3521 エコナックホールディングス(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 157 | 158 | 156 | 156 | 170,000 | 624 |
| 2006-12-28 | 157 | 158 | 156 | 156 | 144,000 | 624 |
| 2006-12-27 | 160 | 160 | 156 | 157 | 122,000 | 628 |
| 2006-12-26 | 160 | 160 | 156 | 159 | 253,000 | 636 |
| 2006-12-25 | 162 | 162 | 159 | 159 | 286,000 | 636 |
| 2006-12-22 | 166 | 173 | 161 | 161 | 2,124,000 | 644 |
| 2006-12-21 | 163 | 167 | 161 | 166 | 588,000 | 664 |
| 2006-12-20 | 161 | 163 | 159 | 161 | 332,000 | 644 |
| 2006-12-19 | 166 | 166 | 161 | 161 | 221,000 | 644 |
| 2006-12-18 | 167 | 168 | 165 | 166 | 289,000 | 664 |
| 2006-12-15 | 161 | 172 | 161 | 165 | 2,216,000 | 660 |
| 2006-12-14 | 161 | 163 | 160 | 162 | 519,000 | 648 |
| 2006-12-13 | 164 | 164 | 161 | 164 | 151,000 | 656 |
| 2006-12-12 | 167 | 168 | 161 | 162 | 673,000 | 648 |
| 2006-12-11 | 170 | 170 | 164 | 164 | 319,000 | 656 |
| 2006-12-08 | 171 | 174 | 171 | 171 | 215,000 | 684 |
| 2006-12-07 | 173 | 178 | 170 | 173 | 494,000 | 692 |
| 2006-12-06 | 176 | 176 | 168 | 172 | 476,000 | 688 |
| 2006-12-05 | 179 | 179 | 176 | 176 | 168,000 | 704 |
| 2006-12-04 | 180 | 180 | 175 | 179 | 451,000 | 716 |
| 2006-12-01 | 181 | 183 | 176 | 178 | 518,000 | 712 |
| 2006-11-30 | 172 | 182 | 172 | 182 | 1,118,000 | 728 |
| 2006-11-29 | 169 | 173 | 167 | 170 | 418,000 | 680 |
| 2006-11-28 | 167 | 175 | 165 | 171 | 550,000 | 684 |
| 2006-11-27 | 166 | 175 | 162 | 167 | 1,097,000 | 668 |
| 2006-11-24 | 190 | 190 | 170 | 171 | 973,000 | 684 |
| 2006-11-22 | 182 | 199 | 178 | 195 | 491,000 | 780 |
| 2006-11-21 | 204 | 205 | 175 | 188 | 1,033,000 | 752 |
| 2006-11-20 | 210 | 210 | 204 | 206 | 355,000 | 824 |
| 2006-11-17 | 212 | 215 | 210 | 214 | 161,000 | 856 |
| 2006-11-16 | 213 | 217 | 211 | 217 | 209,000 | 868 |
| 2006-11-15 | 218 | 220 | 211 | 218 | 212,000 | 872 |
| 2006-11-14 | 207 | 220 | 207 | 216 | 367,000 | 864 |
| 2006-11-13 | 214 | 220 | 208 | 210 | 270,000 | 840 |
| 2006-11-10 | 212 | 217 | 212 | 217 | 237,000 | 868 |
| 2006-11-09 | 216 | 217 | 214 | 216 | 257,000 | 864 |
| 2006-11-08 | 218 | 219 | 215 | 216 | 303,000 | 864 |
| 2006-11-07 | 217 | 221 | 216 | 217 | 169,000 | 868 |
| 2006-11-06 | 221 | 224 | 220 | 220 | 187,000 | 880 |
| 2006-11-02 | 220 | 223 | 216 | 223 | 292,000 | 892 |
| 2006-11-01 | 217 | 219 | 216 | 218 | 218,000 | 872 |
