3521 エコナックホールディングス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 40 | 40 | 38 | 38 | 281,000 | 152 |
| 2003-12-29 | 41 | 42 | 38 | 39 | 1,470,000 | 156 |
| 2003-12-26 | 34 | 41 | 33 | 38 | 4,468,000 | 152 |
| 2003-12-25 | 30 | 33 | 28 | 32 | 1,609,000 | 128 |
| 2003-12-24 | 32 | 33 | 29 | 30 | 1,225,000 | 120 |
| 2003-12-22 | 36 | 37 | 34 | 34 | 758,000 | 136 |
| 2003-12-19 | 37 | 37 | 34 | 35 | 569,000 | 140 |
| 2003-12-18 | 39 | 39 | 38 | 39 | 264,000 | 156 |
| 2003-12-17 | 38 | 39 | 38 | 39 | 329,000 | 156 |
| 2003-12-16 | 39 | 40 | 38 | 39 | 373,000 | 156 |
| 2003-12-15 | 42 | 42 | 40 | 40 | 318,000 | 160 |
| 2003-12-12 | 42 | 42 | 40 | 42 | 104,000 | 168 |
| 2003-12-11 | 42 | 42 | 40 | 42 | 100,000 | 168 |
| 2003-12-10 | 43 | 43 | 41 | 41 | 168,000 | 164 |
| 2003-12-09 | 41 | 44 | 41 | 43 | 227,000 | 172 |
| 2003-12-08 | 43 | 43 | 41 | 41 | 123,000 | 164 |
| 2003-12-05 | 44 | 44 | 43 | 44 | 70,000 | 176 |
| 2003-12-04 | 44 | 45 | 44 | 44 | 42,000 | 176 |
| 2003-12-03 | 44 | 45 | 43 | 45 | 45,000 | 180 |
| 2003-12-02 | 45 | 45 | 44 | 45 | 235,000 | 180 |
| 2003-12-01 | 45 | 46 | 44 | 46 | 143,000 | 184 |
| 2003-11-28 | 45 | 47 | 45 | 46 | 145,000 | 184 |
| 2003-11-27 | 46 | 47 | 45 | 46 | 245,000 | 184 |
| 2003-11-26 | 46 | 46 | 44 | 44 | 241,000 | 176 |
| 2003-11-25 | 47 | 48 | 46 | 46 | 110,000 | 184 |
| 2003-11-21 | 46 | 47 | 45 | 46 | 121,000 | 184 |
| 2003-11-20 | 44 | 46 | 44 | 46 | 158,000 | 184 |
| 2003-11-19 | 43 | 45 | 42 | 43 | 201,000 | 172 |
| 2003-11-18 | 43 | 47 | 40 | 47 | 595,000 | 188 |
| 2003-11-17 | 46 | 47 | 43 | 43 | 560,000 | 172 |
| 2003-11-14 | 47 | 48 | 46 | 48 | 377,000 | 192 |
| 2003-11-13 | 49 | 49 | 48 | 49 | 138,000 | 196 |
| 2003-11-12 | 49 | 50 | 48 | 48 | 147,000 | 192 |
| 2003-11-11 | 50 | 51 | 48 | 49 | 302,000 | 196 |
| 2003-11-10 | 53 | 54 | 52 | 53 | 141,000 | 212 |
| 2003-11-07 | 55 | 56 | 52 | 53 | 260,000 | 212 |
| 2003-11-06 | 56 | 56 | 54 | 54 | 75,000 | 216 |
| 2003-11-05 | 56 | 56 | 55 | 56 | 82,000 | 224 |
| 2003-11-04 | 57 | 57 | 54 | 56 | 297,000 | 224 |
| 2003-10-31 | 58 | 58 | 54 | 54 | 240,000 | 216 |
| 2003-10-30 | 54 | 60 | 54 | 58 | 878,000 | 232 |
| 2003-10-29 | 54 | 55 | 53 | 54 | 358,000 | 216 |
| 2003-10-28 | 55 | 56 | 52 | 54 | 353,000 | 216 |
| 2003-10-27 | 59 | 59 | 54 | 56 | 336,000 | 224 |
| 2003-10-24 | 58 | 60 | 57 | 59 | 222,000 | 236 |
| 2003-10-23 | 61 | 62 | 54 | 58 | 823,000 | 232 |
| 2003-10-22 | 61 | 62 | 60 | 62 | 303,000 | 248 |
| 2003-10-21 | 62 | 63 | 61 | 61 | 519,000 | 244 |
