3521 エコナックホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 37 | 38 | 36 | 38 | 56,000 | 152 |
| 2008-12-29 | 36 | 37 | 36 | 36 | 75,000 | 144 |
| 2008-12-26 | 37 | 37 | 37 | 37 | 43,000 | 148 |
| 2008-12-25 | 40 | 40 | 36 | 37 | 548,000 | 148 |
| 2008-12-24 | 37 | 42 | 37 | 39 | 589,000 | 156 |
| 2008-12-22 | 36 | 38 | 36 | 37 | 106,000 | 148 |
| 2008-12-19 | 38 | 38 | 36 | 36 | 209,000 | 144 |
| 2008-12-18 | 37 | 44 | 35 | 37 | 1,285,000 | 148 |
| 2008-12-17 | 36 | 37 | 36 | 37 | 83,000 | 148 |
| 2008-12-16 | 36 | 37 | 36 | 37 | 19,000 | 148 |
| 2008-12-15 | 37 | 37 | 36 | 37 | 53,000 | 148 |
| 2008-12-12 | 34 | 37 | 34 | 35 | 246,000 | 140 |
| 2008-12-11 | 35 | 36 | 35 | 35 | 112,000 | 140 |
| 2008-12-10 | 36 | 37 | 35 | 37 | 25,000 | 148 |
| 2008-12-09 | 36 | 37 | 35 | 36 | 69,000 | 144 |
| 2008-12-08 | 36 | 36 | 35 | 35 | 62,000 | 140 |
| 2008-12-05 | 37 | 40 | 34 | 36 | 165,000 | 144 |
| 2008-12-04 | 37 | 39 | 37 | 38 | 79,000 | 152 |
| 2008-12-03 | 37 | 38 | 36 | 37 | 86,000 | 148 |
| 2008-12-02 | 35 | 40 | 35 | 37 | 124,000 | 148 |
| 2008-12-01 | 38 | 38 | 35 | 35 | 114,000 | 140 |
| 2008-11-28 | 37 | 38 | 37 | 37 | 49,000 | 148 |
| 2008-11-27 | 38 | 39 | 36 | 39 | 72,000 | 156 |
| 2008-11-26 | 36 | 39 | 35 | 37 | 115,000 | 148 |
| 2008-11-25 | 37 | 38 | 35 | 35 | 174,000 | 140 |
| 2008-11-21 | 35 | 36 | 32 | 35 | 244,000 | 140 |
| 2008-11-20 | 39 | 39 | 36 | 36 | 200,000 | 144 |
| 2008-11-19 | 40 | 40 | 38 | 39 | 94,000 | 156 |
| 2008-11-18 | 39 | 40 | 38 | 40 | 190,000 | 160 |
| 2008-11-17 | 43 | 43 | 40 | 41 | 173,000 | 164 |
| 2008-11-14 | 45 | 45 | 43 | 44 | 85,000 | 176 |
| 2008-11-13 | 46 | 46 | 43 | 45 | 154,000 | 180 |
| 2008-11-12 | 45 | 47 | 44 | 46 | 280,000 | 184 |
| 2008-11-11 | 47 | 55 | 44 | 44 | 2,237,000 | 176 |
| 2008-11-10 | 43 | 47 | 42 | 45 | 379,000 | 180 |
| 2008-11-07 | 42 | 44 | 42 | 43 | 79,000 | 172 |
| 2008-11-06 | 45 | 45 | 43 | 44 | 109,000 | 176 |
| 2008-11-05 | 44 | 45 | 44 | 45 | 68,000 | 180 |
| 2008-11-04 | 43 | 44 | 42 | 42 | 27,000 | 168 |
| 2008-10-31 | 43 | 44 | 42 | 43 | 55,000 | 172 |
| 2008-10-30 | 43 | 44 | 41 | 43 | 183,000 | 172 |
| 2008-10-29 | 45 | 45 | 41 | 41 | 114,000 | 164 |
| 2008-10-28 | 39 | 43 | 38 | 43 | 51,000 | 172 |
| 2008-10-27 | 41 | 42 | 40 | 41 | 77,000 | 164 |
| 2008-10-24 | 42 | 44 | 41 | 44 | 79,000 | 176 |
| 2008-10-23 | 42 | 44 | 41 | 43 | 250,000 | 172 |
| 2008-10-22 | 43 | 44 | 42 | 44 | 183,000 | 176 |
| 2008-10-21 | 46 | 47 | 44 | 44 | 165,000 | 176 |
| 2008-10-20 | 45 | 48 | 44 | 44 | 67,000 | 176 |
