3521 エコナックホールディングス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 42 | 42 | 40 | 41 | 153,000 | 164 |
| 2001-12-27 | 40 | 42 | 40 | 42 | 177,000 | 168 |
| 2001-12-26 | 41 | 43 | 39 | 39 | 263,000 | 156 |
| 2001-12-25 | 40 | 43 | 40 | 43 | 478,000 | 172 |
| 2001-12-21 | 44 | 47 | 41 | 43 | 520,000 | 172 |
| 2001-12-20 | 46 | 48 | 45 | 47 | 424,000 | 188 |
| 2001-12-19 | 50 | 52 | 45 | 48 | 609,000 | 192 |
| 2001-12-18 | 52 | 57 | 45 | 46 | 1,125,000 | 184 |
| 2001-12-17 | 45 | 57 | 45 | 52 | 1,556,000 | 208 |
| 2001-12-14 | 47 | 49 | 44 | 44 | 966,000 | 176 |
| 2001-12-13 | 60 | 60 | 49 | 51 | 1,523,000 | 204 |
| 2001-12-12 | 63 | 72 | 54 | 61 | 3,836,000 | 244 |
| 2001-12-11 | 107 | 119 | 58 | 58 | 9,951,000 | 232 |
| 2001-12-10 | 103 | 103 | 86 | 103 | 9,789,000 | 412 |
| 2001-12-07 | 48 | 73 | 46 | 73 | 2,937,000 | 292 |
| 2001-12-06 | 37 | 43 | 37 | 43 | 434,000 | 172 |
| 2001-12-05 | 40 | 41 | 35 | 37 | 341,000 | 148 |
| 2001-12-04 | 41 | 44 | 41 | 42 | 102,000 | 168 |
| 2001-12-03 | 43 | 44 | 41 | 41 | 127,000 | 164 |
| 2001-11-30 | 46 | 46 | 41 | 42 | 292,000 | 168 |
| 2001-11-29 | 48 | 49 | 45 | 47 | 122,000 | 188 |
| 2001-11-28 | 51 | 52 | 49 | 51 | 219,000 | 204 |
| 2001-11-27 | 53 | 53 | 51 | 51 | 61,000 | 204 |
| 2001-11-26 | 52 | 53 | 51 | 53 | 48,000 | 212 |
| 2001-11-22 | 53 | 53 | 51 | 52 | 61,000 | 208 |
| 2001-11-21 | 53 | 53 | 50 | 53 | 209,000 | 212 |
| 2001-11-20 | 55 | 55 | 53 | 53 | 95,000 | 212 |
| 2001-11-19 | 54 | 56 | 54 | 55 | 96,000 | 220 |
| 2001-11-16 | 55 | 58 | 54 | 55 | 132,000 | 220 |
| 2001-11-15 | 55 | 58 | 54 | 58 | 171,000 | 232 |
| 2001-11-14 | 56 | 57 | 55 | 56 | 163,000 | 224 |
| 2001-11-13 | 60 | 60 | 56 | 58 | 46,000 | 232 |
| 2001-11-12 | 60 | 63 | 58 | 60 | 145,000 | 240 |
| 2001-11-09 | 60 | 61 | 60 | 61 | 88,000 | 244 |
| 2001-11-08 | 65 | 65 | 60 | 60 | 108,000 | 240 |
| 2001-11-07 | 59 | 63 | 58 | 63 | 198,000 | 252 |
| 2001-11-06 | 58 | 59 | 56 | 59 | 215,000 | 236 |
| 2001-11-05 | 60 | 62 | 56 | 58 | 390,000 | 232 |
| 2001-11-02 | 66 | 66 | 62 | 64 | 377,000 | 256 |
| 2001-11-01 | 66 | 68 | 66 | 67 | 149,000 | 268 |
| 2001-10-31 | 68 | 68 | 67 | 68 | 125,000 | 272 |
| 2001-10-30 | 68 | 68 | 66 | 67 | 171,000 | 268 |
| 2001-10-29 | 69 | 71 | 68 | 70 | 149,000 | 280 |
| 2001-10-26 | 69 | 72 | 69 | 69 | 308,000 | 276 |
| 2001-10-25 | 70 | 70 | 68 | 68 | 186,000 | 272 |
| 2001-10-24 | 72 | 72 | 68 | 70 | 186,000 | 280 |
| 2001-10-23 | 72 | 72 | 70 | 72 | 98,000 | 288 |
| 2001-10-22 | 73 | 73 | 70 | 72 | 170,000 | 288 |
| 2001-10-19 | 74 | 74 | 70 | 73 | 534,000 | 292 |
| 2001-10-18 | 71 | 71 | 67 | 69 | 115,000 | 276 |