| 2003-10-20 | 62 | 63 | 61 | 62 | 446,000 | 248 |
| 2003-10-17 | 62 | 63 | 60 | 61 | 419,000 | 244 |
| 2003-10-16 | 62 | 62 | 60 | 60 | 245,000 | 240 |
| 2003-10-15 | 61 | 62 | 60 | 61 | 753,000 | 244 |
| 2003-10-14 | 66 | 66 | 52 | 60 | 2,830,000 | 240 |
| 2003-10-10 | 69 | 71 | 66 | 67 | 923,000 | 268 |
| 2003-10-09 | 72 | 72 | 69 | 69 | 309,000 | 276 |
| 2003-10-08 | 73 | 75 | 71 | 72 | 946,000 | 288 |
| 2003-10-07 | 69 | 74 | 68 | 73 | 1,268,000 | 292 |
| 2003-10-06 | 68 | 69 | 68 | 68 | 353,000 | 272 |
| 2003-10-03 | 66 | 69 | 66 | 69 | 267,000 | 276 |
| 2003-10-02 | 66 | 67 | 66 | 67 | 363,000 | 268 |
| 2003-10-01 | 69 | 69 | 65 | 65 | 416,000 | 260 |
| 2003-09-30 | 70 | 70 | 68 | 68 | 224,000 | 272 |
| 2003-09-29 | 69 | 69 | 68 | 69 | 191,000 | 276 |
| 2003-09-26 | 69 | 69 | 66 | 68 | 507,000 | 272 |
| 2003-09-25 | 69 | 71 | 69 | 69 | 483,000 | 276 |
| 2003-09-24 | 72 | 73 | 69 | 69 | 754,000 | 276 |
| 2003-09-22 | 72 | 73 | 71 | 72 | 364,000 | 288 |
| 2003-09-19 | 73 | 74 | 72 | 73 | 532,000 | 292 |
| 2003-09-18 | 73 | 73 | 71 | 72 | 254,000 | 288 |
| 2003-09-17 | 74 | 75 | 71 | 72 | 1,009,000 | 288 |
| 2003-09-16 | 74 | 75 | 72 | 74 | 497,000 | 296 |
| 2003-09-12 | 74 | 74 | 73 | 74 | 439,000 | 296 |
| 2003-09-11 | 75 | 75 | 73 | 74 | 533,000 | 296 |
| 2003-09-10 | 77 | 78 | 74 | 74 | 2,452,000 | 296 |
| 2003-09-09 | 72 | 73 | 71 | 72 | 621,000 | 288 |
| 2003-09-08 | 72 | 72 | 71 | 72 | 139,000 | 288 |
| 2003-09-05 | 71 | 72 | 70 | 72 | 210,000 | 288 |
| 2003-09-04 | 71 | 73 | 71 | 71 | 289,000 | 284 |
| 2003-09-03 | 73 | 74 | 71 | 72 | 429,000 | 288 |
| 2003-09-02 | 74 | 75 | 72 | 72 | 810,000 | 288 |
| 2003-09-01 | 73 | 74 | 73 | 73 | 605,000 | 292 |
| 2003-08-29 | 74 | 75 | 72 | 72 | 763,000 | 288 |
| 2003-08-28 | 77 | 77 | 73 | 73 | 284,000 | 292 |
| 2003-08-27 | 78 | 79 | 76 | 76 | 465,000 | 304 |
| 2003-08-26 | 73 | 77 | 72 | 77 | 441,000 | 308 |
| 2003-08-25 | 78 | 78 | 74 | 75 | 271,000 | 300 |
| 2003-08-22 | 75 | 80 | 75 | 76 | 1,246,000 | 304 |
| 2003-08-21 | 74 | 74 | 72 | 74 | 227,000 | 296 |
| 2003-08-20 | 74 | 74 | 72 | 74 | 319,000 | 296 |
| 2003-08-19 | 76 | 77 | 73 | 74 | 355,000 | 296 |
| 2003-08-18 | 70 | 77 | 70 | 75 | 894,000 | 300 |
| 2003-08-15 | 71 | 71 | 69 | 70 | 132,000 | 280 |
| 2003-08-14 | 70 | 71 | 69 | 70 | 237,000 | 280 |
| 2003-08-13 | 69 | 70 | 68 | 70 | 215,000 | 280 |
| 2003-08-12 | 71 | 71 | 68 | 68 | 138,000 | 272 |
| 2003-08-11 | 68 | 69 | 68 | 69 | 238,000 | 276 |
| 2003-08-08 | 71 | 72 | 69 | 69 | 276,000 | 276 |
| 2003-08-07 | 72 | 72 | 70 | 72 | 175,000 | 288 |
