3521 エコナックホールディングス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 195 | 197 | 181 | 183 | 4,343,000 | 732 |
| 2005-12-29 | 179 | 202 | 178 | 195 | 22,278,000 | 780 |
| 2005-12-28 | 173 | 175 | 170 | 174 | 687,000 | 696 |
| 2005-12-27 | 175 | 175 | 170 | 172 | 777,000 | 688 |
| 2005-12-26 | 176 | 176 | 175 | 175 | 503,000 | 700 |
| 2005-12-22 | 179 | 179 | 175 | 176 | 656,000 | 704 |
| 2005-12-21 | 177 | 179 | 175 | 179 | 779,000 | 716 |
| 2005-12-20 | 175 | 177 | 174 | 176 | 375,000 | 704 |
| 2005-12-19 | 174 | 176 | 174 | 175 | 625,000 | 700 |
| 2005-12-16 | 177 | 178 | 175 | 176 | 593,000 | 704 |
| 2005-12-15 | 179 | 180 | 176 | 177 | 716,000 | 708 |
| 2005-12-14 | 181 | 182 | 179 | 179 | 814,000 | 716 |
| 2005-12-13 | 182 | 183 | 179 | 181 | 1,037,000 | 724 |
| 2005-12-12 | 179 | 182 | 178 | 181 | 1,238,000 | 724 |
| 2005-12-09 | 181 | 181 | 177 | 177 | 1,842,000 | 708 |
| 2005-12-08 | 183 | 183 | 179 | 181 | 641,000 | 724 |
| 2005-12-07 | 184 | 186 | 181 | 183 | 868,000 | 732 |
| 2005-12-06 | 181 | 189 | 181 | 184 | 2,689,000 | 736 |
| 2005-12-05 | 181 | 182 | 179 | 181 | 551,000 | 724 |
| 2005-12-02 | 182 | 182 | 178 | 180 | 743,000 | 720 |
| 2005-12-01 | 181 | 183 | 180 | 182 | 625,000 | 728 |
| 2005-11-30 | 184 | 184 | 179 | 181 | 749,000 | 724 |
| 2005-11-29 | 183 | 184 | 179 | 184 | 630,000 | 736 |
| 2005-11-28 | 179 | 184 | 178 | 182 | 698,000 | 728 |
| 2005-11-25 | 178 | 186 | 178 | 179 | 1,510,000 | 716 |
| 2005-11-24 | 182 | 182 | 177 | 177 | 744,000 | 708 |
| 2005-11-22 | 184 | 186 | 181 | 182 | 486,000 | 728 |
| 2005-11-21 | 185 | 190 | 183 | 184 | 911,000 | 736 |
| 2005-11-18 | 185 | 186 | 182 | 183 | 703,000 | 732 |
| 2005-11-17 | 182 | 197 | 182 | 185 | 5,646,000 | 740 |
| 2005-11-16 | 184 | 185 | 179 | 179 | 720,000 | 716 |
| 2005-11-15 | 185 | 186 | 183 | 184 | 447,000 | 736 |
| 2005-11-14 | 188 | 190 | 185 | 185 | 511,000 | 740 |
| 2005-11-11 | 187 | 190 | 184 | 186 | 1,853,000 | 744 |
| 2005-11-10 | 195 | 195 | 187 | 191 | 1,438,000 | 764 |
| 2005-11-09 | 200 | 200 | 193 | 195 | 3,928,000 | 780 |
| 2005-11-08 | 182 | 207 | 181 | 207 | 14,242,000 | 828 |
| 2005-11-07 | 180 | 181 | 179 | 180 | 606,000 | 720 |
| 2005-11-04 | 181 | 183 | 176 | 179 | 1,718,000 | 716 |
