3521 エコナックホールディングス(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 52 | 53 | 52 | 52 | 360,000 | 208 |
| 2004-12-29 | 51 | 54 | 51 | 51 | 2,390,000 | 204 |
| 2004-12-28 | 51 | 51 | 50 | 50 | 188,000 | 200 |
| 2004-12-27 | 51 | 52 | 50 | 52 | 540,000 | 208 |
| 2004-12-24 | 51 | 52 | 50 | 51 | 630,000 | 204 |
| 2004-12-22 | 51 | 52 | 51 | 52 | 306,000 | 208 |
| 2004-12-21 | 51 | 52 | 50 | 51 | 735,000 | 204 |
| 2004-12-20 | 52 | 52 | 51 | 51 | 1,156,000 | 204 |
| 2004-12-17 | 52 | 53 | 51 | 53 | 728,000 | 212 |
| 2004-12-16 | 52 | 53 | 52 | 53 | 328,000 | 212 |
| 2004-12-15 | 54 | 54 | 52 | 53 | 667,000 | 212 |
| 2004-12-14 | 55 | 55 | 53 | 54 | 543,000 | 216 |
| 2004-12-13 | 53 | 55 | 53 | 55 | 745,000 | 220 |
| 2004-12-10 | 53 | 53 | 52 | 52 | 478,000 | 208 |
| 2004-12-09 | 53 | 54 | 51 | 52 | 1,084,000 | 208 |
| 2004-12-08 | 53 | 54 | 53 | 54 | 358,000 | 216 |
| 2004-12-07 | 55 | 55 | 53 | 55 | 891,000 | 220 |
| 2004-12-06 | 56 | 56 | 54 | 55 | 631,000 | 220 |
| 2004-12-03 | 55 | 57 | 54 | 56 | 1,373,000 | 224 |
| 2004-12-02 | 55 | 55 | 53 | 55 | 1,056,000 | 220 |
| 2004-12-01 | 56 | 57 | 54 | 54 | 1,025,000 | 216 |
| 2004-11-30 | 54 | 57 | 53 | 56 | 3,261,000 | 224 |
| 2004-11-29 | 53 | 54 | 52 | 53 | 368,000 | 212 |
| 2004-11-26 | 53 | 53 | 52 | 52 | 343,000 | 208 |
| 2004-11-25 | 54 | 54 | 53 | 53 | 153,000 | 212 |
| 2004-11-24 | 53 | 54 | 53 | 53 | 242,000 | 212 |
| 2004-11-22 | 53 | 54 | 53 | 53 | 240,000 | 212 |
| 2004-11-19 | 53 | 54 | 53 | 53 | 292,000 | 212 |
| 2004-11-18 | 54 | 54 | 53 | 53 | 228,000 | 212 |
| 2004-11-17 | 54 | 54 | 54 | 54 | 197,000 | 216 |
| 2004-11-16 | 55 | 55 | 54 | 54 | 382,000 | 216 |
| 2004-11-15 | 54 | 56 | 53 | 54 | 1,110,000 | 216 |
| 2004-11-12 | 54 | 54 | 53 | 54 | 242,000 | 216 |
| 2004-11-11 | 55 | 55 | 53 | 54 | 396,000 | 216 |
| 2004-11-10 | 54 | 55 | 54 | 54 | 302,000 | 216 |
| 2004-11-09 | 55 | 55 | 53 | 53 | 1,466,000 | 212 |
| 2004-11-08 | 57 | 57 | 55 | 55 | 689,000 | 220 |
| 2004-11-05 | 57 | 58 | 56 | 56 | 555,000 | 224 |
| 2004-11-04 | 57 | 60 | 56 | 57 | 2,186,000 | 228 |
| 2004-11-02 | 55 | 56 | 54 | 56 | 724,000 | 224 |