| 2006-10-31 | 218 | 221 | 216 | 218 | 465,000 | 872 |
| 2006-10-30 | 231 | 234 | 222 | 224 | 634,000 | 896 |
| 2006-10-27 | 219 | 228 | 212 | 226 | 1,055,000 | 904 |
| 2006-10-26 | 219 | 219 | 215 | 218 | 436,000 | 872 |
| 2006-10-25 | 223 | 225 | 215 | 221 | 601,000 | 884 |
| 2006-10-24 | 230 | 230 | 222 | 222 | 291,000 | 888 |
| 2006-10-23 | 223 | 225 | 221 | 223 | 288,000 | 892 |
| 2006-10-20 | 228 | 230 | 221 | 224 | 485,000 | 896 |
| 2006-10-19 | 236 | 241 | 226 | 226 | 1,365,000 | 904 |
| 2006-10-18 | 229 | 237 | 228 | 235 | 1,564,000 | 940 |
| 2006-10-17 | 226 | 234 | 224 | 227 | 755,000 | 908 |
| 2006-10-16 | 222 | 225 | 221 | 225 | 499,000 | 900 |
| 2006-10-13 | 226 | 228 | 222 | 222 | 648,000 | 888 |
| 2006-10-12 | 223 | 228 | 223 | 226 | 741,000 | 904 |
| 2006-10-11 | 227 | 232 | 219 | 227 | 1,180,000 | 908 |
| 2006-10-10 | 225 | 235 | 225 | 226 | 952,000 | 904 |
| 2006-10-06 | 237 | 242 | 230 | 230 | 2,239,000 | 920 |
| 2006-10-05 | 222 | 246 | 222 | 242 | 2,640,000 | 968 |
| 2006-10-04 | 221 | 229 | 218 | 224 | 1,490,000 | 896 |
| 2006-10-03 | 234 | 235 | 224 | 224 | 1,225,000 | 896 |
| 2006-10-02 | 246 | 247 | 234 | 238 | 2,877,000 | 952 |
| 2006-09-29 | 223 | 245 | 217 | 236 | 5,026,000 | 944 |
| 2006-09-28 | 203 | 231 | 203 | 227 | 4,140,000 | 908 |
| 2006-09-27 | 190 | 202 | 190 | 200 | 1,671,000 | 800 |
| 2006-09-26 | 184 | 190 | 182 | 187 | 560,000 | 748 |
| 2006-09-25 | 193 | 194 | 189 | 189 | 647,000 | 756 |
| 2006-09-22 | 197 | 198 | 193 | 194 | 930,000 | 776 |
| 2006-09-21 | 195 | 203 | 191 | 198 | 2,755,000 | 792 |
| 2006-09-20 | 198 | 200 | 189 | 197 | 6,382,000 | 788 |
| 2006-09-19 | 177 | 190 | 177 | 188 | 5,461,000 | 752 |
| 2006-09-15 | 173 | 178 | 173 | 176 | 451,000 | 704 |
| 2006-09-14 | 176 | 177 | 173 | 175 | 447,000 | 700 |
| 2006-09-13 | 178 | 178 | 175 | 176 | 724,000 | 704 |
| 2006-09-12 | 174 | 179 | 172 | 173 | 1,242,000 | 692 |
| 2006-09-11 | 174 | 178 | 173 | 174 | 2,326,000 | 696 |
| 2006-09-08 | 165 | 185 | 164 | 170 | 8,354,000 | 680 |
| 2006-09-07 | 149 | 160 | 149 | 158 | 454,000 | 632 |
| 2006-09-06 | 150 | 151 | 149 | 149 | 148,000 | 596 |
| 2006-09-05 | 152 | 153 | 151 | 151 | 91,000 | 604 |
| 2006-09-04 | 154 | 154 | 151 | 152 | 99,000 | 608 |
| 2006-09-01 | 152 | 154 | 150 | 153 | 122,000 | 612 |