| 2003-08-06 | 71 | 74 | 70 | 72 | 447,000 | 288 |
| 2003-08-05 | 77 | 78 | 75 | 75 | 323,000 | 300 |
| 2003-08-04 | 78 | 78 | 74 | 76 | 492,000 | 304 |
| 2003-08-01 | 80 | 82 | 77 | 78 | 2,757,000 | 312 |
| 2003-07-31 | 69 | 80 | 68 | 80 | 1,499,000 | 320 |
| 2003-07-30 | 71 | 72 | 70 | 71 | 177,000 | 284 |
| 2003-07-29 | 69 | 72 | 69 | 72 | 232,000 | 288 |
| 2003-07-28 | 73 | 74 | 70 | 71 | 337,000 | 284 |
| 2003-07-25 | 69 | 73 | 68 | 71 | 447,000 | 284 |
| 2003-07-24 | 68 | 69 | 66 | 68 | 203,000 | 272 |
| 2003-07-23 | 65 | 67 | 65 | 67 | 160,000 | 268 |
| 2003-07-22 | 67 | 67 | 65 | 65 | 112,000 | 260 |
| 2003-07-18 | 65 | 69 | 64 | 68 | 310,000 | 272 |
| 2003-07-17 | 71 | 72 | 64 | 67 | 504,000 | 268 |
| 2003-07-16 | 73 | 73 | 71 | 71 | 226,000 | 284 |
| 2003-07-15 | 75 | 76 | 73 | 73 | 326,000 | 292 |
| 2003-07-14 | 72 | 74 | 71 | 74 | 247,000 | 296 |
| 2003-07-11 | 72 | 73 | 71 | 72 | 297,000 | 288 |
| 2003-07-10 | 73 | 75 | 72 | 73 | 226,000 | 292 |
| 2003-07-09 | 76 | 76 | 71 | 74 | 324,000 | 296 |
| 2003-07-08 | 81 | 81 | 74 | 76 | 1,464,000 | 304 |
| 2003-07-07 | 78 | 82 | 76 | 81 | 2,619,000 | 324 |
| 2003-07-04 | 66 | 75 | 66 | 73 | 1,291,000 | 292 |
| 2003-07-03 | 73 | 73 | 66 | 66 | 1,142,000 | 264 |
| 2003-07-02 | 76 | 76 | 73 | 73 | 472,000 | 292 |
| 2003-07-01 | 74 | 75 | 71 | 74 | 778,000 | 296 |
| 2003-06-30 | 78 | 79 | 72 | 75 | 1,486,000 | 300 |
| 2003-06-27 | 80 | 83 | 78 | 78 | 1,087,000 | 312 |
| 2003-06-26 | 79 | 80 | 73 | 78 | 1,932,000 | 312 |
| 2003-06-25 | 82 | 83 | 79 | 80 | 1,045,000 | 320 |
| 2003-06-24 | 85 | 89 | 83 | 84 | 1,738,000 | 336 |
| 2003-06-23 | 80 | 87 | 80 | 86 | 2,814,000 | 344 |
| 2003-06-20 | 74 | 78 | 73 | 78 | 2,809,000 | 312 |
| 2003-06-19 | 69 | 73 | 68 | 73 | 2,015,000 | 292 |
| 2003-06-18 | 66 | 71 | 65 | 67 | 1,070,000 | 268 |
| 2003-06-17 | 67 | 74 | 63 | 66 | 2,908,000 | 264 |
| 2003-06-16 | 66 | 67 | 62 | 66 | 800,000 | 264 |
| 2003-06-13 | 68 | 68 | 65 | 65 | 875,000 | 260 |
| 2003-06-12 | 68 | 69 | 65 | 66 | 903,000 | 264 |
| 2003-06-11 | 64 | 70 | 62 | 63 | 2,510,000 | 252 |
| 2003-06-10 | 64 | 64 | 60 | 62 | 536,000 | 248 |
| 2003-06-09 | 62 | 64 | 60 | 62 | 971,000 | 248 |
| 2003-06-06 | 60 | 61 | 58 | 59 | 389,000 | 236 |
| 2003-06-05 | 59 | 61 | 59 | 60 | 456,000 | 240 |
| 2003-06-04 | 60 | 60 | 58 | 59 | 282,000 | 236 |
| 2003-06-03 | 56 | 61 | 56 | 59 | 1,087,000 | 236 |
| 2003-06-02 | 59 | 59 | 55 | 55 | 908,000 | 220 |
| 2003-05-30 | 64 | 64 | 60 | 60 | 988,000 | 240 |
| 2003-05-29 | 62 | 63 | 59 | 63 | 1,954,000 | 252 |
