3521 エコナックホールディングス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 84 | 84 | 82 | 83 | 45,000 | 332 |
| 2007-12-27 | 86 | 86 | 85 | 85 | 87,000 | 340 |
| 2007-12-26 | 86 | 88 | 85 | 87 | 121,000 | 348 |
| 2007-12-25 | 87 | 88 | 85 | 88 | 131,000 | 352 |
| 2007-12-21 | 86 | 90 | 86 | 88 | 145,000 | 352 |
| 2007-12-20 | 88 | 88 | 84 | 86 | 58,000 | 344 |
| 2007-12-19 | 86 | 87 | 85 | 87 | 79,000 | 348 |
| 2007-12-18 | 85 | 86 | 84 | 85 | 51,000 | 340 |
| 2007-12-17 | 90 | 90 | 86 | 87 | 77,000 | 348 |
| 2007-12-14 | 90 | 91 | 89 | 91 | 143,000 | 364 |
| 2007-12-13 | 91 | 92 | 90 | 90 | 59,000 | 360 |
| 2007-12-12 | 91 | 92 | 91 | 92 | 64,000 | 368 |
| 2007-12-11 | 90 | 92 | 90 | 92 | 65,000 | 368 |
| 2007-12-10 | 91 | 91 | 89 | 89 | 55,000 | 356 |
| 2007-12-07 | 90 | 91 | 89 | 89 | 46,000 | 356 |
| 2007-12-06 | 92 | 92 | 88 | 88 | 102,000 | 352 |
| 2007-12-05 | 88 | 92 | 87 | 91 | 107,000 | 364 |
| 2007-12-04 | 91 | 91 | 88 | 89 | 69,000 | 356 |
| 2007-12-03 | 90 | 93 | 90 | 92 | 113,000 | 368 |
| 2007-11-30 | 91 | 91 | 89 | 90 | 86,000 | 360 |
| 2007-11-29 | 88 | 92 | 88 | 90 | 157,000 | 360 |
| 2007-11-28 | 85 | 87 | 85 | 87 | 38,000 | 348 |
| 2007-11-27 | 84 | 85 | 82 | 84 | 71,000 | 336 |
| 2007-11-26 | 85 | 86 | 82 | 84 | 115,000 | 336 |
| 2007-11-22 | 84 | 89 | 81 | 84 | 307,000 | 336 |
| 2007-11-21 | 91 | 94 | 89 | 89 | 182,000 | 356 |
| 2007-11-20 | 95 | 98 | 88 | 95 | 241,000 | 380 |
| 2007-11-19 | 97 | 98 | 96 | 97 | 43,000 | 388 |
| 2007-11-16 | 98 | 99 | 95 | 99 | 107,000 | 396 |
| 2007-11-15 | 102 | 102 | 101 | 101 | 75,000 | 404 |
| 2007-11-14 | 99 | 102 | 99 | 102 | 134,000 | 408 |
| 2007-11-13 | 96 | 98 | 94 | 98 | 98,000 | 392 |
| 2007-11-12 | 97 | 101 | 96 | 97 | 273,000 | 388 |
| 2007-11-09 | 103 | 103 | 101 | 102 | 56,000 | 408 |
| 2007-11-08 | 101 | 103 | 100 | 102 | 293,000 | 408 |
| 2007-11-07 | 105 | 106 | 105 | 105 | 68,000 | 420 |
| 2007-11-06 | 107 | 109 | 106 | 108 | 90,000 | 432 |
| 2007-11-05 | 109 | 109 | 107 | 107 | 65,000 | 428 |
| 2007-11-02 | 108 | 110 | 108 | 108 | 93,000 | 432 |
| 2007-11-01 | 110 | 111 | 108 | 110 | 73,000 | 440 |
| 2007-10-31 | 110 | 110 | 107 | 109 | 269,000 | 436 |
| 2007-10-30 | 109 | 112 | 107 | 111 | 175,000 | 444 |
| 2007-10-29 | 109 | 109 | 107 | 108 | 143,000 | 432 |
| 2007-10-26 | 109 | 112 | 107 | 108 | 144,000 | 432 |
| 2007-10-25 | 113 | 113 | 105 | 107 | 175,000 | 428 |
| 2007-10-24 | 114 | 114 | 109 | 113 | 317,000 | 452 |
| 2007-10-23 | 110 | 112 | 108 | 112 | 294,000 | 448 |
| 2007-10-22 | 105 | 110 | 104 | 109 | 215,000 | 436 |
| 2007-10-19 | 110 | 112 | 110 | 111 | 178,000 | 444 |
| 2007-10-18 | 111 | 115 | 110 | 115 | 140,000 | 460 |
| 2007-10-17 | 112 | 117 | 112 | 113 | 188,000 | 452 |
