3521 エコナックホールディングス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	33	33	32	32	11,000	128
2010-12-29	31	33	31	33	126,000	132
2010-12-28	31	32	31	31	108,000	124
2010-12-27	32	32	30	31	486,000	124
2010-12-24	34	34	33	33	68,000	132
2010-12-22	34	34	33	34	245,000	136
2010-12-21	34	35	34	35	144,000	140
2010-12-20	36	36	34	34	100,000	136
2010-12-17	36	36	35	36	59,000	144
2010-12-16	36	36	35	36	258,000	144
2010-12-15	35	36	35	36	123,000	144
2010-12-14	35	36	34	35	455,000	140
2010-12-13	35	37	35	35	315,000	140
2010-12-10	35	39	35	37	1,381,000	148
2010-12-09	35	36	35	35	253,000	140
2010-12-08	35	36	34	36	262,000	144
2010-12-07	33	35	32	35	442,000	140
2010-12-06	33	33	32	32	111,000	128
2010-12-03	34	34	32	33	50,000	132
2010-12-02	33	34	33	34	81,000	136
2010-12-01	33	33	32	33	120,000	132
2010-11-30	34	34	33	34	151,000	136
2010-11-29	34	34	33	33	91,000	132
2010-11-26	33	34	33	34	189,000	136
2010-11-25	33	33	32	32	58,000	128
2010-11-24	31	33	31	32	21,000	128
2010-11-22	33	33	32	32	28,000	128
2010-11-19	32	33	31	33	192,000	132
2010-11-18	32	33	31	33	69,000	132
2010-11-17	31	32	30	32	37,000	128
2010-11-16	32	33	31	31	103,000	124
2010-11-15	32	33	32	33	18,000	132
2010-11-12	33	34	32	32	105,000	128
2010-11-11	32	33	32	33	49,000	132
2010-11-10	33	33	31	33	72,000	132
2010-11-09	32	32	31	32	42,000	128
2010-11-08	31	32	31	32	25,000	128
2010-11-05	30	31	30	31	70,000	124
2010-11-04	29	31	29	31	71,000	124
2010-11-02	30	30	29	29	44,000	116
2010-11-01	29	30	29	30	116,000	120
2010-10-29	29	30	29	30	33,000	120
2010-10-28	28	30	28	30	144,000	120
2010-10-27	29	29	28	28	54,000	112
2010-10-26	28	29	26	28	225,000	112
2010-10-25	28	29	28	28	129,000	112
2010-10-22	28	30	28	29	44,000	116
2010-10-21	30	30	29	29	66,000	116
2010-10-20	29	31	28	30	160,000	120
2010-10-19	31	31	30	30	232,000	120
2010-10-18	32	32	31	32	165,000	128
2010-10-15	32	33	32	33	86,000	132
2010-10-14	33	34	32	33	37,000	132
2010-10-13	33	33	32	32	29,000	128
2010-10-12	34	35	33	33	37,000	132
2010-10-08	33	34	32	34	73,000	136
2010-10-07	33	33	32	33	35,000	132
2010-10-06	35	35	32	33	281,000	132
2010-10-05	34	35	34	34	49,000	136
2010-10-04	34	35	34	34	45,000	136
2010-10-01	34	35	34	35	42,000	140
2010-09-30	36	36	34	34	102,000	136
2010-09-29	35	36	35	36	39,000	144
2010-09-28	36	36	35	36	67,000	144
2010-09-27	36	36	35	36	31,000	144
2010-09-24	35	36	35	35	154,000	140
2010-09-22	35	36	35	35	85,000	140
2010-09-21	35	36	35	36	10,000	144
2010-09-17	36	36	35	35	144,000	140
2010-09-16	36	36	35	36	13,000	144
2010-09-15	36	36	35	35	41,000	140
2010-09-14	36	39	35	36	200,000	144
2010-09-13	36	36	35	36	36,000	144
2010-09-10	35	36	35	36	118,000	144
2010-09-09	34	36	34	34	168,000	136
2010-09-08	34	34	33	34	94,000	136
2010-09-07	35	35	33	34	58,000	136
2010-09-06	34	34	33	33	30,000	132
2010-09-03	33	34	33	34	45,000	136
2010-09-02	32	33	32	32	68,000	128
2010-09-01	32	33	32	32	31,000	128
2010-08-31	32	33	32	32	42,000	128