| 2008-10-17 | 44 | 45 | 43 | 45 | 141,000 | 180 |
| 2008-10-16 | 41 | 43 | 39 | 43 | 75,000 | 172 |
| 2008-10-15 | 42 | 45 | 42 | 43 | 103,000 | 172 |
| 2008-10-14 | 45 | 45 | 40 | 42 | 239,000 | 168 |
| 2008-10-10 | 35 | 37 | 31 | 37 | 305,000 | 148 |
| 2008-10-09 | 33 | 46 | 33 | 35 | 742,000 | 140 |
| 2008-10-08 | 35 | 38 | 31 | 35 | 301,000 | 140 |
| 2008-10-07 | 34 | 39 | 34 | 36 | 293,000 | 144 |
| 2008-10-06 | 44 | 44 | 38 | 44 | 311,000 | 176 |
| 2008-10-03 | 48 | 48 | 46 | 46 | 111,000 | 184 |
| 2008-10-02 | 52 | 52 | 50 | 50 | 136,000 | 200 |
| 2008-10-01 | 54 | 54 | 51 | 53 | 128,000 | 212 |
| 2008-09-30 | 48 | 54 | 48 | 53 | 73,000 | 212 |
| 2008-09-29 | 51 | 54 | 51 | 54 | 89,000 | 216 |
| 2008-09-26 | 53 | 53 | 51 | 51 | 301,000 | 204 |
| 2008-09-25 | 53 | 53 | 52 | 53 | 92,000 | 212 |
| 2008-09-24 | 52 | 54 | 52 | 54 | 66,000 | 216 |
| 2008-09-22 | 53 | 54 | 52 | 52 | 146,000 | 208 |
| 2008-09-19 | 54 | 54 | 51 | 52 | 246,000 | 208 |
| 2008-09-18 | 53 | 53 | 50 | 51 | 105,000 | 204 |
| 2008-09-17 | 53 | 54 | 52 | 54 | 72,000 | 216 |
| 2008-09-16 | 49 | 54 | 47 | 49 | 292,000 | 196 |
| 2008-09-12 | 53 | 54 | 53 | 54 | 123,000 | 216 |
| 2008-09-11 | 55 | 55 | 52 | 53 | 126,000 | 212 |
| 2008-09-10 | 54 | 56 | 53 | 54 | 116,000 | 216 |
| 2008-09-09 | 57 | 57 | 55 | 55 | 138,000 | 220 |
| 2008-09-08 | 54 | 58 | 54 | 58 | 67,000 | 232 |
| 2008-09-05 | 55 | 56 | 53 | 53 | 96,000 | 212 |
| 2008-09-04 | 54 | 59 | 54 | 55 | 103,000 | 220 |
| 2008-09-03 | 57 | 57 | 54 | 56 | 142,000 | 224 |
| 2008-09-02 | 56 | 59 | 55 | 57 | 119,000 | 228 |
| 2008-09-01 | 59 | 59 | 57 | 57 | 62,000 | 228 |
| 2008-08-29 | 59 | 60 | 57 | 60 | 260,000 | 240 |
| 2008-08-28 | 59 | 59 | 56 | 58 | 162,000 | 232 |
| 2008-08-27 | 60 | 60 | 59 | 59 | 43,000 | 236 |
| 2008-08-26 | 60 | 61 | 59 | 61 | 60,000 | 244 |
| 2008-08-25 | 60 | 62 | 60 | 62 | 162,000 | 248 |
| 2008-08-22 | 61 | 61 | 58 | 60 | 105,000 | 240 |
| 2008-08-21 | 62 | 62 | 59 | 60 | 167,000 | 240 |
| 2008-08-20 | 61 | 63 | 61 | 62 | 40,000 | 248 |
| 2008-08-19 | 64 | 64 | 61 | 61 | 18,000 | 244 |
| 2008-08-18 | 63 | 65 | 63 | 63 | 43,000 | 252 |
| 2008-08-15 | 63 | 64 | 63 | 63 | 78,000 | 252 |
| 2008-08-14 | 64 | 64 | 63 | 63 | 38,000 | 252 |
| 2008-08-13 | 68 | 69 | 62 | 65 | 305,000 | 260 |
| 2008-08-12 | 70 | 70 | 67 | 67 | 91,000 | 268 |
| 2008-08-11 | 69 | 70 | 69 | 70 | 44,000 | 280 |
| 2008-08-08 | 69 | 69 | 68 | 68 | 70,000 | 272 |
| 2008-08-07 | 71 | 71 | 68 | 69 | 140,000 | 276 |