| 2005-11-02 | 182 | 183 | 181 | 181 | 919,000 | 724 |
| 2005-11-01 | 183 | 184 | 181 | 182 | 482,000 | 728 |
| 2005-10-31 | 187 | 187 | 180 | 182 | 1,681,000 | 728 |
| 2005-10-28 | 187 | 188 | 185 | 185 | 522,000 | 740 |
| 2005-10-27 | 187 | 189 | 184 | 187 | 967,000 | 748 |
| 2005-10-26 | 186 | 190 | 185 | 189 | 772,000 | 756 |
| 2005-10-25 | 188 | 188 | 185 | 186 | 630,000 | 744 |
| 2005-10-24 | 190 | 190 | 187 | 189 | 514,000 | 756 |
| 2005-10-21 | 188 | 191 | 187 | 190 | 439,000 | 760 |
| 2005-10-20 | 196 | 198 | 187 | 190 | 1,966,000 | 760 |
| 2005-10-19 | 189 | 198 | 188 | 192 | 1,802,000 | 768 |
| 2005-10-18 | 194 | 194 | 188 | 189 | 1,035,000 | 756 |
| 2005-10-17 | 195 | 202 | 191 | 194 | 2,190,000 | 776 |
| 2005-10-14 | 208 | 221 | 194 | 194 | 17,743,000 | 776 |
| 2005-10-13 | 188 | 209 | 184 | 204 | 9,684,000 | 816 |
| 2005-10-12 | 183 | 188 | 182 | 183 | 1,508,000 | 732 |
| 2005-10-11 | 183 | 186 | 181 | 182 | 822,000 | 728 |
| 2005-10-07 | 188 | 189 | 179 | 182 | 1,344,000 | 728 |
| 2005-10-06 | 189 | 190 | 186 | 186 | 696,000 | 744 |
| 2005-10-05 | 191 | 197 | 189 | 190 | 1,986,000 | 760 |
| 2005-10-04 | 190 | 193 | 187 | 189 | 1,577,000 | 756 |
| 2005-10-03 | 194 | 194 | 185 | 188 | 2,169,000 | 752 |
| 2005-09-30 | 204 | 205 | 192 | 196 | 2,162,000 | 784 |
| 2005-09-29 | 209 | 210 | 203 | 205 | 1,542,000 | 820 |
| 2005-09-28 | 210 | 213 | 206 | 209 | 2,264,000 | 836 |
| 2005-09-27 | 212 | 213 | 201 | 205 | 1,737,000 | 820 |
| 2005-09-26 | 206 | 226 | 203 | 207 | 12,943,000 | 828 |
| 2005-09-22 | 201 | 208 | 201 | 204 | 1,837,000 | 816 |
| 2005-09-21 | 202 | 213 | 201 | 211 | 4,643,000 | 844 |
| 2005-09-20 | 200 | 205 | 199 | 201 | 4,280,000 | 804 |
| 2005-09-16 | 213 | 218 | 207 | 207 | 3,440,000 | 828 |
| 2005-09-15 | 212 | 226 | 211 | 213 | 13,814,000 | 852 |
| 2005-09-14 | 210 | 213 | 205 | 205 | 4,794,000 | 820 |
| 2005-09-13 | 196 | 215 | 194 | 213 | 20,372,000 | 852 |
| 2005-09-12 | 188 | 200 | 187 | 192 | 3,024,000 | 768 |
| 2005-09-09 | 185 | 197 | 181 | 191 | 3,640,000 | 764 |
| 2005-09-08 | 192 | 194 | 174 | 187 | 6,618,000 | 748 |
| 2005-09-07 | 200 | 203 | 192 | 194 | 3,206,000 | 776 |
| 2005-09-06 | 197 | 210 | 196 | 203 | 8,779,000 | 812 |