2010-08-30	33	34	33	33	45,000	132
2010-08-27	33	34	32	34	17,000	136
2010-08-26	34	34	32	33	56,000	132
2010-08-25	33	34	32	33	128,000	132
2010-08-24	33	34	33	34	35,000	136
2010-08-23	34	34	33	34	89,000	136
2010-08-20	35	35	34	34	10,000	136
2010-08-19	35	35	34	35	125,000	140
2010-08-18	36	36	34	35	29,000	140
2010-08-17	34	36	33	35	62,000	140
2010-08-16	34	34	33	33	114,000	132
2010-08-13	35	35	34	35	22,000	140
2010-08-12	34	35	33	35	510,000	140
2010-08-11	36	37	36	36	33,000	144
2010-08-10	37	38	36	37	81,000	148
2010-08-09	37	38	37	38	17,000	152
2010-08-06	38	38	37	37	17,000	148
2010-08-05	37	38	37	38	79,000	152
2010-08-04	38	38	37	37	21,000	148
2010-08-03	38	38	37	38	15,000	152
2010-08-02	38	39	38	38	41,000	152
2010-07-30	39	39	38	38	36,000	152
2010-07-29	39	39	38	38	140,000	152
2010-07-28	38	39	38	39	56,000	156
2010-07-27	38	39	38	38	10,000	152
2010-07-26	38	39	38	38	145,000	152
2010-07-23	38	38	37	38	157,000	152
2010-07-22	37	38	37	37	114,000	148
2010-07-21	38	38	37	37	54,000	148
2010-07-20	37	38	37	38	10,000	152
2010-07-16	38	39	38	39	101,000	156
2010-07-15	39	39	38	38	89,000	152
2010-07-14	39	39	39	39	136,000	156
2010-07-13	38	43	38	40	735,000	160
2010-07-12	38	38	37	37	57,000	148
2010-07-09	39	39	38	38	50,000	152
2010-07-08	39	40	39	39	62,000	156
2010-07-07	38	38	37	38	65,000	152
2010-07-06	38	39	38	38	62,000	152
2010-07-05	37	39	37	38	41,000	152
2010-07-02	38	39	38	38	20,000	152
2010-07-01	39	39	38	38	90,000	152
2010-06-30	37	39	36	39	103,000	156
2010-06-29	38	40	37	37	133,000	148
2010-06-28	38	39	38	38	52,000	152
2010-06-25	39	39	39	39	64,000	156
2010-06-24	39	40	39	39	61,000	156
2010-06-23	40	40	39	39	152,000	156
2010-06-22	39	41	38	41	150,000	164
2010-06-21	39	39	38	38	52,000	152
2010-06-18	39	40	38	38	165,000	152
2010-06-17	40	40	39	39	40,000	156
2010-06-16	40	41	40	40	234,000	160
2010-06-15	39	40	39	40	4,000	160
2010-06-14	40	41	38	39	139,000	156
2010-06-11	38	42	38	39	512,000	156
2010-06-10	38	38	37	37	39,000	148
2010-06-09	38	38	37	38	60,000	152
2010-06-08	38	39	37	37	77,000	148
2010-06-07	38	39	37	39	68,000	156
2010-06-04	39	40	38	39	44,000	156
2010-06-03	39	39	38	39	119,000	156
2010-06-02	40	40	38	38	59,000	152
2010-06-01	42	42	38	39	363,000	156
2010-05-31	37	40	37	40	151,000	160
2010-05-28	40	40	36	37	265,000	148
2010-05-27	38	40	38	38	65,000	152
2010-05-26	37	40	36	38	204,000	152
2010-05-25	38	39	36	37	150,000	148
2010-05-24	39	40	38	38	130,000	152
2010-05-21	39	40	38	39	263,000	156
2010-05-20	40	41	39	41	105,000	164
2010-05-19	39	41	38	41	314,000	164
2010-05-18	42	43	41	42	178,000	168
2010-05-17	45	45	42	42	201,000	168
2010-05-14	45	45	44	45	83,000	180
2010-05-13	45	46	45	45	116,000	180
2010-05-12	45	45	44	45	100,000	180
2010-05-11	47	47	45	45	228,000	180
2010-05-10	45	47	45	47	272,000	188
2010-05-07	48	48	45	45	946,000	180
2010-05-06	49	57	48	51	2,717,000	204
2010-04-30	50	50	49	50	401,000	200