| 2007-10-16 | 120 | 120 | 115 | 116 | 216,000 | 464 |
| 2007-10-15 | 121 | 121 | 118 | 119 | 93,000 | 476 |
| 2007-10-12 | 122 | 122 | 119 | 119 | 78,000 | 476 |
| 2007-10-11 | 120 | 123 | 119 | 120 | 324,000 | 480 |
| 2007-10-10 | 122 | 122 | 118 | 119 | 77,000 | 476 |
| 2007-10-09 | 118 | 122 | 118 | 120 | 215,000 | 480 |
| 2007-10-05 | 120 | 120 | 118 | 120 | 126,000 | 480 |
| 2007-10-04 | 120 | 121 | 118 | 121 | 127,000 | 484 |
| 2007-10-03 | 120 | 122 | 118 | 120 | 200,000 | 480 |
| 2007-10-02 | 121 | 121 | 118 | 120 | 309,000 | 480 |
| 2007-10-01 | 117 | 125 | 117 | 118 | 549,000 | 472 |
| 2007-09-28 | 113 | 116 | 113 | 115 | 288,000 | 460 |
| 2007-09-27 | 116 | 116 | 114 | 116 | 107,000 | 464 |
| 2007-09-26 | 112 | 112 | 110 | 112 | 111,000 | 448 |
| 2007-09-25 | 110 | 113 | 110 | 113 | 122,000 | 452 |
| 2007-09-21 | 111 | 113 | 107 | 112 | 296,000 | 448 |
| 2007-09-20 | 124 | 126 | 110 | 111 | 811,000 | 444 |
| 2007-09-19 | 105 | 133 | 105 | 119 | 3,506,000 | 476 |
| 2007-09-18 | 109 | 109 | 99 | 100 | 363,000 | 400 |
| 2007-09-14 | 111 | 116 | 104 | 111 | 572,000 | 444 |
| 2007-09-13 | 118 | 118 | 113 | 114 | 253,000 | 456 |
| 2007-09-12 | 120 | 121 | 118 | 118 | 77,000 | 472 |
| 2007-09-11 | 120 | 121 | 119 | 120 | 108,000 | 480 |
| 2007-09-10 | 118 | 119 | 117 | 119 | 117,000 | 476 |
| 2007-09-07 | 120 | 121 | 119 | 120 | 39,000 | 480 |
| 2007-09-06 | 120 | 125 | 120 | 121 | 145,000 | 484 |
| 2007-09-05 | 126 | 126 | 123 | 125 | 95,000 | 500 |
| 2007-09-04 | 126 | 126 | 124 | 126 | 105,000 | 504 |
| 2007-09-03 | 128 | 129 | 127 | 127 | 40,000 | 508 |
| 2007-08-31 | 126 | 128 | 126 | 127 | 230,000 | 508 |
| 2007-08-30 | 130 | 132 | 126 | 127 | 194,000 | 508 |
| 2007-08-29 | 128 | 131 | 124 | 128 | 314,000 | 512 |
| 2007-08-28 | 124 | 138 | 123 | 133 | 1,113,000 | 532 |
| 2007-08-27 | 122 | 125 | 122 | 124 | 194,000 | 496 |
| 2007-08-24 | 121 | 122 | 119 | 120 | 172,000 | 480 |
| 2007-08-23 | 120 | 123 | 119 | 123 | 280,000 | 492 |
| 2007-08-22 | 124 | 124 | 117 | 118 | 401,000 | 472 |
| 2007-08-21 | 126 | 128 | 126 | 127 | 94,000 | 508 |
| 2007-08-20 | 129 | 130 | 126 | 126 | 172,000 | 504 |
| 2007-08-17 | 125 | 131 | 124 | 125 | 423,000 | 500 |
| 2007-08-16 | 129 | 130 | 120 | 128 | 328,000 | 512 |
| 2007-08-15 | 135 | 136 | 130 | 132 | 129,000 | 528 |
| 2007-08-14 | 133 | 137 | 133 | 137 | 78,000 | 548 |
| 2007-08-13 | 132 | 138 | 131 | 134 | 567,000 | 536 |
| 2007-08-10 | 138 | 142 | 137 | 141 | 252,000 | 564 |
| 2007-08-09 | 141 | 143 | 138 | 140 | 413,000 | 560 |
| 2007-08-08 | 137 | 143 | 136 | 143 | 293,000 | 572 |
| 2007-08-07 | 140 | 142 | 137 | 140 | 263,000 | 560 |
| 2007-08-06 | 140 | 141 | 138 | 140 | 111,000 | 560 |