| 2008-08-06 | 70 | 73 | 69 | 70 | 395,000 | 280 |
| 2008-08-05 | 68 | 69 | 68 | 69 | 99,000 | 276 |
| 2008-08-04 | 68 | 70 | 68 | 68 | 77,000 | 272 |
| 2008-08-01 | 69 | 69 | 68 | 68 | 50,000 | 272 |
| 2008-07-31 | 69 | 70 | 68 | 69 | 81,000 | 276 |
| 2008-07-30 | 66 | 69 | 66 | 68 | 192,000 | 272 |
| 2008-07-29 | 67 | 67 | 66 | 66 | 56,000 | 264 |
| 2008-07-28 | 67 | 68 | 66 | 67 | 60,000 | 268 |
| 2008-07-25 | 69 | 69 | 67 | 67 | 75,000 | 268 |
| 2008-07-24 | 69 | 70 | 67 | 70 | 69,000 | 280 |
| 2008-07-23 | 68 | 68 | 67 | 67 | 189,000 | 268 |
| 2008-07-22 | 67 | 67 | 65 | 67 | 48,000 | 268 |
| 2008-07-18 | 68 | 69 | 66 | 66 | 118,000 | 264 |
| 2008-07-17 | 68 | 70 | 68 | 68 | 199,000 | 272 |
| 2008-07-16 | 68 | 68 | 67 | 68 | 68,000 | 272 |
| 2008-07-15 | 69 | 69 | 67 | 67 | 83,000 | 268 |
| 2008-07-14 | 68 | 69 | 67 | 68 | 60,000 | 272 |
| 2008-07-11 | 66 | 71 | 66 | 68 | 315,000 | 272 |
| 2008-07-10 | 67 | 68 | 65 | 65 | 149,000 | 260 |
| 2008-07-09 | 68 | 69 | 68 | 68 | 38,000 | 272 |
| 2008-07-08 | 70 | 70 | 67 | 67 | 110,000 | 268 |
| 2008-07-07 | 69 | 70 | 68 | 69 | 138,000 | 276 |
| 2008-07-04 | 69 | 70 | 69 | 70 | 62,000 | 280 |
| 2008-07-03 | 67 | 70 | 66 | 69 | 108,000 | 276 |
| 2008-07-02 | 71 | 71 | 69 | 71 | 129,000 | 284 |
| 2008-07-01 | 74 | 74 | 70 | 71 | 136,000 | 284 |
| 2008-06-30 | 72 | 74 | 72 | 73 | 85,000 | 292 |
| 2008-06-27 | 72 | 74 | 71 | 73 | 187,000 | 292 |
| 2008-06-26 | 78 | 78 | 75 | 76 | 203,000 | 304 |
| 2008-06-25 | 78 | 79 | 78 | 78 | 213,000 | 312 |
| 2008-06-24 | 78 | 79 | 78 | 78 | 47,000 | 312 |
| 2008-06-23 | 76 | 78 | 74 | 77 | 178,000 | 308 |
| 2008-06-20 | 79 | 79 | 78 | 78 | 54,000 | 312 |
| 2008-06-19 | 80 | 80 | 78 | 79 | 104,000 | 316 |
| 2008-06-18 | 77 | 81 | 77 | 80 | 314,000 | 320 |
| 2008-06-17 | 77 | 78 | 77 | 77 | 79,000 | 308 |
| 2008-06-16 | 78 | 78 | 76 | 77 | 191,000 | 308 |
| 2008-06-13 | 78 | 79 | 76 | 76 | 420,000 | 304 |
| 2008-06-12 | 77 | 83 | 77 | 78 | 1,065,000 | 312 |
| 2008-06-11 | 77 | 79 | 76 | 78 | 285,000 | 312 |
| 2008-06-10 | 81 | 81 | 77 | 77 | 326,000 | 308 |
| 2008-06-09 | 80 | 80 | 76 | 79 | 384,000 | 316 |
| 2008-06-06 | 85 | 90 | 80 | 81 | 2,137,000 | 324 |
| 2008-06-05 | 81 | 83 | 80 | 81 | 837,000 | 324 |
| 2008-06-04 | 79 | 82 | 78 | 80 | 405,000 | 320 |
| 2008-06-03 | 79 | 79 | 78 | 78 | 156,000 | 312 |
| 2008-06-02 | 81 | 81 | 79 | 79 | 65,000 | 316 |
| 2008-05-30 | 81 | 82 | 80 | 80 | 129,000 | 320 |
| 2008-05-29 | 80 | 81 | 79 | 80 | 158,000 | 320 |
| 2008-05-28 | 79 | 80 | 79 | 79 | 221,000 | 316 |