| 2006-08-31 | 152 | 154 | 149 | 154 | 182,000 | 616 |
| 2006-08-30 | 157 | 157 | 151 | 152 | 155,000 | 608 |
| 2006-08-29 | 159 | 159 | 155 | 156 | 299,000 | 624 |
| 2006-08-28 | 158 | 163 | 156 | 158 | 662,000 | 632 |
| 2006-08-25 | 156 | 158 | 155 | 157 | 136,000 | 628 |
| 2006-08-24 | 158 | 159 | 156 | 156 | 236,000 | 624 |
| 2006-08-23 | 151 | 159 | 150 | 159 | 445,000 | 636 |
| 2006-08-22 | 150 | 151 | 150 | 151 | 82,000 | 604 |
| 2006-08-21 | 147 | 150 | 147 | 150 | 136,000 | 600 |
| 2006-08-18 | 148 | 149 | 147 | 149 | 97,000 | 596 |
| 2006-08-17 | 147 | 148 | 147 | 147 | 158,000 | 588 |
| 2006-08-16 | 145 | 147 | 144 | 146 | 123,000 | 584 |
| 2006-08-15 | 144 | 146 | 143 | 144 | 252,000 | 576 |
| 2006-08-14 | 140 | 144 | 140 | 144 | 68,000 | 576 |
| 2006-08-11 | 142 | 142 | 141 | 142 | 46,000 | 568 |
| 2006-08-10 | 141 | 141 | 139 | 141 | 102,000 | 564 |
| 2006-08-09 | 137 | 142 | 137 | 141 | 99,000 | 564 |
| 2006-08-08 | 141 | 142 | 136 | 142 | 200,000 | 568 |
| 2006-08-07 | 145 | 145 | 140 | 142 | 93,000 | 568 |
| 2006-08-04 | 145 | 147 | 144 | 145 | 63,000 | 580 |
| 2006-08-03 | 147 | 147 | 145 | 146 | 107,000 | 584 |
| 2006-08-02 | 145 | 147 | 142 | 145 | 139,000 | 580 |
| 2006-08-01 | 145 | 146 | 142 | 146 | 56,000 | 584 |
| 2006-07-31 | 145 | 148 | 143 | 144 | 146,000 | 576 |
| 2006-07-28 | 150 | 151 | 136 | 146 | 134,000 | 584 |
| 2006-07-27 | 153 | 153 | 149 | 150 | 86,000 | 600 |
| 2006-07-26 | 156 | 156 | 150 | 155 | 132,000 | 620 |
| 2006-07-25 | 155 | 157 | 153 | 156 | 212,000 | 624 |
| 2006-07-24 | 144 | 152 | 143 | 152 | 129,000 | 608 |
| 2006-07-21 | 138 | 148 | 138 | 145 | 387,000 | 580 |
| 2006-07-20 | 143 | 144 | 139 | 143 | 145,000 | 572 |
| 2006-07-19 | 136 | 141 | 135 | 138 | 224,000 | 552 |
| 2006-07-18 | 135 | 136 | 127 | 135 | 233,000 | 540 |
| 2006-07-14 | 145 | 145 | 138 | 138 | 115,000 | 552 |
| 2006-07-13 | 148 | 148 | 145 | 146 | 78,000 | 584 |
| 2006-07-12 | 154 | 154 | 148 | 148 | 90,000 | 592 |
| 2006-07-11 | 157 | 157 | 153 | 154 | 42,000 | 616 |
| 2006-07-10 | 157 | 157 | 152 | 157 | 135,000 | 628 |
| 2006-07-07 | 158 | 159 | 154 | 155 | 93,000 | 620 |
| 2006-07-06 | 158 | 160 | 154 | 156 | 200,000 | 624 |
| 2006-07-05 | 156 | 158 | 155 | 155 | 203,000 | 620 |
| 2006-07-04 | 159 | 160 | 158 | 160 | 267,000 | 640 |