2010-04-28	48	49	48	49	73,000	196
2010-04-27	48	49	48	49	191,000	196
2010-04-26	48	50	48	48	263,000	192
2010-04-23	48	49	48	48	161,000	192
2010-04-22	48	49	47	49	252,000	196
2010-04-21	48	49	48	49	143,000	196
2010-04-20	47	49	47	49	279,000	196
2010-04-19	47	48	46	48	287,000	192
2010-04-16	49	49	47	49	358,000	196
2010-04-15	49	49	47	48	363,000	192
2010-04-14	50	50	46	47	625,000	188
2010-04-13	51	52	48	49	1,262,000	196
2010-04-12	43	49	43	47	1,620,000	188
2010-04-09	42	43	42	42	70,000	168
2010-04-08	44	44	41	42	287,000	168
2010-04-07	44	44	43	43	136,000	172
2010-04-06	43	44	43	43	290,000	172
2010-04-05	44	44	43	43	130,000	172
2010-04-02	43	44	42	44	333,000	176
2010-04-01	46	46	43	44	801,000	176
2010-03-31	42	46	42	45	1,590,000	180
2010-03-30	41	43	41	41	464,000	164
2010-03-29	40	41	39	41	214,000	164
2010-03-26	39	40	39	40	91,000	160
2010-03-25	40	40	39	40	103,000	160
2010-03-24	40	40	39	40	155,000	160
2010-03-23	40	40	39	40	164,000	160
2010-03-19	40	43	40	40	730,000	160
2010-03-18	40	40	39	39	255,000	156
2010-03-17	39	40	39	40	13,000	160
2010-03-16	39	40	39	39	67,000	156
2010-03-15	40	40	39	39	150,000	156
2010-03-12	40	44	40	40	982,000	160
2010-03-11	40	40	39	39	37,000	156
2010-03-10	39	39	39	39	84,000	156
2010-03-09	40	41	39	39	63,000	156
2010-03-08	40	40	39	39	33,000	156
2010-03-05	39	40	39	40	35,000	160
2010-03-04	40	40	39	40	13,000	160
2010-03-03	40	40	39	40	21,000	160
2010-03-02	40	41	39	40	48,000	160
2010-03-01	41	41	40	41	20,000	164
2010-02-26	40	41	40	41	11,000	164
2010-02-25	40	41	40	41	128,000	164
2010-02-24	40	41	39	39	33,000	156
2010-02-23	40	40	39	40	42,000	160
2010-02-22	40	40	39	40	70,000	160
2010-02-19	41	42	40	40	152,000	160
2010-02-18	42	42	41	42	106,000	168
2010-02-17	40	41	40	41	79,000	164
2010-02-16	40	40	40	40	249,000	160
2010-02-15	41	41	40	41	103,000	164
2010-02-12	40	41	40	40	52,000	160
2010-02-10	41	41	40	40	57,000	160
2010-02-09	38	40	38	39	108,000	156
2010-02-08	38	39	38	38	35,000	152
2010-02-05	40	40	38	38	298,000	152
2010-02-04	42	42	39	39	60,000	156
2010-02-03	39	41	38	41	124,000	164
2010-02-02	39	39	38	38	44,000	152
2010-02-01	38	39	38	38	25,000	152
2010-01-29	38	40	38	39	165,000	156
2010-01-28	38	39	38	38	31,000	152
2010-01-27	38	38	38	38	105,000	152
2010-01-26	39	39	38	38	61,000	152
2010-01-25	37	39	37	38	75,000	152
2010-01-22	39	40	39	40	146,000	160
2010-01-21	39	40	38	40	117,000	160
2010-01-20	41	41	39	39	74,000	156
2010-01-19	42	42	41	41	71,000	164
2010-01-18	42	42	41	42	26,000	168
2010-01-15	43	43	41	42	85,000	168
2010-01-14	41	42	40	42	39,000	168
2010-01-13	42	42	41	41	118,000	164
2010-01-12	41	43	40	42	169,000	168
2010-01-08	40	41	39	41	57,000	164
2010-01-07	40	41	39	40	145,000	160
2010-01-06	40	40	39	40	27,000	160
2010-01-05	40	40	39	39	69,000	156
2010-01-04	40	40	39	40	11,000	160

分割・併合履歴： [2023-09-28]2株→1株 [2017-09-27]1株→0.5株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30