| 2004-11-01 | 55 | 56 | 53 | 54 | 682,000 | 216 |
| 2004-10-29 | 55 | 55 | 54 | 55 | 568,000 | 220 |
| 2004-10-28 | 56 | 57 | 54 | 56 | 1,600,000 | 224 |
| 2004-10-27 | 57 | 58 | 55 | 56 | 1,770,000 | 224 |
| 2004-10-26 | 60 | 61 | 58 | 58 | 1,493,000 | 232 |
| 2004-10-25 | 62 | 62 | 61 | 62 | 632,000 | 248 |
| 2004-10-22 | 64 | 64 | 61 | 62 | 763,000 | 248 |
| 2004-10-21 | 63 | 64 | 62 | 64 | 1,153,000 | 256 |
| 2004-10-20 | 62 | 63 | 61 | 62 | 972,000 | 248 |
| 2004-10-19 | 64 | 64 | 62 | 63 | 721,000 | 252 |
| 2004-10-18 | 64 | 65 | 62 | 63 | 745,000 | 252 |
| 2004-10-15 | 62 | 64 | 62 | 63 | 1,042,000 | 252 |
| 2004-10-14 | 65 | 66 | 63 | 64 | 1,083,000 | 256 |
| 2004-10-13 | 64 | 66 | 63 | 65 | 1,543,000 | 260 |
| 2004-10-12 | 62 | 65 | 61 | 65 | 1,506,000 | 260 |
| 2004-10-08 | 63 | 64 | 62 | 62 | 1,495,000 | 248 |
| 2004-10-07 | 60 | 68 | 60 | 64 | 7,247,000 | 256 |
| 2004-10-06 | 60 | 62 | 60 | 60 | 758,000 | 240 |
| 2004-10-05 | 60 | 61 | 59 | 60 | 405,000 | 240 |
| 2004-10-04 | 59 | 61 | 58 | 59 | 1,001,000 | 236 |
| 2004-10-01 | 60 | 60 | 59 | 59 | 234,000 | 236 |
| 2004-09-30 | 61 | 61 | 58 | 60 | 1,232,000 | 240 |
| 2004-09-29 | 62 | 65 | 61 | 61 | 1,255,000 | 244 |
| 2004-09-28 | 62 | 63 | 61 | 62 | 830,000 | 248 |
| 2004-09-27 | 61 | 64 | 61 | 61 | 548,000 | 244 |
| 2004-09-24 | 61 | 61 | 60 | 60 | 559,000 | 240 |
| 2004-09-22 | 61 | 62 | 61 | 61 | 374,000 | 244 |
| 2004-09-21 | 62 | 63 | 61 | 62 | 439,000 | 248 |
| 2004-09-17 | 64 | 64 | 62 | 62 | 666,000 | 248 |
| 2004-09-16 | 64 | 64 | 63 | 64 | 592,000 | 256 |
| 2004-09-15 | 65 | 66 | 63 | 64 | 1,947,000 | 256 |
| 2004-09-14 | 63 | 69 | 63 | 65 | 8,152,000 | 260 |
| 2004-09-13 | 60 | 64 | 60 | 61 | 1,308,000 | 244 |
| 2004-09-10 | 62 | 62 | 60 | 60 | 470,000 | 240 |
| 2004-09-09 | 62 | 63 | 61 | 62 | 640,000 | 248 |
| 2004-09-08 | 61 | 63 | 61 | 61 | 1,138,000 | 244 |
| 2004-09-07 | 64 | 64 | 60 | 60 | 1,814,000 | 240 |
| 2004-09-06 | 60 | 65 | 60 | 65 | 3,901,000 | 260 |
| 2004-09-03 | 61 | 62 | 60 | 60 | 749,000 | 240 |
| 2004-09-02 | 62 | 62 | 59 | 60 | 1,442,000 | 240 |
| 2004-09-01 | 61 | 62 | 61 | 61 | 1,212,000 | 244 |
