3521 エコナックホールディングス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	31	31	30	31	35,000	124
2011-12-29	31	31	30	30	60,000	120
2011-12-28	30	31	30	30	22,000	120
2011-12-27	31	31	30	30	67,000	120
2011-12-26	31	31	30	30	71,000	120
2011-12-22	32	32	30	30	103,000	120
2011-12-21	31	31	30	31	92,000	124
2011-12-20	31	32	30	31	29,000	124
2011-12-19	31	32	31	31	219,000	124
2011-12-16	31	32	30	30	307,000	120
2011-12-15	32	33	30	30	415,000	120
2011-12-14	31	34	31	31	895,000	124
2011-12-13	31	31	30	31	206,000	124
2011-12-12	31	32	31	31	110,000	124
2011-12-09	32	32	31	32	193,000	128
2011-12-08	31	32	31	31	159,000	124
2011-12-07	31	31	31	31	59,000	124
2011-12-06	32	33	31	31	124,000	124
2011-12-05	31	33	31	31	596,000	124
2011-12-02	31	31	30	30	153,000	120
2011-12-01	30	31	30	31	48,000	124
2011-11-30	29	30	29	29	40,000	116
2011-11-29	30	31	29	30	57,000	120
2011-11-28	29	31	29	30	115,000	120
2011-11-25	29	30	29	29	20,000	116
2011-11-24	29	30	29	29	45,000	116
2011-11-22	30	30	29	30	89,000	120
2011-11-21	30	30	30	30	22,000	120
2011-11-18	30	30	29	30	81,000	120
2011-11-17	29	31	29	30	76,000	120
2011-11-16	30	30	30	30	10,000	120
2011-11-15	30	30	30	30	173,000	120
2011-11-14	30	31	30	30	60,000	120
2011-11-11	29	30	29	30	365,000	120
2011-11-10	30	30	29	30	690,000	120
2011-11-09	31	32	30	30	170,000	120
2011-11-08	33	33	31	31	319,000	124
2011-11-07	33	33	32	33	18,000	132
2011-11-04	32	33	32	32	184,000	128
2011-11-02	31	32	31	31	74,000	124
2011-11-01	32	32	32	32	153,000	128
2011-10-31	34	34	32	32	240,000	128
2011-10-28	34	36	33	34	1,014,000	136
2011-10-27	31	34	31	34	1,516,000	136
2011-10-26	31	32	30	32	66,000	128
2011-10-25	31	32	31	32	33,000	128
2011-10-24	31	31	30	31	233,000	124
2011-10-21	31	31	30	31	127,000	124
2011-10-20	30	30	30	30	22,000	120
2011-10-19	31	32	30	30	130,000	120
2011-10-18	31	31	30	30	63,000	120
2011-10-17	31	32	31	32	225,000	128
2011-10-14	30	31	30	30	93,000	120
2011-10-13	30	31	30	30	81,000	120
2011-10-12	30	31	30	30	21,000	120
2011-10-11	31	31	30	31	27,000	124
2011-10-07	30	31	30	31	34,000	124
2011-10-06	30	31	30	30	20,000	120
2011-10-05	30	30	30	30	59,000	120
2011-10-04	31	31	30	30	34,000	120
2011-10-03	31	31	30	31	44,000	124
2011-09-30	31	32	30	32	204,000	128
2011-09-29	31	31	30	31	57,000	124
2011-09-28	30	31	30	31	97,000	124
2011-09-27	30	31	29	30	193,000	120
2011-09-26	31	31	29	30	320,000	120
2011-09-22	31	31	31	31	184,000	124
2011-09-21	33	33	31	31	372,000	124
2011-09-20	34	34	33	33	44,000	132
2011-09-16	32	34	32	34	108,000	136
2011-09-15	32	33	31	33	85,000	132
2011-09-14	33	33	32	32	49,000	128
