3521 エコナックホールディングス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 40 | 40 | 39 | 40 | 138,000 | 160 |
| 2002-12-27 | 40 | 41 | 40 | 41 | 132,000 | 164 |
| 2002-12-26 | 41 | 41 | 40 | 40 | 202,000 | 160 |
| 2002-12-25 | 38 | 39 | 38 | 39 | 125,000 | 156 |
| 2002-12-24 | 39 | 39 | 38 | 38 | 119,000 | 152 |
| 2002-12-20 | 37 | 39 | 37 | 38 | 100,000 | 152 |
| 2002-12-19 | 38 | 39 | 36 | 38 | 456,000 | 152 |
| 2002-12-18 | 39 | 39 | 38 | 39 | 117,000 | 156 |
| 2002-12-17 | 40 | 40 | 38 | 39 | 212,000 | 156 |
| 2002-12-16 | 40 | 41 | 39 | 39 | 195,000 | 156 |
| 2002-12-13 | 40 | 40 | 39 | 40 | 265,000 | 160 |
| 2002-12-12 | 41 | 42 | 41 | 41 | 72,000 | 164 |
| 2002-12-11 | 42 | 42 | 40 | 41 | 193,000 | 164 |
| 2002-12-10 | 41 | 41 | 40 | 41 | 283,000 | 164 |
| 2002-12-09 | 42 | 43 | 41 | 41 | 144,000 | 164 |
| 2002-12-06 | 41 | 42 | 41 | 41 | 28,000 | 164 |
| 2002-12-05 | 42 | 43 | 40 | 41 | 228,000 | 164 |
| 2002-12-04 | 42 | 43 | 41 | 43 | 250,000 | 172 |
| 2002-12-03 | 44 | 45 | 43 | 44 | 156,000 | 176 |
| 2002-12-02 | 45 | 45 | 43 | 45 | 96,000 | 180 |
| 2002-11-29 | 46 | 47 | 44 | 45 | 104,000 | 180 |
| 2002-11-28 | 45 | 48 | 44 | 44 | 131,000 | 176 |
| 2002-11-27 | 45 | 46 | 44 | 44 | 148,000 | 176 |
| 2002-11-26 | 48 | 48 | 44 | 44 | 242,000 | 176 |
| 2002-11-25 | 44 | 48 | 42 | 48 | 193,000 | 192 |
| 2002-11-22 | 42 | 44 | 40 | 44 | 209,000 | 176 |
| 2002-11-21 | 41 | 43 | 39 | 39 | 311,000 | 156 |
| 2002-11-20 | 40 | 42 | 37 | 40 | 247,000 | 160 |
| 2002-11-19 | 43 | 43 | 38 | 40 | 236,000 | 160 |
| 2002-11-18 | 45 | 45 | 42 | 43 | 139,000 | 172 |
| 2002-11-15 | 45 | 45 | 44 | 44 | 103,000 | 176 |
| 2002-11-14 | 46 | 47 | 45 | 46 | 266,000 | 184 |
| 2002-11-13 | 46 | 47 | 45 | 46 | 82,000 | 184 |
| 2002-11-12 | 47 | 47 | 45 | 47 | 241,000 | 188 |
| 2002-11-11 | 47 | 49 | 47 | 47 | 146,000 | 188 |
| 2002-11-08 | 49 | 51 | 48 | 49 | 101,000 | 196 |
| 2002-11-07 | 52 | 52 | 49 | 49 | 147,000 | 196 |
| 2002-11-06 | 49 | 53 | 47 | 52 | 217,000 | 208 |
| 2002-11-05 | 49 | 50 | 47 | 48 | 117,000 | 192 |
| 2002-11-01 | 49 | 50 | 47 | 48 | 160,000 | 192 |
| 2002-10-31 | 50 | 51 | 49 | 49 | 315,000 | 196 |
| 2002-10-30 | 52 | 52 | 50 | 50 | 421,000 | 200 |
| 2002-10-29 | 55 | 55 | 50 | 53 | 329,000 | 212 |
| 2002-10-28 | 59 | 59 | 50 | 52 | 664,000 | 208 |
| 2002-10-25 | 58 | 63 | 55 | 58 | 1,737,000 | 232 |
| 2002-10-24 | 55 | 64 | 54 | 63 | 1,563,000 | 252 |
| 2002-10-23 | 51 | 53 | 50 | 53 | 331,000 | 212 |
| 2002-10-22 | 51 | 55 | 51 | 51 | 432,000 | 204 |