| 2001-10-17 | 67 | 69 | 66 | 69 | 361,000 | 276 |
| 2001-10-16 | 69 | 69 | 66 | 66 | 324,000 | 264 |
| 2001-10-15 | 67 | 70 | 67 | 67 | 197,000 | 268 |
| 2001-10-12 | 66 | 69 | 66 | 68 | 406,000 | 272 |
| 2001-10-11 | 68 | 70 | 66 | 68 | 342,000 | 272 |
| 2001-10-10 | 71 | 71 | 66 | 70 | 362,000 | 280 |
| 2001-10-09 | 77 | 77 | 73 | 73 | 125,000 | 292 |
| 2001-10-05 | 78 | 78 | 74 | 74 | 192,000 | 296 |
| 2001-10-04 | 77 | 78 | 75 | 77 | 173,000 | 308 |
| 2001-10-03 | 78 | 78 | 74 | 75 | 129,000 | 300 |
| 2001-10-02 | 80 | 80 | 76 | 76 | 180,000 | 304 |
| 2001-10-01 | 83 | 83 | 75 | 78 | 328,000 | 312 |
| 2001-09-28 | 78 | 85 | 75 | 83 | 538,000 | 332 |
| 2001-09-27 | 72 | 78 | 69 | 78 | 398,000 | 312 |
| 2001-09-26 | 69 | 70 | 67 | 69 | 168,000 | 276 |
| 2001-09-25 | 69 | 69 | 65 | 67 | 331,000 | 268 |
| 2001-09-21 | 70 | 71 | 65 | 67 | 329,000 | 268 |
| 2001-09-20 | 77 | 77 | 71 | 71 | 225,000 | 284 |
| 2001-09-19 | 80 | 80 | 71 | 75 | 223,000 | 300 |
| 2001-09-18 | 75 | 78 | 71 | 74 | 203,000 | 296 |
| 2001-09-17 | 80 | 80 | 70 | 71 | 324,000 | 284 |
| 2001-09-14 | 78 | 84 | 75 | 77 | 278,000 | 308 |
| 2001-09-13 | 74 | 78 | 71 | 71 | 404,000 | 284 |
| 2001-09-12 | 73 | 87 | 73 | 79 | 306,000 | 316 |
| 2001-09-11 | 90 | 92 | 88 | 88 | 74,000 | 352 |
| 2001-09-10 | 93 | 93 | 89 | 90 | 105,000 | 360 |
| 2001-09-07 | 92 | 95 | 92 | 94 | 56,000 | 376 |
| 2001-09-06 | 98 | 99 | 94 | 96 | 115,000 | 384 |
| 2001-09-05 | 93 | 100 | 91 | 100 | 195,000 | 400 |
| 2001-09-04 | 93 | 97 | 91 | 93 | 139,000 | 372 |
| 2001-09-03 | 102 | 102 | 93 | 100 | 115,000 | 400 |
| 2001-08-31 | 102 | 102 | 96 | 102 | 103,000 | 408 |
| 2001-08-30 | 101 | 105 | 95 | 102 | 180,000 | 408 |
| 2001-08-29 | 98 | 106 | 92 | 101 | 576,000 | 404 |
| 2001-08-28 | 92 | 92 | 91 | 91 | 36,000 | 364 |
| 2001-08-27 | 93 | 94 | 91 | 91 | 57,000 | 364 |
| 2001-08-24 | 93 | 93 | 91 | 93 | 69,000 | 372 |
| 2001-08-23 | 93 | 94 | 92 | 94 | 44,000 | 376 |
| 2001-08-22 | 95 | 95 | 93 | 93 | 30,000 | 372 |
| 2001-08-21 | 98 | 98 | 93 | 94 | 46,000 | 376 |
| 2001-08-20 | 96 | 96 | 93 | 94 | 34,000 | 376 |
| 2001-08-17 | 93 | 97 | 93 | 94 | 43,000 | 376 |
| 2001-08-16 | 95 | 96 | 93 | 96 | 22,000 | 384 |
| 2001-08-15 | 100 | 100 | 95 | 95 | 34,000 | 380 |
| 2001-08-14 | 94 | 99 | 94 | 95 | 34,000 | 380 |
| 2001-08-13 | 94 | 100 | 91 | 97 | 83,000 | 388 |
| 2001-08-10 | 100 | 100 | 96 | 97 | 100,000 | 388 |
| 2001-08-09 | 104 | 104 | 98 | 100 | 192,000 | 400 |
| 2001-08-08 | 101 | 108 | 98 | 101 | 505,000 | 404 |
| 2001-08-07 | 95 | 96 | 92 | 96 | 56,000 | 384 |
| 2001-08-06 | 97 | 97 | 92 | 94 | 81,000 | 376 |