| 2004-08-31 | 59 | 62 | 58 | 60 | 1,340,000 | 240 |
| 2004-08-30 | 61 | 61 | 57 | 58 | 1,414,000 | 232 |
| 2004-08-27 | 60 | 62 | 59 | 60 | 1,137,000 | 240 |
| 2004-08-26 | 62 | 63 | 60 | 60 | 1,255,000 | 240 |
| 2004-08-25 | 59 | 64 | 57 | 63 | 3,771,000 | 252 |
| 2004-08-24 | 59 | 60 | 56 | 58 | 1,582,000 | 232 |
| 2004-08-23 | 54 | 61 | 54 | 58 | 3,487,000 | 232 |
| 2004-08-20 | 51 | 55 | 50 | 53 | 956,000 | 212 |
| 2004-08-19 | 51 | 52 | 50 | 51 | 416,000 | 204 |
| 2004-08-18 | 52 | 53 | 50 | 52 | 338,000 | 208 |
| 2004-08-17 | 54 | 54 | 52 | 53 | 116,000 | 212 |
| 2004-08-16 | 55 | 55 | 52 | 53 | 458,000 | 212 |
| 2004-08-13 | 54 | 57 | 53 | 54 | 829,000 | 216 |
| 2004-08-12 | 51 | 56 | 51 | 55 | 934,000 | 220 |
| 2004-08-11 | 51 | 52 | 50 | 52 | 272,000 | 208 |
| 2004-08-10 | 51 | 51 | 50 | 51 | 274,000 | 204 |
| 2004-08-09 | 49 | 51 | 49 | 51 | 219,000 | 204 |
| 2004-08-06 | 49 | 50 | 49 | 49 | 251,000 | 196 |
| 2004-08-05 | 50 | 51 | 49 | 49 | 283,000 | 196 |
| 2004-08-04 | 50 | 51 | 49 | 51 | 718,000 | 204 |
| 2004-08-03 | 52 | 52 | 49 | 51 | 1,098,000 | 204 |
| 2004-08-02 | 52 | 52 | 51 | 52 | 388,000 | 208 |
| 2004-07-30 | 52 | 53 | 50 | 53 | 609,000 | 212 |
| 2004-07-29 | 54 | 55 | 50 | 51 | 1,740,000 | 204 |
| 2004-07-28 | 55 | 56 | 53 | 55 | 1,337,000 | 220 |
| 2004-07-27 | 59 | 59 | 51 | 53 | 2,123,000 | 212 |
| 2004-07-26 | 60 | 61 | 59 | 59 | 1,116,000 | 236 |
| 2004-07-23 | 61 | 63 | 60 | 62 | 1,066,000 | 248 |
| 2004-07-22 | 61 | 62 | 59 | 61 | 1,126,000 | 244 |
| 2004-07-21 | 65 | 66 | 61 | 62 | 3,807,000 | 248 |
| 2004-07-20 | 60 | 71 | 58 | 61 | 9,489,000 | 244 |
| 2004-07-16 | 59 | 62 | 59 | 59 | 791,000 | 236 |
| 2004-07-15 | 60 | 61 | 58 | 58 | 692,000 | 232 |
| 2004-07-14 | 63 | 63 | 59 | 59 | 1,802,000 | 236 |
| 2004-07-13 | 58 | 67 | 57 | 64 | 3,087,000 | 256 |
| 2004-07-12 | 59 | 60 | 57 | 59 | 382,000 | 236 |
| 2004-07-09 | 61 | 61 | 58 | 58 | 717,000 | 232 |
| 2004-07-08 | 59 | 62 | 59 | 61 | 1,166,000 | 244 |
| 2004-07-07 | 58 | 59 | 57 | 58 | 396,000 | 232 |
| 2004-07-06 | 59 | 61 | 58 | 59 | 435,000 | 236 |
| 2004-07-05 | 60 | 60 | 58 | 59 | 456,000 | 236 |