2011-09-13	33	33	32	33	43,000	132
2011-09-12	32	33	32	32	64,000	128
2011-09-09	32	33	32	33	214,000	132
2011-09-08	33	33	32	32	174,000	128
2011-09-07	31	32	31	32	30,000	128
2011-09-06	32	33	31	32	119,000	128
2011-09-05	32	32	32	32	128,000	128
2011-09-02	32	32	31	32	106,000	128
2011-09-01	32	32	31	32	121,000	128
2011-08-31	32	32	31	31	87,000	124
2011-08-30	32	32	31	32	71,000	128
2011-08-29	32	32	31	31	36,000	124
2011-08-26	31	32	31	31	24,000	124
2011-08-25	31	32	31	31	132,000	124
2011-08-24	31	32	31	31	73,000	124
2011-08-23	32	32	31	31	91,000	124
2011-08-22	31	32	31	31	43,000	124
2011-08-19	32	33	31	32	85,000	128
2011-08-18	33	33	31	33	111,000	132
2011-08-17	32	33	32	33	59,000	132
2011-08-16	33	33	31	33	176,000	132
2011-08-15	32	33	32	33	44,000	132
2011-08-12	32	32	31	32	139,000	128
2011-08-11	30	32	30	32	120,000	128
2011-08-10	32	32	31	32	92,000	128
2011-08-09	31	31	30	31	425,000	124
2011-08-08	32	32	31	31	119,000	124
2011-08-05	32	33	32	32	414,000	128
2011-08-04	33	34	33	33	122,000	132
2011-08-03	33	33	33	33	72,000	132
2011-08-02	35	35	34	34	74,000	136
2011-08-01	34	34	33	34	72,000	136
2011-07-29	35	36	34	34	643,000	136
2011-07-28	35	36	34	36	254,000	144
2011-07-27	34	35	34	35	98,000	140
2011-07-26	34	35	34	34	497,000	136
2011-07-25	34	35	34	34	141,000	136
2011-07-22	35	35	34	35	148,000	140
2011-07-21	34	35	34	34	301,000	136
2011-07-20	34	35	34	34	165,000	136
2011-07-19	35	35	34	34	266,000	136
2011-07-15	35	37	34	35	1,481,000	140
2011-07-14	34	35	34	34	87,000	136
2011-07-13	34	35	33	35	137,000	140
2011-07-12	34	35	33	35	116,000	140
2011-07-11	34	35	33	35	89,000	140
2011-07-08	34	35	34	34	114,000	136
2011-07-07	34	34	34	34	80,000	136
2011-07-06	34	35	33	34	89,000	136
2011-07-05	35	35	34	34	227,000	136
2011-07-04	33	35	33	35	380,000	140
2011-07-01	34	34	33	34	69,000	136
2011-06-30	33	35	33	34	580,000	136
2011-06-29	34	34	33	33	69,000	132
2011-06-28	33	34	33	34	92,000	136
2011-06-27	33	34	32	33	551,000	132
2011-06-24	34	34	33	33	62,000	132
2011-06-23	34	34	33	33	117,000	132
2011-06-22	34	35	33	35	284,000	140
2011-06-21	33	34	33	34	85,000	136
2011-06-20	33	34	32	34	203,000	136
2011-06-17	33	34	32	32	145,000	128
2011-06-16	33	33	32	33	336,000	132
2011-06-15	34	34	32	33	766,000	132
2011-06-14	34	34	33	34	113,000	136
2011-06-13	34	34	33	33	69,000	132
2011-06-10	34	34	33	34	177,000	136
2011-06-09	34	35	33	34	280,000	136
2011-06-08	33	35	33	34	327,000	136
2011-06-07	33	34	33	33	135,000	132
2011-06-06	33	34	33	33	149,000	132
2011-06-03	35	35	33	33	774,000	132
2011-06-02	34	35	33	33	286,000	132
2011-06-01	36	36	34	35	574,000	140