| 2007-08-03 | 141 | 143 | 141 | 143 | 60,000 | 572 |
| 2007-08-02 | 146 | 148 | 138 | 143 | 182,000 | 572 |
| 2007-08-01 | 149 | 149 | 145 | 145 | 129,000 | 580 |
| 2007-07-31 | 150 | 153 | 147 | 149 | 179,000 | 596 |
| 2007-07-30 | 147 | 153 | 144 | 153 | 205,000 | 612 |
| 2007-07-27 | 147 | 148 | 145 | 147 | 127,000 | 588 |
| 2007-07-26 | 148 | 153 | 148 | 152 | 139,000 | 608 |
| 2007-07-25 | 147 | 150 | 145 | 149 | 248,000 | 596 |
| 2007-07-24 | 150 | 150 | 143 | 149 | 161,000 | 596 |
| 2007-07-23 | 154 | 154 | 148 | 151 | 189,000 | 604 |
| 2007-07-20 | 154 | 155 | 153 | 153 | 49,000 | 612 |
| 2007-07-19 | 154 | 156 | 152 | 156 | 119,000 | 624 |
| 2007-07-18 | 155 | 155 | 152 | 154 | 62,000 | 616 |
| 2007-07-17 | 155 | 156 | 154 | 154 | 124,000 | 616 |
| 2007-07-13 | 154 | 157 | 154 | 156 | 138,000 | 624 |
| 2007-07-12 | 154 | 155 | 153 | 155 | 222,000 | 620 |
| 2007-07-11 | 155 | 156 | 154 | 154 | 118,000 | 616 |
| 2007-07-10 | 157 | 157 | 155 | 155 | 156,000 | 620 |
| 2007-07-09 | 158 | 159 | 156 | 157 | 124,000 | 628 |
| 2007-07-06 | 159 | 160 | 157 | 157 | 174,000 | 628 |
| 2007-07-05 | 156 | 159 | 156 | 159 | 258,000 | 636 |
| 2007-07-04 | 158 | 159 | 156 | 157 | 289,000 | 628 |
| 2007-07-03 | 157 | 164 | 157 | 157 | 1,032,000 | 628 |
| 2007-07-02 | 157 | 157 | 155 | 155 | 165,000 | 620 |
| 2007-06-29 | 159 | 161 | 156 | 157 | 454,000 | 628 |
| 2007-06-28 | 165 | 166 | 158 | 158 | 1,656,000 | 632 |
| 2007-06-27 | 153 | 170 | 153 | 167 | 2,703,000 | 668 |
| 2007-06-26 | 154 | 154 | 152 | 152 | 136,000 | 608 |
| 2007-06-25 | 156 | 156 | 153 | 154 | 92,000 | 616 |
| 2007-06-22 | 158 | 158 | 154 | 155 | 281,000 | 620 |
| 2007-06-21 | 155 | 158 | 155 | 156 | 168,000 | 624 |
| 2007-06-20 | 159 | 161 | 157 | 157 | 392,000 | 628 |
| 2007-06-19 | 156 | 160 | 155 | 159 | 815,000 | 636 |
| 2007-06-18 | 155 | 156 | 153 | 156 | 183,000 | 624 |
| 2007-06-15 | 154 | 155 | 152 | 153 | 174,000 | 612 |
| 2007-06-14 | 153 | 156 | 152 | 154 | 196,000 | 616 |
| 2007-06-13 | 153 | 154 | 151 | 153 | 176,000 | 612 |
| 2007-06-12 | 158 | 158 | 151 | 153 | 458,000 | 612 |
| 2007-06-11 | 158 | 166 | 154 | 158 | 1,297,000 | 632 |
| 2007-06-08 | 157 | 157 | 153 | 154 | 415,000 | 616 |
| 2007-06-07 | 155 | 156 | 152 | 154 | 649,000 | 616 |
| 2007-06-06 | 149 | 155 | 148 | 155 | 774,000 | 620 |
| 2007-06-05 | 149 | 151 | 147 | 150 | 329,000 | 600 |
| 2007-06-04 | 151 | 152 | 149 | 150 | 259,000 | 600 |
| 2007-06-01 | 148 | 150 | 147 | 149 | 279,000 | 596 |
| 2007-05-31 | 146 | 149 | 143 | 148 | 543,000 | 592 |
| 2007-05-30 | 151 | 152 | 146 | 146 | 554,000 | 584 |
| 2007-05-29 | 153 | 154 | 147 | 152 | 1,052,000 | 608 |
| 2007-05-28 | 166 | 166 | 155 | 156 | 1,060,000 | 624 |