| 2004-07-02 | 61 | 63 | 58 | 61 | 2,911,000 | 244 |
| 2004-07-01 | 54 | 67 | 54 | 65 | 7,381,000 | 260 |
| 2004-06-30 | 54 | 54 | 53 | 53 | 251,000 | 212 |
| 2004-06-29 | 53 | 54 | 52 | 53 | 231,000 | 212 |
| 2004-06-28 | 52 | 54 | 52 | 54 | 319,000 | 216 |
| 2004-06-25 | 52 | 53 | 52 | 52 | 91,000 | 208 |
| 2004-06-24 | 52 | 52 | 51 | 52 | 93,000 | 208 |
| 2004-06-23 | 52 | 53 | 51 | 52 | 98,000 | 208 |
| 2004-06-22 | 53 | 53 | 51 | 53 | 71,000 | 212 |
| 2004-06-21 | 53 | 54 | 52 | 52 | 224,000 | 208 |
| 2004-06-18 | 54 | 54 | 51 | 53 | 191,000 | 212 |
| 2004-06-17 | 52 | 53 | 51 | 52 | 174,000 | 208 |
| 2004-06-16 | 53 | 53 | 52 | 52 | 285,000 | 208 |
| 2004-06-15 | 54 | 54 | 53 | 53 | 198,000 | 212 |
| 2004-06-14 | 54 | 54 | 53 | 54 | 291,000 | 216 |
| 2004-06-11 | 54 | 54 | 52 | 54 | 332,000 | 216 |
| 2004-06-10 | 52 | 54 | 51 | 53 | 582,000 | 212 |
| 2004-06-09 | 52 | 54 | 52 | 53 | 358,000 | 212 |
| 2004-06-08 | 53 | 58 | 52 | 52 | 2,519,000 | 208 |
| 2004-06-07 | 51 | 52 | 51 | 51 | 105,000 | 204 |
| 2004-06-04 | 51 | 52 | 50 | 51 | 146,000 | 204 |
| 2004-06-03 | 52 | 52 | 51 | 51 | 123,000 | 204 |
| 2004-06-02 | 51 | 53 | 51 | 51 | 211,000 | 204 |
| 2004-06-01 | 52 | 52 | 51 | 51 | 87,000 | 204 |
| 2004-05-31 | 53 | 53 | 52 | 52 | 95,000 | 208 |
| 2004-05-28 | 52 | 53 | 51 | 53 | 186,000 | 212 |
| 2004-05-27 | 52 | 52 | 50 | 50 | 103,000 | 200 |
| 2004-05-26 | 51 | 51 | 49 | 50 | 173,000 | 200 |
| 2004-05-25 | 50 | 51 | 50 | 50 | 97,000 | 200 |
| 2004-05-24 | 50 | 52 | 50 | 50 | 131,000 | 200 |
| 2004-05-21 | 49 | 50 | 49 | 50 | 266,000 | 200 |
| 2004-05-20 | 49 | 50 | 48 | 49 | 187,000 | 196 |
| 2004-05-19 | 48 | 49 | 47 | 49 | 183,000 | 196 |
| 2004-05-18 | 44 | 47 | 44 | 46 | 237,000 | 184 |
| 2004-05-17 | 49 | 49 | 43 | 45 | 402,000 | 180 |
| 2004-05-14 | 50 | 50 | 48 | 48 | 157,000 | 192 |
| 2004-05-13 | 49 | 50 | 49 | 49 | 273,000 | 196 |
| 2004-05-12 | 47 | 50 | 47 | 48 | 772,000 | 192 |
| 2004-05-11 | 47 | 50 | 47 | 49 | 569,000 | 196 |
| 2004-05-10 | 54 | 54 | 47 | 47 | 431,000 | 188 |
| 2004-05-07 | 53 | 54 | 52 | 54 | 183,000 | 216 |
| 2004-05-06 | 55 | 55 | 53 | 53 | 190,000 | 212 |