| 2002-10-21 | 48 | 51 | 48 | 50 | 91,000 | 200 |
| 2002-10-18 | 51 | 51 | 47 | 47 | 253,000 | 188 |
| 2002-10-17 | 49 | 52 | 46 | 52 | 77,000 | 208 |
| 2002-10-16 | 50 | 55 | 48 | 48 | 480,000 | 192 |
| 2002-10-15 | 46 | 50 | 46 | 48 | 205,000 | 192 |
| 2002-10-11 | 43 | 48 | 42 | 46 | 158,000 | 184 |
| 2002-10-10 | 43 | 43 | 40 | 41 | 296,000 | 164 |
| 2002-10-09 | 48 | 49 | 41 | 43 | 840,000 | 172 |
| 2002-10-08 | 50 | 50 | 46 | 48 | 239,000 | 192 |
| 2002-10-07 | 48 | 54 | 45 | 50 | 987,000 | 200 |
| 2002-10-04 | 62 | 63 | 57 | 58 | 1,821,000 | 232 |
| 2002-10-03 | 62 | 62 | 56 | 57 | 1,132,000 | 228 |
| 2002-10-02 | 57 | 63 | 56 | 61 | 2,093,000 | 244 |
| 2002-10-01 | 48 | 57 | 48 | 56 | 1,208,000 | 224 |
| 2002-09-30 | 47 | 50 | 47 | 50 | 98,000 | 200 |
| 2002-09-27 | 53 | 54 | 47 | 48 | 645,000 | 192 |
| 2002-09-26 | 46 | 52 | 46 | 51 | 1,095,000 | 204 |
| 2002-09-25 | 46 | 47 | 46 | 46 | 119,000 | 184 |
| 2002-09-24 | 47 | 48 | 46 | 47 | 227,000 | 188 |
| 2002-09-20 | 44 | 46 | 43 | 46 | 370,000 | 184 |
| 2002-09-19 | 44 | 46 | 43 | 44 | 94,000 | 176 |
| 2002-09-18 | 43 | 44 | 43 | 43 | 114,000 | 172 |
| 2002-09-17 | 44 | 45 | 43 | 43 | 111,000 | 172 |
| 2002-09-13 | 41 | 44 | 41 | 44 | 287,000 | 176 |
| 2002-09-12 | 44 | 45 | 43 | 44 | 95,000 | 176 |
| 2002-09-11 | 45 | 45 | 43 | 43 | 280,000 | 172 |
| 2002-09-10 | 43 | 48 | 43 | 45 | 649,000 | 180 |
| 2002-09-09 | 41 | 44 | 41 | 44 | 178,000 | 176 |
| 2002-09-06 | 40 | 42 | 40 | 40 | 284,000 | 160 |
| 2002-09-05 | 39 | 41 | 39 | 40 | 107,000 | 160 |
| 2002-09-04 | 39 | 41 | 38 | 41 | 237,000 | 164 |
| 2002-09-03 | 41 | 42 | 40 | 40 | 293,000 | 160 |
| 2002-09-02 | 42 | 43 | 41 | 41 | 231,000 | 164 |
| 2002-08-30 | 43 | 44 | 41 | 44 | 548,000 | 176 |
| 2002-08-29 | 46 | 47 | 42 | 44 | 608,000 | 176 |
| 2002-08-28 | 48 | 51 | 44 | 45 | 1,870,000 | 180 |
| 2002-08-27 | 50 | 62 | 44 | 44 | 9,170,000 | 176 |
| 2002-08-26 | 39 | 49 | 39 | 49 | 1,542,000 | 196 |
| 2002-08-23 | 39 | 40 | 38 | 38 | 123,000 | 152 |
| 2002-08-22 | 38 | 39 | 37 | 39 | 283,000 | 156 |
| 2002-08-21 | 39 | 40 | 38 | 39 | 115,000 | 156 |
| 2002-08-20 | 40 | 40 | 38 | 40 | 60,000 | 160 |
| 2002-08-19 | 40 | 41 | 38 | 38 | 378,000 | 152 |
| 2002-08-16 | 39 | 40 | 38 | 40 | 143,000 | 160 |
| 2002-08-15 | 39 | 40 | 38 | 40 | 23,000 | 160 |
| 2002-08-14 | 39 | 39 | 38 | 38 | 17,000 | 152 |
| 2002-08-13 | 39 | 40 | 39 | 40 | 39,000 | 160 |
| 2002-08-12 | 40 | 40 | 38 | 39 | 62,000 | 156 |
| 2002-08-09 | 37 | 40 | 37 | 40 | 97,000 | 160 |
| 2002-08-08 | 36 | 40 | 36 | 38 | 147,000 | 152 |