| 2007-05-25 | 158 | 166 | 155 | 162 | 3,200,000 | 648 |
| 2007-05-24 | 142 | 158 | 142 | 155 | 2,931,000 | 620 |
| 2007-05-23 | 138 | 143 | 135 | 140 | 1,060,000 | 560 |
| 2007-05-22 | 142 | 145 | 140 | 143 | 386,000 | 572 |
| 2007-05-21 | 146 | 148 | 138 | 140 | 1,419,000 | 560 |
| 2007-05-18 | 157 | 157 | 145 | 146 | 830,000 | 584 |
| 2007-05-17 | 158 | 160 | 157 | 158 | 393,000 | 632 |
| 2007-05-16 | 163 | 163 | 156 | 157 | 595,000 | 628 |
| 2007-05-15 | 165 | 165 | 163 | 164 | 168,000 | 656 |
| 2007-05-14 | 166 | 168 | 164 | 164 | 254,000 | 656 |
| 2007-05-11 | 166 | 167 | 164 | 164 | 304,000 | 656 |
| 2007-05-10 | 169 | 170 | 165 | 165 | 306,000 | 660 |
| 2007-05-09 | 172 | 173 | 167 | 168 | 433,000 | 672 |
| 2007-05-08 | 167 | 174 | 167 | 172 | 679,000 | 688 |
| 2007-05-07 | 166 | 168 | 165 | 167 | 266,000 | 668 |
| 2007-05-02 | 165 | 166 | 163 | 165 | 163,000 | 660 |
| 2007-05-01 | 165 | 167 | 164 | 164 | 222,000 | 656 |
| 2007-04-27 | 164 | 165 | 163 | 165 | 420,000 | 660 |
| 2007-04-26 | 167 | 167 | 164 | 166 | 524,000 | 664 |
| 2007-04-25 | 172 | 172 | 164 | 167 | 719,000 | 668 |
| 2007-04-24 | 166 | 178 | 166 | 174 | 1,158,000 | 696 |
| 2007-04-23 | 165 | 166 | 159 | 165 | 956,000 | 660 |
| 2007-04-20 | 169 | 169 | 164 | 165 | 613,000 | 660 |
| 2007-04-19 | 172 | 172 | 167 | 168 | 447,000 | 672 |
| 2007-04-18 | 169 | 174 | 167 | 172 | 719,000 | 688 |
| 2007-04-17 | 175 | 175 | 168 | 170 | 831,000 | 680 |
| 2007-04-16 | 176 | 178 | 171 | 174 | 875,000 | 696 |
| 2007-04-13 | 180 | 180 | 176 | 176 | 285,000 | 704 |
| 2007-04-12 | 181 | 181 | 179 | 180 | 347,000 | 720 |
| 2007-04-11 | 181 | 184 | 179 | 182 | 938,000 | 728 |
| 2007-04-10 | 182 | 182 | 176 | 179 | 863,000 | 716 |
| 2007-04-09 | 186 | 186 | 180 | 183 | 455,000 | 732 |
| 2007-04-06 | 188 | 188 | 184 | 185 | 379,000 | 740 |
| 2007-04-05 | 187 | 189 | 186 | 188 | 293,000 | 752 |
| 2007-04-04 | 189 | 189 | 184 | 187 | 622,000 | 748 |
| 2007-04-03 | 190 | 191 | 183 | 185 | 728,000 | 740 |
| 2007-04-02 | 182 | 188 | 181 | 187 | 958,000 | 748 |
| 2007-03-30 | 182 | 184 | 182 | 182 | 251,000 | 728 |
| 2007-03-29 | 182 | 186 | 180 | 183 | 467,000 | 732 |
| 2007-03-28 | 182 | 188 | 181 | 182 | 838,000 | 728 |
| 2007-03-27 | 186 | 186 | 181 | 184 | 403,000 | 736 |
| 2007-03-26 | 188 | 190 | 182 | 187 | 1,019,000 | 748 |
| 2007-03-23 | 208 | 209 | 189 | 189 | 1,966,000 | 756 |
| 2007-03-22 | 202 | 207 | 197 | 198 | 2,180,000 | 792 |
| 2007-03-20 | 190 | 205 | 188 | 200 | 3,927,000 | 800 |
| 2007-03-19 | 182 | 192 | 182 | 186 | 1,563,000 | 744 |
| 2007-03-16 | 181 | 185 | 179 | 181 | 460,000 | 724 |
| 2007-03-15 | 179 | 184 | 176 | 180 | 701,000 | 720 |