| 2005-09-05 | 204 | 205 | 194 | 197 | 4,176,000 | 788 |
| 2005-09-02 | 216 | 217 | 205 | 206 | 4,233,000 | 824 |
| 2005-09-01 | 206 | 216 | 192 | 216 | 15,840,000 | 864 |
| 2005-08-31 | 220 | 220 | 204 | 206 | 4,950,000 | 824 |
| 2005-08-30 | 222 | 229 | 215 | 216 | 7,100,000 | 864 |
| 2005-08-29 | 235 | 239 | 217 | 225 | 26,904,000 | 900 |
| 2005-08-26 | 198 | 242 | 197 | 213 | 60,681,000 | 852 |
| 2005-08-25 | 162 | 208 | 161 | 197 | 66,944,000 | 788 |
| 2005-08-24 | 162 | 171 | 155 | 158 | 25,102,000 | 632 |
| 2005-08-23 | 136 | 175 | 135 | 175 | 32,114,000 | 700 |
| 2005-08-22 | 132 | 140 | 128 | 133 | 16,079,000 | 532 |
| 2005-08-19 | 125 | 132 | 123 | 132 | 12,721,000 | 528 |
| 2005-08-18 | 119 | 131 | 118 | 121 | 20,870,000 | 484 |
| 2005-08-17 | 116 | 122 | 115 | 118 | 4,185,000 | 472 |
| 2005-08-16 | 118 | 119 | 115 | 116 | 2,107,000 | 464 |
| 2005-08-15 | 112 | 128 | 112 | 118 | 22,364,000 | 472 |
| 2005-08-12 | 112 | 115 | 109 | 110 | 2,171,000 | 440 |
| 2005-08-11 | 112 | 116 | 110 | 111 | 2,835,000 | 444 |
| 2005-08-10 | 115 | 118 | 109 | 112 | 6,440,000 | 448 |
| 2005-08-09 | 102 | 121 | 102 | 118 | 14,114,000 | 472 |
| 2005-08-08 | 100 | 102 | 97 | 101 | 1,757,000 | 404 |
| 2005-08-05 | 104 | 106 | 101 | 103 | 1,328,000 | 412 |
| 2005-08-04 | 106 | 108 | 99 | 105 | 2,964,000 | 420 |
| 2005-08-03 | 112 | 113 | 108 | 109 | 2,144,000 | 436 |
| 2005-08-02 | 111 | 113 | 107 | 111 | 4,122,000 | 444 |
| 2005-08-01 | 108 | 112 | 107 | 110 | 5,565,000 | 440 |
| 2005-07-29 | 104 | 121 | 104 | 109 | 47,944,000 | 436 |
| 2005-07-28 | 98 | 103 | 96 | 101 | 7,929,000 | 404 |
| 2005-07-27 | 105 | 105 | 96 | 96 | 7,554,000 | 384 |
| 2005-07-26 | 110 | 112 | 103 | 104 | 12,508,000 | 416 |
| 2005-07-25 | 109 | 116 | 102 | 114 | 43,760,000 | 456 |
| 2005-07-22 | 112 | 115 | 100 | 102 | 24,421,000 | 408 |
| 2005-07-21 | 147 | 154 | 113 | 117 | 54,745,000 | 468 |
| 2005-07-20 | 113 | 128 | 111 | 128 | 84,500,000 | 512 |
| 2005-07-19 | 68 | 98 | 68 | 98 | 56,036,000 | 392 |
| 2005-07-15 | 65 | 68 | 65 | 68 | 2,562,000 | 272 |
| 2005-07-14 | 66 | 67 | 65 | 65 | 1,047,000 | 260 |
| 2005-07-13 | 64 | 67 | 63 | 67 | 2,795,000 | 268 |
| 2005-07-12 | 63 | 66 | 62 | 64 | 4,956,000 | 256 |