| 2008-05-27 | 79 | 80 | 78 | 79 | 211,000 | 316 |
| 2008-05-26 | 79 | 79 | 78 | 78 | 204,000 | 312 |
| 2008-05-23 | 81 | 81 | 79 | 79 | 217,000 | 316 |
| 2008-05-22 | 79 | 81 | 78 | 80 | 269,000 | 320 |
| 2008-05-21 | 82 | 83 | 80 | 80 | 262,000 | 320 |
| 2008-05-20 | 81 | 84 | 81 | 82 | 936,000 | 328 |
| 2008-05-19 | 80 | 81 | 79 | 80 | 286,000 | 320 |
| 2008-05-16 | 79 | 80 | 78 | 79 | 313,000 | 316 |
| 2008-05-15 | 83 | 83 | 77 | 81 | 521,000 | 324 |
| 2008-05-14 | 78 | 83 | 77 | 83 | 998,000 | 332 |
| 2008-05-13 | 77 | 78 | 76 | 78 | 215,000 | 312 |
| 2008-05-12 | 76 | 78 | 76 | 77 | 115,000 | 308 |
| 2008-05-09 | 79 | 79 | 76 | 76 | 462,000 | 304 |
| 2008-05-08 | 78 | 80 | 75 | 78 | 729,000 | 312 |
| 2008-05-07 | 78 | 80 | 78 | 79 | 268,000 | 316 |
| 2008-05-02 | 77 | 79 | 77 | 78 | 137,000 | 312 |
| 2008-05-01 | 78 | 78 | 76 | 76 | 237,000 | 304 |
| 2008-04-30 | 77 | 84 | 77 | 78 | 867,000 | 312 |
| 2008-04-28 | 76 | 77 | 75 | 77 | 211,000 | 308 |
| 2008-04-25 | 75 | 76 | 74 | 76 | 241,000 | 304 |
| 2008-04-24 | 74 | 75 | 73 | 75 | 157,000 | 300 |
| 2008-04-23 | 73 | 75 | 73 | 75 | 330,000 | 300 |
| 2008-04-22 | 74 | 75 | 73 | 74 | 353,000 | 296 |
| 2008-04-21 | 75 | 76 | 73 | 74 | 244,000 | 296 |
| 2008-04-18 | 75 | 75 | 73 | 75 | 222,000 | 300 |
| 2008-04-17 | 76 | 78 | 73 | 74 | 303,000 | 296 |
| 2008-04-16 | 74 | 80 | 72 | 74 | 958,000 | 296 |
| 2008-04-15 | 73 | 73 | 72 | 73 | 100,000 | 292 |
| 2008-04-14 | 74 | 74 | 71 | 73 | 155,000 | 292 |
| 2008-04-11 | 74 | 75 | 72 | 74 | 504,000 | 296 |
| 2008-04-10 | 71 | 92 | 71 | 72 | 5,502,000 | 288 |
| 2008-04-09 | 71 | 73 | 71 | 73 | 62,000 | 292 |
| 2008-04-08 | 73 | 73 | 71 | 71 | 196,000 | 284 |
| 2008-04-07 | 71 | 73 | 71 | 72 | 64,000 | 288 |
| 2008-04-04 | 73 | 77 | 69 | 71 | 1,106,000 | 284 |
| 2008-04-03 | 72 | 73 | 72 | 73 | 184,000 | 292 |
| 2008-04-02 | 74 | 75 | 72 | 74 | 325,000 | 296 |
| 2008-04-01 | 73 | 74 | 72 | 73 | 152,000 | 292 |
| 2008-03-31 | 75 | 75 | 73 | 73 | 143,000 | 292 |
| 2008-03-28 | 74 | 76 | 71 | 76 | 405,000 | 304 |
| 2008-03-27 | 76 | 76 | 73 | 74 | 322,000 | 296 |
| 2008-03-26 | 76 | 82 | 75 | 76 | 944,000 | 304 |
| 2008-03-25 | 75 | 77 | 73 | 77 | 270,000 | 308 |
| 2008-03-24 | 72 | 77 | 72 | 73 | 1,109,000 | 292 |
| 2008-03-21 | 70 | 70 | 69 | 70 | 159,000 | 280 |
| 2008-03-19 | 72 | 72 | 68 | 70 | 214,000 | 280 |
| 2008-03-18 | 70 | 74 | 68 | 68 | 276,000 | 272 |
| 2008-03-17 | 72 | 72 | 66 | 67 | 277,000 | 268 |
| 2008-03-14 | 77 | 77 | 70 | 72 | 490,000 | 288 |