| 2007-03-14 | 179 | 179 | 176 | 177 | 549,000 | 708 |
| 2007-03-13 | 181 | 186 | 178 | 183 | 958,000 | 732 |
| 2007-03-12 | 182 | 183 | 180 | 182 | 266,000 | 728 |
| 2007-03-09 | 182 | 182 | 177 | 178 | 587,000 | 712 |
| 2007-03-08 | 180 | 182 | 179 | 182 | 353,000 | 728 |
| 2007-03-07 | 177 | 184 | 176 | 179 | 1,102,000 | 716 |
| 2007-03-06 | 168 | 182 | 167 | 177 | 652,000 | 708 |
| 2007-03-05 | 180 | 182 | 166 | 170 | 952,000 | 680 |
| 2007-03-02 | 186 | 186 | 179 | 185 | 780,000 | 740 |
| 2007-03-01 | 193 | 194 | 186 | 187 | 607,000 | 748 |
| 2007-02-28 | 185 | 194 | 184 | 191 | 1,213,000 | 764 |
| 2007-02-27 | 200 | 200 | 192 | 198 | 641,000 | 792 |
| 2007-02-26 | 199 | 202 | 195 | 199 | 1,167,000 | 796 |
| 2007-02-23 | 194 | 196 | 191 | 196 | 330,000 | 784 |
| 2007-02-22 | 195 | 196 | 191 | 193 | 324,000 | 772 |
| 2007-02-21 | 192 | 202 | 192 | 194 | 823,000 | 776 |
| 2007-02-20 | 193 | 193 | 189 | 190 | 841,000 | 760 |
| 2007-02-19 | 206 | 206 | 192 | 193 | 1,197,000 | 772 |
| 2007-02-16 | 208 | 208 | 202 | 203 | 665,000 | 812 |
| 2007-02-15 | 214 | 214 | 206 | 207 | 768,000 | 828 |
| 2007-02-14 | 210 | 218 | 202 | 213 | 2,162,000 | 852 |
| 2007-02-13 | 205 | 215 | 202 | 212 | 2,705,000 | 848 |
| 2007-02-09 | 196 | 200 | 193 | 200 | 2,771,000 | 800 |
| 2007-02-08 | 186 | 194 | 186 | 189 | 2,341,000 | 756 |
| 2007-02-07 | 183 | 186 | 181 | 184 | 669,000 | 736 |
| 2007-02-06 | 178 | 185 | 177 | 183 | 795,000 | 732 |
| 2007-02-05 | 182 | 182 | 177 | 178 | 439,000 | 712 |
| 2007-02-02 | 178 | 182 | 176 | 181 | 734,000 | 724 |
| 2007-02-01 | 180 | 182 | 175 | 175 | 1,419,000 | 700 |
| 2007-01-31 | 171 | 192 | 168 | 186 | 5,082,000 | 744 |
| 2007-01-30 | 179 | 179 | 171 | 171 | 642,000 | 684 |
| 2007-01-29 | 177 | 182 | 175 | 177 | 885,000 | 708 |
| 2007-01-26 | 186 | 191 | 171 | 177 | 3,742,000 | 708 |
| 2007-01-25 | 161 | 189 | 160 | 185 | 8,552,000 | 740 |
| 2007-01-24 | 160 | 160 | 158 | 159 | 125,000 | 636 |
| 2007-01-23 | 161 | 161 | 157 | 158 | 282,000 | 632 |
| 2007-01-22 | 161 | 162 | 160 | 161 | 167,000 | 644 |
| 2007-01-19 | 160 | 162 | 160 | 160 | 212,000 | 640 |
| 2007-01-18 | 161 | 167 | 161 | 162 | 506,000 | 648 |
| 2007-01-17 | 163 | 163 | 160 | 161 | 188,000 | 644 |
| 2007-01-16 | 166 | 167 | 164 | 164 | 200,000 | 656 |
| 2007-01-15 | 164 | 171 | 163 | 165 | 1,088,000 | 660 |
| 2007-01-12 | 166 | 166 | 158 | 164 | 875,000 | 656 |
| 2007-01-11 | 157 | 163 | 156 | 163 | 735,000 | 652 |
| 2007-01-10 | 158 | 158 | 156 | 156 | 101,000 | 624 |
| 2007-01-09 | 158 | 158 | 156 | 156 | 183,000 | 624 |
| 2007-01-05 | 157 | 160 | 157 | 157 | 108,000 | 628 |
| 2007-01-04 | 157 | 157 | 156 | 157 | 73,000 | 628 |
分割・併合履歴 ： [2023-09-28]2株→1株 [2017-09-27]1株→0.5株