| 2005-07-11 | 61 | 64 | 61 | 64 | 5,385,000 | 256 |
| 2005-07-08 | 58 | 61 | 58 | 59 | 1,741,000 | 236 |
| 2005-07-07 | 58 | 59 | 58 | 58 | 434,000 | 232 |
| 2005-07-06 | 58 | 59 | 57 | 59 | 786,000 | 236 |
| 2005-07-05 | 58 | 59 | 58 | 58 | 508,000 | 232 |
| 2005-07-04 | 59 | 60 | 58 | 58 | 581,000 | 232 |
| 2005-07-01 | 60 | 60 | 58 | 59 | 1,084,000 | 236 |
| 2005-06-30 | 62 | 62 | 59 | 59 | 2,763,000 | 236 |
| 2005-06-29 | 63 | 63 | 61 | 62 | 2,279,000 | 248 |
| 2005-06-28 | 65 | 66 | 59 | 61 | 9,790,000 | 244 |
| 2005-06-27 | 61 | 67 | 60 | 65 | 13,059,000 | 260 |
| 2005-06-24 | 64 | 64 | 59 | 59 | 8,995,000 | 236 |
| 2005-06-23 | 58 | 70 | 57 | 64 | 22,174,000 | 256 |
| 2005-06-22 | 59 | 59 | 58 | 59 | 472,000 | 236 |
| 2005-06-21 | 61 | 61 | 57 | 58 | 2,517,000 | 232 |
| 2005-06-20 | 59 | 62 | 57 | 61 | 4,198,000 | 244 |
| 2005-06-17 | 56 | 58 | 56 | 57 | 742,000 | 228 |
| 2005-06-16 | 58 | 58 | 56 | 56 | 441,000 | 224 |
| 2005-06-15 | 58 | 58 | 56 | 57 | 707,000 | 228 |
| 2005-06-14 | 62 | 62 | 57 | 58 | 2,868,000 | 232 |
| 2005-06-13 | 58 | 62 | 57 | 59 | 7,075,000 | 236 |
| 2005-06-10 | 54 | 55 | 54 | 54 | 292,000 | 216 |
| 2005-06-09 | 55 | 56 | 54 | 54 | 714,000 | 216 |
| 2005-06-08 | 54 | 57 | 53 | 54 | 3,182,000 | 216 |
| 2005-06-07 | 54 | 55 | 53 | 54 | 135,000 | 216 |
| 2005-06-06 | 54 | 55 | 53 | 54 | 257,000 | 216 |
| 2005-06-03 | 54 | 55 | 53 | 54 | 253,000 | 216 |
| 2005-06-02 | 55 | 55 | 53 | 54 | 722,000 | 216 |
| 2005-06-01 | 53 | 58 | 53 | 55 | 2,477,000 | 220 |
| 2005-05-31 | 52 | 53 | 52 | 53 | 135,000 | 212 |
| 2005-05-30 | 53 | 54 | 52 | 52 | 305,000 | 208 |
| 2005-05-27 | 53 | 54 | 53 | 53 | 278,000 | 212 |
| 2005-05-26 | 53 | 54 | 53 | 54 | 321,000 | 216 |
| 2005-05-25 | 54 | 54 | 53 | 54 | 190,000 | 216 |
| 2005-05-24 | 54 | 55 | 53 | 54 | 122,000 | 216 |
| 2005-05-23 | 54 | 55 | 53 | 54 | 171,000 | 216 |
| 2005-05-20 | 54 | 55 | 53 | 54 | 122,000 | 216 |
| 2005-05-19 | 54 | 55 | 54 | 54 | 161,000 | 216 |
| 2005-05-18 | 53 | 55 | 53 | 54 | 229,000 | 216 |
| 2005-05-17 | 54 | 55 | 53 | 53 | 364,000 | 212 |
| 2005-05-16 | 55 | 56 | 53 | 54 | 607,000 | 216 |
| 2005-05-13 | 56 | 56 | 54 | 54 | 372,000 | 216 |
| 2005-05-12 | 56 | 57 | 55 | 56 | 679,000 | 224 |