| 2008-03-13 | 74 | 87 | 74 | 76 | 3,609,000 | 304 |
| 2008-03-12 | 77 | 78 | 73 | 73 | 169,000 | 292 |
| 2008-03-11 | 73 | 77 | 72 | 75 | 180,000 | 300 |
| 2008-03-10 | 78 | 79 | 73 | 75 | 196,000 | 300 |
| 2008-03-07 | 80 | 83 | 79 | 79 | 286,000 | 316 |
| 2008-03-06 | 82 | 82 | 79 | 79 | 373,000 | 316 |
| 2008-03-05 | 80 | 91 | 80 | 83 | 1,297,000 | 332 |
| 2008-03-04 | 82 | 83 | 77 | 77 | 300,000 | 308 |
| 2008-03-03 | 85 | 86 | 80 | 83 | 368,000 | 332 |
| 2008-02-29 | 90 | 100 | 86 | 87 | 3,107,000 | 348 |
| 2008-02-28 | 83 | 86 | 81 | 85 | 577,000 | 340 |
| 2008-02-27 | 84 | 87 | 83 | 84 | 367,000 | 336 |
| 2008-02-26 | 92 | 97 | 83 | 83 | 1,336,000 | 332 |
| 2008-02-25 | 105 | 111 | 86 | 88 | 6,316,000 | 352 |
| 2008-02-22 | 67 | 93 | 66 | 93 | 4,195,000 | 372 |
| 2008-02-21 | 60 | 63 | 59 | 63 | 118,000 | 252 |
| 2008-02-20 | 62 | 62 | 60 | 60 | 78,000 | 240 |
| 2008-02-19 | 61 | 62 | 61 | 62 | 73,000 | 248 |
| 2008-02-18 | 60 | 61 | 59 | 61 | 34,000 | 244 |
| 2008-02-15 | 58 | 60 | 58 | 59 | 139,000 | 236 |
| 2008-02-14 | 60 | 61 | 59 | 61 | 60,000 | 244 |
| 2008-02-13 | 60 | 60 | 58 | 58 | 71,000 | 232 |
| 2008-02-12 | 59 | 59 | 58 | 58 | 48,000 | 232 |
| 2008-02-08 | 63 | 63 | 59 | 59 | 113,000 | 236 |
| 2008-02-07 | 61 | 64 | 57 | 61 | 261,000 | 244 |
| 2008-02-06 | 63 | 64 | 60 | 63 | 152,000 | 252 |
| 2008-02-05 | 65 | 65 | 64 | 64 | 66,000 | 256 |
| 2008-02-04 | 65 | 66 | 64 | 64 | 71,000 | 256 |
| 2008-02-01 | 66 | 67 | 64 | 65 | 149,000 | 260 |
| 2008-01-31 | 63 | 66 | 62 | 66 | 199,000 | 264 |
| 2008-01-30 | 64 | 65 | 61 | 64 | 253,000 | 256 |
| 2008-01-29 | 62 | 65 | 61 | 65 | 65,000 | 260 |
| 2008-01-28 | 62 | 63 | 61 | 61 | 119,000 | 244 |
| 2008-01-25 | 61 | 64 | 61 | 64 | 121,000 | 256 |
| 2008-01-24 | 57 | 60 | 57 | 60 | 160,000 | 240 |
| 2008-01-23 | 57 | 60 | 55 | 56 | 336,000 | 224 |
| 2008-01-22 | 56 | 59 | 55 | 56 | 117,000 | 224 |
| 2008-01-21 | 59 | 60 | 57 | 58 | 102,000 | 232 |
| 2008-01-18 | 55 | 63 | 54 | 59 | 529,000 | 236 |
| 2008-01-17 | 60 | 65 | 55 | 55 | 264,000 | 220 |
| 2008-01-16 | 61 | 61 | 52 | 59 | 438,000 | 236 |
| 2008-01-15 | 65 | 65 | 58 | 61 | 596,000 | 244 |
| 2008-01-11 | 68 | 70 | 67 | 68 | 125,000 | 272 |
| 2008-01-10 | 73 | 73 | 69 | 70 | 102,000 | 280 |
| 2008-01-09 | 70 | 72 | 67 | 72 | 306,000 | 288 |
| 2008-01-08 | 75 | 76 | 73 | 74 | 118,000 | 296 |
| 2008-01-07 | 77 | 77 | 75 | 75 | 173,000 | 300 |
| 2008-01-04 | 80 | 81 | 76 | 80 | 173,000 | 320 |
分割・併合履歴 ： [2023-09-28]2株→1株 [2017-09-27]1株→0.5株