| 2002-08-07 | 37 | 38 | 36 | 38 | 116,000 | 152 |
| 2002-08-06 | 38 | 38 | 36 | 38 | 74,000 | 152 |
| 2002-08-05 | 37 | 39 | 37 | 38 | 81,000 | 152 |
| 2002-08-02 | 38 | 39 | 37 | 37 | 107,000 | 148 |
| 2002-08-01 | 39 | 40 | 38 | 39 | 309,000 | 156 |
| 2002-07-31 | 39 | 39 | 38 | 39 | 99,000 | 156 |
| 2002-07-30 | 39 | 40 | 39 | 39 | 148,000 | 156 |
| 2002-07-29 | 39 | 40 | 39 | 39 | 82,000 | 156 |
| 2002-07-26 | 41 | 41 | 39 | 40 | 96,000 | 160 |
| 2002-07-25 | 40 | 41 | 40 | 40 | 54,000 | 160 |
| 2002-07-24 | 40 | 41 | 39 | 41 | 94,000 | 164 |
| 2002-07-23 | 41 | 41 | 39 | 39 | 95,000 | 156 |
| 2002-07-22 | 40 | 41 | 40 | 40 | 105,000 | 160 |
| 2002-07-19 | 40 | 41 | 39 | 41 | 81,000 | 164 |
| 2002-07-18 | 39 | 41 | 39 | 39 | 17,000 | 156 |
| 2002-07-17 | 39 | 40 | 39 | 40 | 49,000 | 160 |
| 2002-07-16 | 39 | 41 | 39 | 41 | 35,000 | 164 |
| 2002-07-15 | 39 | 41 | 39 | 40 | 96,000 | 160 |
| 2002-07-12 | 39 | 41 | 39 | 39 | 38,000 | 156 |
| 2002-07-11 | 41 | 42 | 40 | 40 | 98,000 | 160 |
| 2002-07-10 | 41 | 42 | 39 | 42 | 124,000 | 168 |
| 2002-07-09 | 39 | 43 | 38 | 41 | 590,000 | 164 |
| 2002-07-08 | 40 | 40 | 39 | 40 | 70,000 | 160 |
| 2002-07-05 | 40 | 40 | 39 | 39 | 64,000 | 156 |
| 2002-07-04 | 40 | 40 | 39 | 39 | 123,000 | 156 |
| 2002-07-03 | 39 | 40 | 39 | 40 | 288,000 | 160 |
| 2002-07-02 | 40 | 40 | 39 | 39 | 273,000 | 156 |
| 2002-07-01 | 42 | 42 | 41 | 42 | 92,000 | 168 |
| 2002-06-28 | 40 | 41 | 39 | 41 | 27,000 | 164 |
| 2002-06-27 | 41 | 41 | 39 | 39 | 40,000 | 156 |
| 2002-06-26 | 40 | 40 | 39 | 40 | 95,000 | 160 |
| 2002-06-25 | 42 | 42 | 39 | 41 | 66,000 | 164 |
| 2002-06-24 | 40 | 41 | 40 | 40 | 97,000 | 160 |
| 2002-06-21 | 41 | 42 | 41 | 41 | 60,000 | 164 |
| 2002-06-20 | 41 | 42 | 40 | 42 | 176,000 | 168 |
| 2002-06-19 | 43 | 43 | 41 | 41 | 148,000 | 164 |
| 2002-06-18 | 42 | 43 | 42 | 42 | 138,000 | 168 |
| 2002-06-17 | 44 | 44 | 42 | 42 | 107,000 | 168 |
| 2002-06-14 | 42 | 45 | 41 | 45 | 272,000 | 180 |
| 2002-06-13 | 42 | 43 | 42 | 42 | 51,000 | 168 |
| 2002-06-12 | 41 | 45 | 41 | 42 | 263,000 | 168 |
| 2002-06-11 | 42 | 43 | 42 | 42 | 251,000 | 168 |
| 2002-06-10 | 44 | 44 | 42 | 43 | 174,000 | 172 |
| 2002-06-07 | 45 | 45 | 44 | 45 | 82,000 | 180 |
| 2002-06-06 | 44 | 46 | 44 | 45 | 102,000 | 180 |
| 2002-06-05 | 44 | 46 | 44 | 44 | 119,000 | 176 |
| 2002-06-04 | 45 | 46 | 44 | 45 | 143,000 | 180 |
| 2002-06-03 | 45 | 45 | 44 | 45 | 128,000 | 180 |
| 2002-05-31 | 45 | 45 | 44 | 44 | 97,000 | 176 |
| 2002-05-30 | 46 | 46 | 44 | 46 | 244,000 | 184 |