| 2004-04-30 | 52 | 54 | 51 | 52 | 469,000 | 208 |
| 2004-04-28 | 53 | 56 | 50 | 52 | 1,041,000 | 208 |
| 2004-04-27 | 57 | 57 | 45 | 54 | 1,117,000 | 216 |
| 2004-04-26 | 61 | 62 | 58 | 59 | 545,000 | 236 |
| 2004-04-23 | 62 | 63 | 61 | 61 | 266,000 | 244 |
| 2004-04-22 | 62 | 63 | 61 | 61 | 354,000 | 244 |
| 2004-04-21 | 60 | 61 | 60 | 60 | 403,000 | 240 |
| 2004-04-20 | 60 | 62 | 60 | 60 | 468,000 | 240 |
| 2004-04-19 | 64 | 64 | 60 | 62 | 831,000 | 248 |
| 2004-04-16 | 65 | 67 | 62 | 63 | 1,137,000 | 252 |
| 2004-04-15 | 69 | 70 | 61 | 65 | 2,865,000 | 260 |
| 2004-04-14 | 66 | 68 | 65 | 67 | 2,379,000 | 268 |
| 2004-04-13 | 63 | 66 | 62 | 64 | 3,447,000 | 256 |
| 2004-04-12 | 59 | 61 | 58 | 61 | 753,000 | 244 |
| 2004-04-09 | 61 | 61 | 58 | 60 | 1,149,000 | 240 |
| 2004-04-08 | 63 | 63 | 60 | 61 | 1,289,000 | 244 |
| 2004-04-07 | 60 | 66 | 59 | 63 | 5,524,000 | 252 |
| 2004-04-06 | 58 | 59 | 57 | 59 | 1,032,000 | 236 |
| 2004-04-05 | 60 | 61 | 57 | 57 | 1,751,000 | 228 |
| 2004-04-02 | 54 | 59 | 54 | 58 | 2,918,000 | 232 |
| 2004-04-01 | 55 | 55 | 54 | 54 | 311,000 | 216 |
| 2004-03-31 | 55 | 56 | 54 | 54 | 397,000 | 216 |
| 2004-03-30 | 57 | 57 | 54 | 55 | 814,000 | 220 |
| 2004-03-29 | 55 | 57 | 55 | 56 | 688,000 | 224 |
| 2004-03-26 | 54 | 55 | 53 | 55 | 599,000 | 220 |
| 2004-03-25 | 54 | 55 | 53 | 54 | 672,000 | 216 |
| 2004-03-24 | 56 | 57 | 53 | 54 | 896,000 | 216 |
| 2004-03-23 | 52 | 61 | 52 | 55 | 4,113,000 | 220 |
| 2004-03-22 | 52 | 52 | 51 | 51 | 339,000 | 204 |
| 2004-03-19 | 52 | 53 | 51 | 52 | 391,000 | 208 |
| 2004-03-18 | 53 | 55 | 52 | 52 | 575,000 | 208 |
| 2004-03-17 | 54 | 54 | 52 | 53 | 529,000 | 212 |
| 2004-03-16 | 54 | 54 | 53 | 54 | 617,000 | 216 |
| 2004-03-15 | 55 | 56 | 54 | 54 | 592,000 | 216 |
| 2004-03-12 | 56 | 56 | 53 | 53 | 1,148,000 | 212 |
| 2004-03-11 | 54 | 59 | 53 | 57 | 4,262,000 | 228 |
| 2004-03-10 | 50 | 55 | 49 | 52 | 2,163,000 | 208 |
| 2004-03-09 | 50 | 51 | 49 | 51 | 507,000 | 204 |
| 2004-03-08 | 50 | 51 | 49 | 50 | 446,000 | 200 |
| 2004-03-05 | 52 | 53 | 47 | 48 | 1,023,000 | 192 |
| 2004-03-04 | 45 | 52 | 45 | 50 | 2,470,000 | 200 |