| 2003-05-28 | 59 | 66 | 58 | 60 | 4,741,000 | 240 |
| 2003-05-27 | 51 | 59 | 50 | 57 | 2,983,000 | 228 |
| 2003-05-26 | 49 | 53 | 47 | 50 | 993,000 | 200 |
| 2003-05-23 | 52 | 52 | 47 | 49 | 1,672,000 | 196 |
| 2003-05-22 | 45 | 54 | 45 | 52 | 4,021,000 | 208 |
| 2003-05-21 | 45 | 45 | 43 | 43 | 115,000 | 172 |
| 2003-05-20 | 44 | 45 | 43 | 44 | 140,000 | 176 |
| 2003-05-19 | 44 | 45 | 43 | 45 | 195,000 | 180 |
| 2003-05-16 | 45 | 45 | 44 | 45 | 196,000 | 180 |
| 2003-05-15 | 45 | 46 | 45 | 45 | 251,000 | 180 |
| 2003-05-14 | 45 | 45 | 44 | 45 | 52,000 | 180 |
| 2003-05-13 | 44 | 45 | 43 | 44 | 196,000 | 176 |
| 2003-05-12 | 43 | 44 | 43 | 44 | 128,000 | 176 |
| 2003-05-09 | 43 | 43 | 42 | 43 | 64,000 | 172 |
| 2003-05-08 | 43 | 44 | 43 | 43 | 45,000 | 172 |
| 2003-05-07 | 44 | 44 | 43 | 43 | 155,000 | 172 |
| 2003-05-06 | 43 | 43 | 42 | 43 | 215,000 | 172 |
| 2003-05-02 | 43 | 45 | 43 | 44 | 133,000 | 176 |
| 2003-05-01 | 43 | 44 | 43 | 43 | 41,000 | 172 |
| 2003-04-30 | 43 | 44 | 43 | 43 | 125,000 | 172 |
| 2003-04-28 | 43 | 44 | 43 | 44 | 40,000 | 176 |
| 2003-04-25 | 42 | 44 | 42 | 43 | 106,000 | 172 |
| 2003-04-24 | 45 | 46 | 43 | 43 | 430,000 | 172 |
| 2003-04-23 | 45 | 47 | 44 | 45 | 466,000 | 180 |
| 2003-04-22 | 45 | 49 | 43 | 43 | 1,132,000 | 172 |
| 2003-04-21 | 42 | 44 | 42 | 43 | 229,000 | 172 |
| 2003-04-18 | 42 | 43 | 42 | 42 | 77,000 | 168 |
| 2003-04-17 | 43 | 44 | 42 | 43 | 134,000 | 172 |
| 2003-04-16 | 45 | 45 | 44 | 44 | 212,000 | 176 |
| 2003-04-15 | 45 | 46 | 44 | 45 | 155,000 | 180 |
| 2003-04-14 | 47 | 47 | 44 | 44 | 305,000 | 176 |
| 2003-04-11 | 47 | 47 | 44 | 45 | 664,000 | 180 |
| 2003-04-10 | 42 | 49 | 41 | 47 | 1,063,000 | 188 |
| 2003-04-09 | 42 | 42 | 41 | 42 | 209,000 | 168 |
| 2003-04-08 | 41 | 42 | 40 | 42 | 305,000 | 168 |
| 2003-04-07 | 40 | 41 | 39 | 40 | 293,000 | 160 |
| 2003-04-04 | 41 | 41 | 39 | 39 | 319,000 | 156 |
| 2003-04-03 | 41 | 41 | 40 | 41 | 147,000 | 164 |
| 2003-04-02 | 40 | 41 | 39 | 41 | 307,000 | 164 |
| 2003-04-01 | 39 | 41 | 39 | 41 | 205,000 | 164 |
| 2003-03-31 | 41 | 42 | 40 | 40 | 215,000 | 160 |
| 2003-03-28 | 41 | 42 | 38 | 42 | 587,000 | 168 |
| 2003-03-27 | 41 | 41 | 40 | 41 | 335,000 | 164 |
| 2003-03-26 | 41 | 42 | 41 | 41 | 267,000 | 164 |
| 2003-03-25 | 41 | 42 | 40 | 42 | 130,000 | 168 |
| 2003-03-24 | 41 | 42 | 40 | 42 | 193,000 | 168 |
| 2003-03-20 | 40 | 41 | 40 | 41 | 116,000 | 164 |
| 2003-03-19 | 42 | 42 | 40 | 41 | 90,000 | 164 |
| 2003-03-18 | 41 | 42 | 40 | 41 | 118,000 | 164 |