| 2002-05-29 | 47 | 47 | 46 | 46 | 162,000 | 184 |
| 2002-05-28 | 46 | 47 | 46 | 47 | 212,000 | 188 |
| 2002-05-27 | 46 | 46 | 44 | 45 | 136,000 | 180 |
| 2002-05-24 | 44 | 46 | 43 | 45 | 168,000 | 180 |
| 2002-05-23 | 47 | 47 | 44 | 45 | 167,000 | 180 |
| 2002-05-22 | 49 | 49 | 44 | 45 | 608,000 | 180 |
| 2002-05-21 | 43 | 54 | 42 | 48 | 2,648,000 | 192 |
| 2002-05-20 | 41 | 42 | 40 | 41 | 242,000 | 164 |
| 2002-05-17 | 40 | 41 | 40 | 41 | 85,000 | 164 |
| 2002-05-16 | 40 | 41 | 40 | 41 | 58,000 | 164 |
| 2002-05-15 | 40 | 41 | 40 | 41 | 74,000 | 164 |
| 2002-05-14 | 41 | 42 | 40 | 40 | 140,000 | 160 |
| 2002-05-13 | 42 | 42 | 41 | 41 | 83,000 | 164 |
| 2002-05-10 | 43 | 43 | 41 | 41 | 101,000 | 164 |
| 2002-05-09 | 42 | 44 | 41 | 43 | 150,000 | 172 |
| 2002-05-08 | 41 | 42 | 41 | 42 | 106,000 | 168 |
| 2002-05-07 | 41 | 42 | 41 | 42 | 80,000 | 168 |
| 2002-05-02 | 41 | 41 | 40 | 41 | 105,000 | 164 |
| 2002-05-01 | 40 | 41 | 40 | 40 | 128,000 | 160 |
| 2002-04-30 | 40 | 41 | 40 | 40 | 98,000 | 160 |
| 2002-04-26 | 42 | 42 | 40 | 41 | 364,000 | 164 |
| 2002-04-25 | 43 | 44 | 42 | 43 | 128,000 | 172 |
| 2002-04-24 | 45 | 45 | 42 | 45 | 475,000 | 180 |
| 2002-04-23 | 41 | 43 | 39 | 40 | 511,000 | 160 |
| 2002-04-22 | 44 | 44 | 41 | 42 | 511,000 | 168 |
| 2002-04-19 | 45 | 46 | 44 | 45 | 70,000 | 180 |
| 2002-04-18 | 46 | 46 | 44 | 46 | 402,000 | 184 |
| 2002-04-17 | 46 | 47 | 45 | 46 | 198,000 | 184 |
| 2002-04-16 | 47 | 48 | 46 | 48 | 87,000 | 192 |
| 2002-04-15 | 48 | 48 | 45 | 47 | 220,000 | 188 |
| 2002-04-12 | 48 | 49 | 47 | 48 | 156,000 | 192 |
| 2002-04-11 | 49 | 49 | 48 | 48 | 216,000 | 192 |
| 2002-04-10 | 50 | 50 | 49 | 49 | 83,000 | 196 |
| 2002-04-09 | 51 | 51 | 49 | 49 | 61,000 | 196 |
| 2002-04-08 | 50 | 51 | 49 | 51 | 71,000 | 204 |
| 2002-04-05 | 48 | 50 | 48 | 49 | 80,000 | 196 |
| 2002-04-04 | 49 | 51 | 48 | 49 | 131,000 | 196 |
| 2002-04-03 | 48 | 48 | 47 | 48 | 74,000 | 192 |
| 2002-04-02 | 49 | 49 | 47 | 47 | 73,000 | 188 |
| 2002-04-01 | 48 | 49 | 47 | 49 | 147,000 | 196 |
| 2002-03-29 | 49 | 50 | 48 | 48 | 107,000 | 192 |
| 2002-03-28 | 51 | 51 | 49 | 50 | 157,000 | 200 |
| 2002-03-27 | 49 | 51 | 49 | 51 | 119,000 | 204 |
| 2002-03-26 | 48 | 50 | 48 | 49 | 64,000 | 196 |
| 2002-03-25 | 50 | 51 | 48 | 49 | 201,000 | 196 |
| 2002-03-22 | 50 | 51 | 50 | 51 | 264,000 | 204 |
| 2002-03-20 | 52 | 52 | 50 | 50 | 176,000 | 200 |
| 2002-03-19 | 51 | 52 | 50 | 51 | 308,000 | 204 |
| 2002-03-18 | 53 | 53 | 50 | 51 | 179,000 | 204 |
| 2002-03-15 | 52 | 53 | 51 | 52 | 112,000 | 208 |