| 2004-03-03 | 44 | 45 | 43 | 44 | 166,000 | 176 |
| 2004-03-02 | 44 | 44 | 43 | 44 | 276,000 | 176 |
| 2004-03-01 | 43 | 44 | 42 | 44 | 160,000 | 176 |
| 2004-02-27 | 43 | 43 | 42 | 43 | 277,000 | 172 |
| 2004-02-26 | 44 | 44 | 42 | 43 | 324,000 | 172 |
| 2004-02-25 | 44 | 45 | 43 | 43 | 124,000 | 172 |
| 2004-02-24 | 45 | 46 | 44 | 44 | 352,000 | 176 |
| 2004-02-23 | 45 | 46 | 44 | 46 | 215,000 | 184 |
| 2004-02-20 | 47 | 47 | 44 | 45 | 368,000 | 180 |
| 2004-02-19 | 46 | 47 | 46 | 46 | 247,000 | 184 |
| 2004-02-18 | 46 | 47 | 46 | 47 | 238,000 | 188 |
| 2004-02-17 | 46 | 48 | 46 | 46 | 425,000 | 184 |
| 2004-02-16 | 45 | 46 | 44 | 46 | 211,000 | 184 |
| 2004-02-13 | 45 | 46 | 45 | 45 | 185,000 | 180 |
| 2004-02-12 | 46 | 46 | 45 | 46 | 158,000 | 184 |
| 2004-02-10 | 45 | 46 | 44 | 44 | 264,000 | 176 |
| 2004-02-09 | 47 | 47 | 45 | 45 | 450,000 | 180 |
| 2004-02-06 | 47 | 47 | 46 | 47 | 402,000 | 188 |
| 2004-02-05 | 47 | 48 | 46 | 47 | 271,000 | 188 |
| 2004-02-04 | 50 | 50 | 47 | 48 | 554,000 | 192 |
| 2004-02-03 | 47 | 53 | 47 | 50 | 2,903,000 | 200 |
| 2004-02-02 | 48 | 49 | 47 | 47 | 282,000 | 188 |
| 2004-01-30 | 49 | 50 | 49 | 49 | 461,000 | 196 |
| 2004-01-29 | 49 | 51 | 49 | 50 | 435,000 | 200 |
| 2004-01-28 | 50 | 50 | 49 | 49 | 445,000 | 196 |
| 2004-01-27 | 52 | 52 | 50 | 51 | 418,000 | 204 |
| 2004-01-26 | 52 | 52 | 51 | 52 | 374,000 | 208 |
| 2004-01-23 | 53 | 54 | 50 | 51 | 1,154,000 | 204 |
| 2004-01-22 | 49 | 56 | 49 | 53 | 2,478,000 | 212 |
| 2004-01-21 | 51 | 51 | 49 | 50 | 1,259,000 | 200 |
| 2004-01-20 | 54 | 54 | 52 | 53 | 884,000 | 212 |
| 2004-01-19 | 56 | 56 | 52 | 55 | 1,123,000 | 220 |
| 2004-01-16 | 58 | 59 | 55 | 56 | 761,000 | 224 |
| 2004-01-15 | 58 | 62 | 56 | 58 | 3,873,000 | 232 |
| 2004-01-14 | 57 | 59 | 52 | 54 | 3,341,000 | 216 |
| 2004-01-13 | 46 | 74 | 46 | 56 | 17,824,000 | 224 |
| 2004-01-09 | 44 | 45 | 43 | 44 | 615,000 | 176 |
| 2004-01-08 | 45 | 45 | 42 | 43 | 622,000 | 172 |
| 2004-01-07 | 45 | 47 | 43 | 44 | 2,443,000 | 176 |
| 2004-01-06 | 39 | 40 | 38 | 40 | 688,000 | 160 |
| 2004-01-05 | 39 | 39 | 38 | 38 | 237,000 | 152 |
分割・併合履歴 ： [2023-09-28]2株→1株 [2017-09-27]1株→0.5株