| 2006-07-03 | 160 | 161 | 158 | 158 | 192,000 | 632 |
| 2006-06-30 | 159 | 160 | 156 | 157 | 241,000 | 628 |
| 2006-06-29 | 155 | 159 | 155 | 158 | 163,000 | 632 |
| 2006-06-28 | 160 | 160 | 152 | 156 | 195,000 | 624 |
| 2006-06-27 | 161 | 162 | 159 | 161 | 169,000 | 644 |
| 2006-06-26 | 161 | 163 | 160 | 161 | 605,000 | 644 |
| 2006-06-23 | 158 | 161 | 158 | 161 | 137,000 | 644 |
| 2006-06-22 | 155 | 163 | 154 | 160 | 354,000 | 640 |
| 2006-06-21 | 155 | 157 | 154 | 154 | 248,000 | 616 |
| 2006-06-20 | 154 | 154 | 150 | 154 | 236,000 | 616 |
| 2006-06-19 | 145 | 151 | 144 | 150 | 395,000 | 600 |
| 2006-06-16 | 142 | 146 | 141 | 142 | 307,000 | 568 |
| 2006-06-15 | 137 | 137 | 134 | 137 | 126,000 | 548 |
| 2006-06-14 | 127 | 132 | 127 | 132 | 200,000 | 528 |
| 2006-06-13 | 129 | 134 | 128 | 131 | 270,000 | 524 |
| 2006-06-12 | 123 | 133 | 123 | 133 | 204,000 | 532 |
| 2006-06-09 | 121 | 130 | 121 | 128 | 210,000 | 512 |
| 2006-06-08 | 126 | 132 | 125 | 125 | 313,000 | 500 |
| 2006-06-07 | 139 | 139 | 134 | 134 | 141,000 | 536 |
| 2006-06-06 | 139 | 141 | 137 | 141 | 188,000 | 564 |
| 2006-06-05 | 146 | 146 | 141 | 143 | 178,000 | 572 |
| 2006-06-02 | 145 | 147 | 121 | 144 | 647,000 | 576 |
| 2006-06-01 | 158 | 158 | 140 | 143 | 646,000 | 572 |
| 2006-05-31 | 156 | 158 | 152 | 153 | 377,000 | 612 |
| 2006-05-30 | 158 | 166 | 157 | 158 | 1,251,000 | 632 |
| 2006-05-29 | 156 | 160 | 155 | 155 | 256,000 | 620 |
| 2006-05-26 | 155 | 157 | 154 | 155 | 79,000 | 620 |
| 2006-05-25 | 155 | 155 | 153 | 153 | 85,000 | 612 |
| 2006-05-24 | 152 | 157 | 152 | 155 | 158,000 | 620 |
| 2006-05-23 | 157 | 158 | 150 | 151 | 189,000 | 604 |
| 2006-05-22 | 158 | 162 | 155 | 159 | 470,000 | 636 |
| 2006-05-19 | 152 | 157 | 152 | 154 | 277,000 | 616 |
| 2006-05-18 | 151 | 155 | 150 | 155 | 234,000 | 620 |
| 2006-05-17 | 153 | 158 | 153 | 155 | 283,000 | 620 |
| 2006-05-16 | 158 | 161 | 153 | 156 | 530,000 | 624 |
| 2006-05-15 | 154 | 159 | 153 | 156 | 344,000 | 624 |
| 2006-05-12 | 157 | 158 | 154 | 155 | 341,000 | 620 |
| 2006-05-11 | 160 | 162 | 159 | 159 | 94,000 | 636 |
| 2006-05-10 | 163 | 163 | 161 | 161 | 140,000 | 644 |
| 2006-05-09 | 164 | 165 | 162 | 163 | 156,000 | 652 |
| 2006-05-08 | 162 | 168 | 161 | 162 | 623,000 | 648 |
| 2006-05-02 | 159 | 162 | 159 | 162 | 161,000 | 648 |