| 2002-03-14 | 51 | 53 | 51 | 51 | 121,000 | 204 |
| 2002-03-13 | 55 | 56 | 52 | 53 | 221,000 | 212 |
| 2002-03-12 | 57 | 57 | 54 | 56 | 491,000 | 224 |
| 2002-03-11 | 52 | 56 | 51 | 54 | 738,000 | 216 |
| 2002-03-08 | 50 | 52 | 49 | 51 | 421,000 | 204 |
| 2002-03-07 | 50 | 51 | 49 | 49 | 133,000 | 196 |
| 2002-03-06 | 49 | 51 | 48 | 51 | 236,000 | 204 |
| 2002-03-05 | 52 | 53 | 49 | 51 | 297,000 | 204 |
| 2002-03-04 | 52 | 52 | 50 | 52 | 169,000 | 208 |
| 2002-03-01 | 51 | 52 | 50 | 52 | 184,000 | 208 |
| 2002-02-28 | 52 | 52 | 50 | 50 | 317,000 | 200 |
| 2002-02-27 | 48 | 55 | 46 | 53 | 332,000 | 212 |
| 2002-02-26 | 46 | 48 | 46 | 48 | 158,000 | 192 |
| 2002-02-25 | 48 | 48 | 46 | 46 | 215,000 | 184 |
| 2002-02-22 | 49 | 49 | 46 | 47 | 291,000 | 188 |
| 2002-02-21 | 49 | 49 | 48 | 48 | 83,000 | 192 |
| 2002-02-20 | 50 | 51 | 47 | 49 | 197,000 | 196 |
| 2002-02-19 | 51 | 53 | 50 | 51 | 182,000 | 204 |
| 2002-02-18 | 55 | 55 | 51 | 53 | 121,000 | 212 |
| 2002-02-15 | 56 | 56 | 52 | 54 | 128,000 | 216 |
| 2002-02-14 | 54 | 56 | 54 | 55 | 327,000 | 220 |
| 2002-02-13 | 53 | 54 | 52 | 54 | 94,000 | 216 |
| 2002-02-12 | 54 | 54 | 51 | 52 | 129,000 | 208 |
| 2002-02-08 | 51 | 53 | 51 | 51 | 170,000 | 204 |
| 2002-02-07 | 48 | 51 | 48 | 51 | 246,000 | 204 |
| 2002-02-06 | 45 | 51 | 45 | 48 | 169,000 | 192 |
| 2002-02-05 | 47 | 48 | 45 | 47 | 352,000 | 188 |
| 2002-02-04 | 53 | 53 | 48 | 49 | 323,000 | 196 |
| 2002-02-01 | 55 | 56 | 52 | 53 | 252,000 | 212 |
| 2002-01-31 | 57 | 57 | 53 | 55 | 215,000 | 220 |
| 2002-01-30 | 56 | 58 | 52 | 56 | 419,000 | 224 |
| 2002-01-29 | 60 | 62 | 56 | 57 | 837,000 | 228 |
| 2002-01-28 | 56 | 61 | 56 | 59 | 673,000 | 236 |
| 2002-01-25 | 58 | 58 | 55 | 55 | 267,000 | 220 |
| 2002-01-24 | 55 | 62 | 54 | 55 | 710,000 | 220 |
| 2002-01-23 | 53 | 55 | 52 | 53 | 314,000 | 212 |
| 2002-01-22 | 59 | 59 | 55 | 55 | 236,000 | 220 |
| 2002-01-21 | 54 | 59 | 52 | 59 | 401,000 | 236 |
| 2002-01-18 | 61 | 67 | 54 | 54 | 2,511,000 | 216 |
| 2002-01-17 | 50 | 58 | 49 | 57 | 417,000 | 228 |
| 2002-01-16 | 51 | 51 | 48 | 51 | 222,000 | 204 |
| 2002-01-15 | 51 | 54 | 47 | 50 | 732,000 | 200 |
| 2002-01-11 | 50 | 59 | 46 | 50 | 1,015,000 | 200 |
| 2002-01-10 | 62 | 63 | 50 | 53 | 1,321,000 | 212 |
| 2002-01-09 | 40 | 68 | 40 | 57 | 2,731,000 | 228 |
| 2002-01-08 | 42 | 42 | 40 | 40 | 323,000 | 160 |
| 2002-01-07 | 42 | 42 | 40 | 40 | 301,000 | 160 |
| 2002-01-04 | 41 | 43 | 41 | 42 | 56,000 | 168 |
分割・併合履歴 ： [2023-09-28]2株→1株 [2017-09-27]1株→0.5株