| 2001-08-03 | 93 | 96 | 90 | 96 | 138,000 | 384 |
| 2001-08-02 | 87 | 90 | 86 | 89 | 102,000 | 356 |
| 2001-08-01 | 86 | 88 | 86 | 86 | 119,000 | 344 |
| 2001-07-31 | 85 | 86 | 84 | 86 | 179,000 | 344 |
| 2001-07-30 | 90 | 90 | 85 | 87 | 225,000 | 348 |
| 2001-07-27 | 91 | 93 | 90 | 93 | 63,000 | 372 |
| 2001-07-26 | 90 | 90 | 88 | 90 | 106,000 | 360 |
| 2001-07-25 | 91 | 93 | 90 | 90 | 165,000 | 360 |
| 2001-07-24 | 93 | 94 | 87 | 92 | 243,000 | 368 |
| 2001-07-23 | 98 | 100 | 94 | 97 | 84,000 | 388 |
| 2001-07-19 | 96 | 102 | 96 | 98 | 82,000 | 392 |
| 2001-07-18 | 100 | 100 | 98 | 99 | 45,000 | 396 |
| 2001-07-17 | 103 | 103 | 100 | 102 | 40,000 | 408 |
| 2001-07-16 | 109 | 109 | 101 | 102 | 83,000 | 408 |
| 2001-07-13 | 105 | 107 | 100 | 104 | 74,000 | 416 |
| 2001-07-12 | 102 | 105 | 100 | 105 | 141,000 | 420 |
| 2001-07-11 | 95 | 105 | 95 | 99 | 149,000 | 396 |
| 2001-07-10 | 94 | 98 | 94 | 98 | 108,000 | 392 |
| 2001-07-09 | 95 | 98 | 93 | 93 | 98,000 | 372 |
| 2001-07-06 | 96 | 97 | 93 | 97 | 153,000 | 388 |
| 2001-07-05 | 99 | 99 | 92 | 95 | 317,000 | 380 |
| 2001-07-04 | 100 | 102 | 98 | 100 | 162,000 | 400 |
| 2001-07-03 | 106 | 106 | 98 | 102 | 325,000 | 408 |
| 2001-07-02 | 111 | 113 | 107 | 107 | 96,000 | 428 |
| 2001-06-29 | 114 | 114 | 108 | 111 | 181,000 | 444 |
| 2001-06-28 | 114 | 115 | 111 | 111 | 76,000 | 444 |
| 2001-06-27 | 116 | 116 | 113 | 114 | 104,000 | 456 |
| 2001-06-26 | 116 | 117 | 115 | 117 | 151,000 | 468 |
| 2001-06-25 | 117 | 118 | 115 | 116 | 139,000 | 464 |
| 2001-06-22 | 116 | 118 | 115 | 116 | 72,000 | 464 |
| 2001-06-21 | 116 | 120 | 115 | 116 | 69,000 | 464 |
| 2001-06-20 | 120 | 120 | 116 | 116 | 81,000 | 464 |
| 2001-06-19 | 115 | 120 | 115 | 118 | 114,000 | 472 |
| 2001-06-18 | 115 | 118 | 114 | 115 | 100,000 | 460 |
| 2001-06-15 | 116 | 120 | 115 | 116 | 54,000 | 464 |
| 2001-06-14 | 116 | 120 | 115 | 116 | 46,000 | 464 |
| 2001-06-13 | 120 | 120 | 116 | 117 | 90,000 | 468 |
| 2001-06-12 | 120 | 120 | 115 | 117 | 84,000 | 468 |
| 2001-06-11 | 122 | 126 | 119 | 120 | 209,000 | 480 |
| 2001-06-08 | 116 | 120 | 115 | 120 | 173,000 | 480 |
| 2001-06-07 | 117 | 117 | 113 | 115 | 115,000 | 460 |
| 2001-06-06 | 117 | 117 | 113 | 115 | 52,000 | 460 |
| 2001-06-05 | 119 | 119 | 113 | 117 | 102,000 | 468 |
| 2001-06-04 | 120 | 121 | 114 | 118 | 112,000 | 472 |
| 2001-06-01 | 115 | 120 | 115 | 116 | 112,000 | 464 |
| 2001-05-31 | 117 | 120 | 115 | 115 | 180,000 | 460 |
| 2001-05-30 | 128 | 128 | 118 | 118 | 374,000 | 472 |
| 2001-05-29 | 120 | 132 | 117 | 124 | 1,044,000 | 496 |
| 2001-05-28 | 118 | 118 | 114 | 118 | 272,000 | 472 |