| 2005-05-11 | 57 | 57 | 56 | 57 | 237,000 | 228 |
| 2005-05-10 | 58 | 58 | 57 | 58 | 293,000 | 232 |
| 2005-05-09 | 57 | 58 | 56 | 58 | 318,000 | 232 |
| 2005-05-06 | 56 | 58 | 56 | 57 | 1,221,000 | 228 |
| 2005-05-02 | 55 | 56 | 55 | 56 | 129,000 | 224 |
| 2005-04-28 | 55 | 56 | 54 | 56 | 361,000 | 224 |
| 2005-04-27 | 56 | 56 | 55 | 56 | 180,000 | 224 |
| 2005-04-26 | 55 | 55 | 54 | 55 | 197,000 | 220 |
| 2005-04-25 | 55 | 55 | 54 | 55 | 268,000 | 220 |
| 2005-04-22 | 55 | 56 | 54 | 55 | 219,000 | 220 |
| 2005-04-21 | 55 | 55 | 54 | 54 | 310,000 | 216 |
| 2005-04-20 | 55 | 56 | 54 | 56 | 506,000 | 224 |
| 2005-04-19 | 54 | 56 | 54 | 55 | 448,000 | 220 |
| 2005-04-18 | 55 | 56 | 53 | 54 | 604,000 | 216 |
| 2005-04-15 | 56 | 57 | 55 | 56 | 340,000 | 224 |
| 2005-04-14 | 57 | 57 | 55 | 57 | 793,000 | 228 |
| 2005-04-13 | 59 | 59 | 57 | 57 | 792,000 | 228 |
| 2005-04-12 | 60 | 61 | 59 | 59 | 443,000 | 236 |
| 2005-04-11 | 61 | 61 | 60 | 61 | 595,000 | 244 |
| 2005-04-08 | 60 | 63 | 60 | 60 | 1,640,000 | 240 |
| 2005-04-07 | 60 | 61 | 60 | 61 | 507,000 | 244 |
| 2005-04-06 | 61 | 61 | 60 | 60 | 348,000 | 240 |
| 2005-04-05 | 60 | 61 | 60 | 61 | 275,000 | 244 |
| 2005-04-04 | 60 | 61 | 59 | 61 | 278,000 | 244 |
| 2005-04-01 | 59 | 61 | 59 | 60 | 519,000 | 240 |
| 2005-03-31 | 60 | 61 | 59 | 59 | 645,000 | 236 |
| 2005-03-30 | 61 | 61 | 59 | 59 | 631,000 | 236 |
| 2005-03-29 | 63 | 64 | 60 | 62 | 1,723,000 | 248 |
| 2005-03-28 | 61 | 64 | 60 | 63 | 1,193,000 | 252 |
| 2005-03-25 | 64 | 65 | 62 | 63 | 1,363,000 | 252 |
| 2005-03-24 | 66 | 67 | 64 | 64 | 1,207,000 | 256 |
| 2005-03-23 | 68 | 69 | 66 | 67 | 1,935,000 | 268 |
| 2005-03-22 | 69 | 70 | 66 | 68 | 5,133,000 | 272 |
| 2005-03-18 | 62 | 69 | 61 | 66 | 9,978,000 | 264 |
| 2005-03-17 | 59 | 63 | 58 | 61 | 3,220,000 | 244 |
| 2005-03-16 | 60 | 61 | 58 | 60 | 1,045,000 | 240 |
| 2005-03-15 | 62 | 62 | 58 | 60 | 1,842,000 | 240 |
| 2005-03-14 | 62 | 63 | 61 | 61 | 2,097,000 | 244 |
| 2005-03-11 | 60 | 61 | 59 | 60 | 1,267,000 | 240 |
| 2005-03-10 | 61 | 61 | 58 | 59 | 1,915,000 | 236 |
| 2005-03-09 | 59 | 63 | 58 | 61 | 7,723,000 | 244 |
| 2005-03-08 | 56 | 62 | 56 | 58 | 17,633,000 | 232 |
| 2005-03-07 | 55 | 55 | 54 | 55 | 1,317,000 | 220 |
