 | 120 | 121 | 44,000 | 484 |
| 2000-02-07 | 120 | 122 | 120 | 120 | 42,000 | 480 |
| 2000-02-04 | 122 | 123 | 120 | 123 | 83,000 | 492 |
| 2000-02-03 | 125 | 125 | 120 | 120 | 111,000 | 480 |
| 2000-02-02 | 128 | 130 | 126 | 127 | 19,000 | 508 |
| 2000-02-01 | 130 | 130 | 124 | 129 | 49,000 | 516 |
| 2000-01-31 | 124 | 129 | 124 | 129 | 44,000 | 516 |
| 2000-01-28 | 126 | 130 | 126 | 126 | 26,000 | 504 |
| 2000-01-27 | 126 | 130 | 124 | 129 | 78,000 | 516 |
| 2000-01-26 | 140 | 140 | 124 | 126 | 73,000 | 504 |
| 2000-01-25 | 125 | 130 | 124 | 130 | 66,000 | 520 |
| 2000-01-24 | 124 | 130 | 124 | 130 | 39,000 | 520 |
| 2000-01-21 | 134 | 134 | 124 | 124 | 109,000 | 496 |
| 2000-01-20 | 135 | 136 | 134 | 134 | 38,000 | 536 |
| 2000-01-19 | 140 | 141 | 135 | 138 | 22,000 | 552 |
| 2000-01-18 | 140 | 145 | 135 | 142 | 116,000 | 568 |
| 2000-01-17 | 138 | 143 | 135 | 140 | 117,000 | 560 |
| 2000-01-14 | 121 | 136 | 120 | 129 | 163,000 | 516 |
| 2000-01-13 | 121 | 121 | 115 | 121 | 113,000 | 484 |
| 2000-01-12 | 120 | 124 | 117 | 121 | 41,000 | 484 |
| 2000-01-11 | 121 | 125 | 113 | 115 | 76,000 | 460 |
| 2000-01-07 | 120 | 122 | 115 | 121 | 103,000 | 484 |
| 2000-01-06 | 122 | 124 | 116 | 116 | 48,000 | 464 |
| 2000-01-05 | 112 | 121 | 111 | 121 | 99,000 | 484 |
| 2000-01-04 | 120 | 121 | 115 | 115 | 28,000 | 460 |
分割・併合履歴 ： [2023-09-28]2株→1株 [2017-09-27]1株→0.5株