| 2001-05-25 | 123 | 123 | 117 | 120 | 198,000 | 480 |
| 2001-05-24 | 130 | 130 | 120 | 122 | 391,000 | 488 |
| 2001-05-23 | 112 | 116 | 109 | 116 | 440,000 | 464 |
| 2001-05-22 | 116 | 119 | 112 | 112 | 267,000 | 448 |
| 2001-05-21 | 120 | 120 | 113 | 116 | 156,000 | 464 |
| 2001-05-18 | 118 | 122 | 117 | 122 | 180,000 | 488 |
| 2001-05-17 | 119 | 120 | 116 | 118 | 168,000 | 472 |
| 2001-05-16 | 125 | 126 | 118 | 121 | 191,000 | 484 |
| 2001-05-15 | 122 | 125 | 119 | 124 | 288,000 | 496 |
| 2001-05-14 | 132 | 132 | 126 | 126 | 278,000 | 504 |
| 2001-05-11 | 132 | 134 | 131 | 131 | 163,000 | 524 |
| 2001-05-10 | 135 | 135 | 128 | 131 | 157,000 | 524 |
| 2001-05-09 | 131 | 137 | 131 | 135 | 185,000 | 540 |
| 2001-05-08 | 140 | 140 | 134 | 135 | 248,000 | 540 |
| 2001-05-07 | 142 | 142 | 136 | 138 | 247,000 | 552 |
| 2001-05-02 | 139 | 140 | 131 | 132 | 175,000 | 528 |
| 2001-05-01 | 140 | 142 | 135 | 137 | 288,000 | 548 |
| 2001-04-27 | 133 | 133 | 128 | 132 | 234,000 | 528 |
| 2001-04-26 | 133 | 134 | 132 | 133 | 235,000 | 532 |
| 2001-04-25 | 133 | 134 | 129 | 130 | 460,000 | 520 |
| 2001-04-24 | 132 | 138 | 130 | 134 | 398,000 | 536 |
| 2001-04-23 | 141 | 144 | 134 | 137 | 402,000 | 548 |
| 2001-04-20 | 144 | 149 | 143 | 143 | 463,000 | 572 |
| 2001-04-19 | 140 | 150 | 139 | 144 | 609,000 | 576 |
| 2001-04-18 | 153 | 153 | 138 | 140 | 670,000 | 560 |
| 2001-04-17 | 144 | 157 | 141 | 153 | 2,044,000 | 612 |
| 2001-04-16 | 144 | 149 | 139 | 149 | 921,000 | 596 |
| 2001-04-13 | 134 | 148 | 134 | 138 | 1,891,000 | 552 |
| 2001-04-12 | 131 | 140 | 126 | 133 | 1,511,000 | 532 |
| 2001-04-11 | 145 | 149 | 132 | 132 | 2,478,000 | 528 |
| 2001-04-10 | 119 | 158 | 115 | 142 | 4,590,000 | 568 |
| 2001-04-09 | 115 | 120 | 111 | 116 | 894,000 | 464 |
| 2001-04-06 | 101 | 113 | 101 | 113 | 590,000 | 452 |
| 2001-04-05 | 100 | 101 | 98 | 100 | 190,000 | 400 |
| 2001-04-04 | 100 | 101 | 98 | 100 | 45,000 | 400 |
| 2001-04-03 | 99 | 102 | 98 | 98 | 345,000 | 392 |
| 2001-04-02 | 100 | 101 | 99 | 99 | 77,000 | 396 |
| 2001-03-30 | 101 | 101 | 98 | 99 | 52,000 | 396 |
| 2001-03-29 | 101 | 102 | 98 | 100 | 120,000 | 400 |
| 2001-03-28 | 100 | 104 | 97 | 102 | 132,000 | 408 |
| 2001-03-27 | 97 | 99 | 96 | 98 | 220,000 | 392 |
| 2001-03-26 | 98 | 98 | 94 | 97 | 130,000 | 388 |
| 2001-03-23 | 94 | 98 | 94 | 98 | 26,000 | 392 |
| 2001-03-22 | 95 | 97 | 94 | 95 | 103,000 | 380 |
| 2001-03-21 | 93 | 95 | 91 | 91 | 55,000 | 364 |
| 2001-03-19 | 94 | 94 | 92 | 92 | 47,000 | 368 |
| 2001-03-16 | 95 | 95 | 94 | 94 | 23,000 | 376 |
| 2001-03-15 | 93 | 94 | 91 | 92 | 114,000 | 368 |