| 2005-03-04 | 54 | 54 | 53 | 54 | 694,000 | 216 |
| 2005-03-03 | 54 | 55 | 53 | 53 | 779,000 | 212 |
| 2005-03-02 | 54 | 56 | 54 | 55 | 1,899,000 | 220 |
| 2005-03-01 | 54 | 54 | 53 | 53 | 474,000 | 212 |
| 2005-02-28 | 54 | 54 | 53 | 54 | 703,000 | 216 |
| 2005-02-25 | 53 | 54 | 52 | 53 | 477,000 | 212 |
| 2005-02-24 | 53 | 53 | 52 | 52 | 548,000 | 208 |
| 2005-02-23 | 54 | 54 | 53 | 53 | 279,000 | 212 |
| 2005-02-22 | 53 | 54 | 53 | 53 | 301,000 | 212 |
| 2005-02-21 | 53 | 54 | 53 | 53 | 278,000 | 212 |
| 2005-02-18 | 54 | 54 | 53 | 53 | 284,000 | 212 |
| 2005-02-17 | 54 | 55 | 53 | 53 | 533,000 | 212 |
| 2005-02-16 | 55 | 55 | 53 | 53 | 723,000 | 212 |
| 2005-02-15 | 54 | 57 | 53 | 55 | 5,239,000 | 220 |
| 2005-02-14 | 53 | 54 | 53 | 53 | 134,000 | 212 |
| 2005-02-10 | 53 | 53 | 52 | 53 | 435,000 | 212 |
| 2005-02-09 | 53 | 54 | 53 | 53 | 212,000 | 212 |
| 2005-02-08 | 54 | 54 | 53 | 54 | 374,000 | 216 |
| 2005-02-07 | 54 | 54 | 53 | 54 | 241,000 | 216 |
| 2005-02-04 | 54 | 54 | 53 | 54 | 505,000 | 216 |
| 2005-02-03 | 54 | 55 | 53 | 53 | 515,000 | 212 |
| 2005-02-02 | 54 | 57 | 53 | 54 | 4,792,000 | 216 |
| 2005-02-01 | 53 | 54 | 53 | 53 | 296,000 | 212 |
| 2005-01-31 | 53 | 54 | 52 | 52 | 358,000 | 208 |
| 2005-01-28 | 53 | 54 | 52 | 53 | 431,000 | 212 |
| 2005-01-27 | 53 | 53 | 52 | 52 | 336,000 | 208 |
| 2005-01-26 | 54 | 54 | 53 | 53 | 381,000 | 212 |
| 2005-01-25 | 53 | 54 | 52 | 54 | 458,000 | 216 |
| 2005-01-24 | 52 | 53 | 52 | 52 | 267,000 | 208 |
| 2005-01-21 | 53 | 53 | 52 | 52 | 144,000 | 208 |
| 2005-01-20 | 53 | 53 | 52 | 53 | 247,000 | 212 |
| 2005-01-19 | 54 | 54 | 53 | 53 | 342,000 | 212 |
| 2005-01-18 | 53 | 54 | 53 | 53 | 222,000 | 212 |
| 2005-01-17 | 53 | 54 | 53 | 53 | 603,000 | 212 |
| 2005-01-14 | 53 | 54 | 53 | 54 | 564,000 | 216 |
| 2005-01-13 | 55 | 55 | 53 | 53 | 1,103,000 | 212 |
| 2005-01-12 | 55 | 55 | 54 | 55 | 2,383,000 | 220 |
| 2005-01-11 | 55 | 57 | 54 | 56 | 2,421,000 | 224 |
| 2005-01-07 | 54 | 54 | 53 | 54 | 1,230,000 | 216 |
| 2005-01-06 | 53 | 54 | 53 | 53 | 247,000 | 212 |
| 2005-01-05 | 52 | 53 | 52 | 53 | 651,000 | 212 |
| 2005-01-04 | 53 | 53 | 52 | 52 | 280,000 | 208 |
分割・併合履歴 ： [2023-09-28]2株→1株 [2017-09-27]1株→0.5株