| 2006-05-01 | 165 | 167 | 161 | 161 | 124,000 | 644 |
| 2006-04-28 | 162 | 164 | 159 | 164 | 192,000 | 656 |
| 2006-04-27 | 163 | 166 | 160 | 162 | 253,000 | 648 |
| 2006-04-26 | 157 | 161 | 156 | 159 | 221,000 | 636 |
| 2006-04-25 | 155 | 157 | 153 | 157 | 180,000 | 628 |
| 2006-04-24 | 159 | 159 | 153 | 155 | 233,000 | 620 |
| 2006-04-21 | 163 | 163 | 159 | 159 | 135,000 | 636 |
| 2006-04-20 | 165 | 165 | 161 | 162 | 198,000 | 648 |
| 2006-04-19 | 165 | 167 | 162 | 163 | 400,000 | 652 |
| 2006-04-18 | 158 | 166 | 153 | 164 | 436,000 | 656 |
| 2006-04-17 | 163 | 164 | 157 | 157 | 187,000 | 628 |
| 2006-04-14 | 166 | 167 | 162 | 164 | 321,000 | 656 |
| 2006-04-13 | 170 | 170 | 167 | 167 | 451,000 | 668 |
| 2006-04-12 | 170 | 171 | 168 | 169 | 288,000 | 676 |
| 2006-04-11 | 171 | 174 | 168 | 170 | 934,000 | 680 |
| 2006-04-10 | 164 | 172 | 164 | 169 | 1,111,000 | 676 |
| 2006-04-07 | 162 | 167 | 162 | 167 | 814,000 | 668 |
| 2006-04-06 | 163 | 165 | 160 | 162 | 833,000 | 648 |
| 2006-04-05 | 164 | 166 | 159 | 159 | 1,477,000 | 636 |
| 2006-04-04 | 155 | 168 | 154 | 160 | 4,989,000 | 640 |
| 2006-04-03 | 150 | 154 | 149 | 153 | 973,000 | 612 |
| 2006-03-31 | 149 | 150 | 148 | 149 | 197,000 | 596 |
| 2006-03-30 | 152 | 152 | 147 | 149 | 439,000 | 596 |
| 2006-03-29 | 151 | 152 | 149 | 151 | 389,000 | 604 |
| 2006-03-28 | 147 | 151 | 147 | 149 | 319,000 | 596 |
| 2006-03-27 | 148 | 151 | 145 | 151 | 773,000 | 604 |
| 2006-03-24 | 150 | 150 | 148 | 149 | 282,000 | 596 |
| 2006-03-23 | 152 | 153 | 150 | 150 | 417,000 | 600 |
| 2006-03-22 | 150 | 151 | 148 | 150 | 303,000 | 600 |
| 2006-03-20 | 147 | 149 | 147 | 148 | 238,000 | 592 |
| 2006-03-17 | 149 | 151 | 145 | 147 | 516,000 | 588 |
| 2006-03-16 | 153 | 153 | 146 | 146 | 449,000 | 584 |
| 2006-03-15 | 154 | 158 | 151 | 151 | 769,000 | 604 |
| 2006-03-14 | 151 | 153 | 149 | 151 | 880,000 | 604 |
| 2006-03-13 | 149 | 162 | 149 | 154 | 3,476,000 | 616 |
| 2006-03-10 | 145 | 147 | 144 | 145 | 664,000 | 580 |
| 2006-03-09 | 144 | 148 | 143 | 144 | 723,000 | 576 |
| 2006-03-08 | 141 | 143 | 137 | 143 | 430,000 | 572 |
| 2006-03-07 | 142 | 143 | 138 | 139 | 310,000 | 556 |
| 2006-03-06 | 138 | 143 | 135 | 140 | 527,000 | 560 |
| 2006-03-03 | 142 | 144 | 138 | 138 | 927,000 | 552 |
| 2006-03-02 | 148 | 156 | 141 | 145 | 4,337,000 | 580 |