| 2001-03-14 | 95 | 99 | 94 | 96 | 34,000 | 384 |
| 2001-03-13 | 96 | 96 | 92 | 92 | 102,000 | 368 |
| 2001-03-12 | 100 | 100 | 98 | 98 | 48,000 | 392 |
| 2001-03-09 | 101 | 101 | 98 | 98 | 129,000 | 392 |
| 2001-03-08 | 101 | 102 | 99 | 100 | 138,000 | 400 |
| 2001-03-07 | 98 | 103 | 97 | 101 | 199,000 | 404 |
| 2001-03-06 | 101 | 102 | 95 | 96 | 231,000 | 384 |
| 2001-03-05 | 108 | 108 | 102 | 104 | 117,000 | 416 |
| 2001-03-02 | 107 | 111 | 106 | 109 | 108,000 | 436 |
| 2001-03-01 | 109 | 110 | 107 | 108 | 150,000 | 432 |
| 2001-02-28 | 112 | 114 | 109 | 110 | 505,000 | 440 |
| 2001-02-27 | 107 | 118 | 107 | 112 | 184,000 | 448 |
| 2001-02-26 | 107 | 107 | 106 | 106 | 84,000 | 424 |
| 2001-02-23 | 108 | 109 | 106 | 108 | 49,000 | 432 |
| 2001-02-22 | 106 | 109 | 106 | 108 | 48,000 | 432 |
| 2001-02-21 | 110 | 110 | 106 | 106 | 123,000 | 424 |
| 2001-02-20 | 111 | 111 | 107 | 109 | 132,000 | 436 |
| 2001-02-19 | 114 | 114 | 110 | 113 | 37,000 | 452 |
| 2001-02-16 | 118 | 119 | 114 | 114 | 408,000 | 456 |
| 2001-02-15 | 119 | 120 | 117 | 120 | 196,000 | 480 |
| 2001-02-14 | 120 | 120 | 115 | 116 | 301,000 | 464 |
| 2001-02-13 | 110 | 120 | 107 | 120 | 510,000 | 480 |
| 2001-02-09 | 109 | 109 | 105 | 105 | 108,000 | 420 |
| 2001-02-08 | 113 | 113 | 105 | 110 | 192,000 | 440 |
| 2001-02-07 | 111 | 111 | 106 | 106 | 52,000 | 424 |
| 2001-02-06 | 110 | 114 | 106 | 110 | 39,000 | 440 |
| 2001-02-05 | 106 | 113 | 106 | 111 | 65,000 | 444 |
| 2001-02-02 | 110 | 112 | 108 | 110 | 121,000 | 440 |
| 2001-02-01 | 113 | 114 | 110 | 112 | 83,000 | 448 |
| 2001-01-31 | 117 | 117 | 111 | 114 | 153,000 | 456 |
| 2001-01-30 | 107 | 121 | 107 | 117 | 482,000 | 468 |
| 2001-01-29 | 107 | 108 | 107 | 107 | 68,000 | 428 |
| 2001-01-26 | 108 | 108 | 107 | 108 | 107,000 | 432 |
| 2001-01-25 | 108 | 109 | 106 | 109 | 89,000 | 436 |
| 2001-01-24 | 105 | 108 | 102 | 108 | 143,000 | 432 |
| 2001-01-23 | 110 | 110 | 104 | 104 | 84,000 | 416 |
| 2001-01-22 | 105 | 110 | 104 | 108 | 71,000 | 432 |
| 2001-01-19 | 108 | 110 | 104 | 104 | 169,000 | 416 |
| 2001-01-18 | 108 | 110 | 107 | 109 | 100,000 | 436 |
| 2001-01-17 | 116 | 117 | 103 | 107 | 488,000 | 428 |
| 2001-01-16 | 101 | 119 | 101 | 112 | 410,000 | 448 |
| 2001-01-15 | 90 | 98 | 90 | 98 | 103,000 | 392 |
| 2001-01-12 | 93 | 93 | 90 | 90 | 53,000 | 360 |
| 2001-01-11 | 90 | 95 | 90 | 93 | 64,000 | 372 |
| 2001-01-10 | 90 | 92 | 90 | 90 | 87,000 | 360 |
| 2001-01-09 | 89 | 93 | 88 | 90 | 71,000 | 360 |
| 2001-01-05 | 91 | 92 | 89 | 89 | 39,000 | 356 |
| 2001-01-04 | 88 | 90 | 88 | 90 | 31,000 | 360 |
分割・併合履歴 ： [2023-09-28]2株→1株 [2017-09-27]1株→0.5株