| 2003-03-17 | 41 | 41 | 40 | 41 | 231,000 | 164 |
| 2003-03-14 | 41 | 42 | 41 | 42 | 148,000 | 168 |
| 2003-03-13 | 43 | 43 | 42 | 42 | 83,000 | 168 |
| 2003-03-12 | 41 | 43 | 41 | 42 | 47,000 | 168 |
| 2003-03-11 | 41 | 42 | 40 | 41 | 111,000 | 164 |
| 2003-03-10 | 42 | 42 | 40 | 41 | 187,000 | 164 |
| 2003-03-07 | 42 | 43 | 42 | 42 | 183,000 | 168 |
| 2003-03-06 | 44 | 44 | 43 | 44 | 105,000 | 176 |
| 2003-03-05 | 46 | 46 | 42 | 43 | 321,000 | 172 |
| 2003-03-04 | 44 | 48 | 44 | 45 | 684,000 | 180 |
| 2003-03-03 | 42 | 43 | 41 | 41 | 306,000 | 164 |
| 2003-02-28 | 43 | 43 | 41 | 41 | 196,000 | 164 |
| 2003-02-27 | 40 | 43 | 40 | 43 | 541,000 | 172 |
| 2003-02-26 | 44 | 44 | 41 | 41 | 282,000 | 164 |
| 2003-02-25 | 44 | 44 | 43 | 43 | 112,000 | 172 |
| 2003-02-24 | 45 | 45 | 44 | 44 | 180,000 | 176 |
| 2003-02-21 | 47 | 47 | 44 | 45 | 480,000 | 180 |
| 2003-02-20 | 50 | 51 | 47 | 48 | 252,000 | 192 |
| 2003-02-19 | 50 | 50 | 48 | 49 | 77,000 | 196 |
| 2003-02-18 | 50 | 50 | 48 | 48 | 110,000 | 192 |
| 2003-02-17 | 51 | 51 | 50 | 50 | 287,000 | 200 |
| 2003-02-14 | 48 | 54 | 48 | 48 | 1,759,000 | 192 |
| 2003-02-13 | 50 | 50 | 48 | 48 | 190,000 | 192 |
| 2003-02-12 | 52 | 52 | 49 | 50 | 380,000 | 200 |
| 2003-02-10 | 45 | 51 | 43 | 50 | 535,000 | 200 |
| 2003-02-07 | 50 | 50 | 45 | 45 | 1,432,000 | 180 |
| 2003-02-06 | 41 | 55 | 40 | 52 | 1,463,000 | 208 |
| 2003-02-05 | 41 | 42 | 40 | 40 | 133,000 | 160 |
| 2003-02-04 | 42 | 42 | 40 | 42 | 163,000 | 168 |
| 2003-02-03 | 41 | 42 | 40 | 42 | 72,000 | 168 |
| 2003-01-31 | 41 | 41 | 40 | 41 | 165,000 | 164 |
| 2003-01-30 | 41 | 42 | 40 | 42 | 36,000 | 168 |
| 2003-01-29 | 41 | 43 | 40 | 41 | 300,000 | 164 |
| 2003-01-28 | 43 | 43 | 42 | 43 | 54,000 | 172 |
| 2003-01-27 | 42 | 43 | 42 | 43 | 165,000 | 172 |
| 2003-01-24 | 45 | 45 | 43 | 44 | 159,000 | 176 |
| 2003-01-23 | 44 | 45 | 43 | 44 | 130,000 | 176 |
| 2003-01-22 | 44 | 44 | 43 | 43 | 225,000 | 172 |
| 2003-01-21 | 46 | 46 | 43 | 43 | 209,000 | 172 |
| 2003-01-20 | 41 | 46 | 41 | 45 | 461,000 | 180 |
| 2003-01-17 | 41 | 41 | 40 | 40 | 187,000 | 160 |
| 2003-01-16 | 41 | 41 | 39 | 40 | 84,000 | 160 |
| 2003-01-15 | 41 | 41 | 39 | 41 | 66,000 | 164 |
| 2003-01-14 | 40 | 41 | 39 | 41 | 88,000 | 164 |
| 2003-01-10 | 39 | 39 | 38 | 38 | 90,000 | 152 |
| 2003-01-09 | 40 | 40 | 38 | 39 | 227,000 | 156 |
| 2003-01-08 | 40 | 41 | 40 | 40 | 178,000 | 160 |
| 2003-01-07 | 41 | 41 | 40 | 40 | 110,000 | 160 |
| 2003-01-06 | 41 | 41 | 40 | 40 | 76,000 | 160 |
分割・併合履歴 ： [2023-09-28]2株→1株 [2017-09-27]1株→0.5株