| 2006-03-01 | 139 | 170 | 138 | 151 | 25,039,000 | 604 |
| 2006-02-28 | 140 | 140 | 135 | 137 | 481,000 | 548 |
| 2006-02-27 | 142 | 142 | 138 | 140 | 661,000 | 560 |
| 2006-02-24 | 142 | 144 | 138 | 140 | 1,396,000 | 560 |
| 2006-02-23 | 134 | 146 | 133 | 142 | 4,262,000 | 568 |
| 2006-02-22 | 127 | 131 | 125 | 127 | 1,913,000 | 508 |
| 2006-02-21 | 118 | 126 | 115 | 122 | 1,750,000 | 488 |
| 2006-02-20 | 134 | 149 | 114 | 117 | 5,383,000 | 468 |
| 2006-02-17 | 148 | 152 | 132 | 133 | 1,832,000 | 532 |
| 2006-02-16 | 155 | 158 | 151 | 151 | 562,000 | 604 |
| 2006-02-15 | 167 | 169 | 153 | 155 | 963,000 | 620 |
| 2006-02-14 | 159 | 162 | 149 | 159 | 957,000 | 636 |
| 2006-02-13 | 171 | 171 | 154 | 160 | 987,000 | 640 |
| 2006-02-10 | 175 | 176 | 171 | 171 | 601,000 | 684 |
| 2006-02-09 | 181 | 182 | 176 | 177 | 486,000 | 708 |
| 2006-02-08 | 184 | 184 | 177 | 179 | 709,000 | 716 |
| 2006-02-07 | 184 | 186 | 183 | 184 | 403,000 | 736 |
| 2006-02-06 | 187 | 187 | 184 | 184 | 354,000 | 736 |
| 2006-02-03 | 186 | 188 | 184 | 186 | 1,328,000 | 744 |
| 2006-02-02 | 184 | 186 | 183 | 185 | 764,000 | 740 |
| 2006-02-01 | 179 | 188 | 179 | 181 | 2,038,000 | 724 |
| 2006-01-31 | 177 | 184 | 177 | 179 | 1,607,000 | 716 |
| 2006-01-30 | 176 | 182 | 175 | 176 | 1,743,000 | 704 |
| 2006-01-27 | 171 | 175 | 171 | 174 | 1,359,000 | 696 |
| 2006-01-26 | 171 | 177 | 169 | 171 | 1,432,000 | 684 |
| 2006-01-25 | 174 | 182 | 171 | 172 | 2,008,000 | 688 |
| 2006-01-24 | 159 | 174 | 159 | 172 | 1,945,000 | 688 |
| 2006-01-23 | 165 | 168 | 155 | 157 | 1,294,000 | 628 |
| 2006-01-20 | 178 | 179 | 163 | 170 | 1,594,000 | 680 |
| 2006-01-19 | 157 | 175 | 156 | 174 | 2,292,000 | 696 |
| 2006-01-18 | 179 | 180 | 147 | 157 | 4,408,000 | 628 |
| 2006-01-17 | 190 | 206 | 182 | 184 | 6,019,000 | 736 |
| 2006-01-16 | 189 | 191 | 187 | 191 | 1,059,000 | 764 |
| 2006-01-13 | 191 | 191 | 183 | 186 | 2,404,000 | 744 |
| 2006-01-12 | 188 | 194 | 186 | 192 | 2,835,000 | 768 |
| 2006-01-11 | 183 | 194 | 181 | 186 | 2,452,000 | 744 |
| 2006-01-10 | 185 | 185 | 182 | 182 | 684,000 | 728 |
| 2006-01-06 | 182 | 185 | 182 | 184 | 830,000 | 736 |
| 2006-01-05 | 181 | 186 | 178 | 182 | 1,599,000 | 728 |
| 2006-01-04 | 186 | 190 | 175 | 180 | 1,871,000 | 720 |
分割・併合履歴 ： [2023-09-28]2株→1株 [2017-09-27]1株→0.5株