2011-05-31	36	36	35	36	257,000	144
2011-05-30	36	36	34	36	1,662,000	144
2011-05-27	33	38	33	38	2,900,000	152
2011-05-26	33	33	32	32	251,000	128
2011-05-25	34	34	32	33	790,000	132
2011-05-24	32	34	31	33	1,191,000	132
2011-05-23	33	34	32	32	316,000	128
2011-05-20	35	35	33	33	721,000	132
2011-05-19	35	38	34	35	2,713,000	140
2011-05-18	33	36	33	33	674,000	132
2011-05-17	34	35	32	34	887,000	136
2011-05-16	37	37	34	34	947,000	136
2011-05-13	38	39	36	37	666,000	148
2011-05-12	38	40	37	39	2,419,000	156
2011-05-11	40	40	37	37	2,087,000	148
2011-05-10	43	45	39	39	6,844,000	156
2011-05-09	31	51	30	44	24,232,000	176
2011-05-06	31	31	30	30	398,000	120
2011-05-02	32	32	31	31	89,000	124
2011-04-28	32	32	31	32	314,000	128
2011-04-27	31	34	30	32	1,739,000	128
2011-04-26	30	32	30	31	314,000	124
2011-04-25	30	31	30	30	56,000	120
2011-04-22	31	31	30	30	37,000	120
2011-04-21	30	31	30	31	66,000	124
2011-04-20	30	30	30	30	91,000	120
2011-04-19	30	30	30	30	137,000	120
2011-04-18	30	31	30	30	131,000	120
2011-04-15	30	30	29	29	73,000	116
2011-04-14	30	30	29	29	52,000	116
2011-04-13	30	31	30	30	53,000	120
2011-04-12	31	31	30	30	90,000	120
2011-04-11	30	31	30	31	42,000	124
2011-04-08	29	30	29	30	175,000	120
2011-04-07	30	31	30	30	26,000	120
2011-04-06	30	31	30	30	156,000	120
2011-04-05	31	32	30	31	324,000	124
2011-04-04	32	33	31	32	107,000	128
2011-04-01	33	33	31	31	230,000	124
2011-03-31	31	33	30	33	579,000	132
2011-03-30	29	30	29	30	192,000	120
2011-03-29	30	30	29	30	112,000	120
2011-03-28	29	30	29	30	205,000	120
2011-03-25	31	31	29	29	502,000	116
2011-03-24	31	31	30	30	116,000	120
2011-03-23	30	31	29	30	363,000	120
2011-03-22	31	32	28	30	1,006,000	120
2011-03-18	30	32	29	29	462,000	116
2011-03-17	26	30	26	30	265,000	120
2011-03-16	25	28	25	27	172,000	108
2011-03-15	27	28	25	27	681,000	108
2011-03-14	29	30	27	28	549,000	112
2011-03-11	36	36	34	34	443,000	136
2011-03-10	36	36	35	35	398,000	140
2011-03-09	37	37	36	37	94,000	148
2011-03-08	37	37	36	36	90,000	144
2011-03-07	36	38	36	37	669,000	148
2011-03-04	36	37	35	37	215,000	148
2011-03-03	36	36	35	35	109,000	140
2011-03-02	35	36	35	35	65,000	140
2011-03-01	36	36	35	35	111,000	140
2011-02-28	35	36	35	35	59,000	140
2011-02-25	35	36	34	36	321,000	144
2011-02-24	34	37	34	36	651,000	144
2011-02-23	34	35	34	34	82,000	136
2011-02-22	34	35	34	34	70,000	136
2011-02-21	35	35	34	34	127,000	136
2011-02-18	34	35	34	34	38,000	136
2011-02-17	34	35	34	35	61,000	140
2011-02-16	34	35	34	34	58,000	136
2011-02-15	36	36	34	34	552,000	136
2011-02-14	37	38	35	37	1,008,000	148
2011-02-10	35	37	35	37	161,000	148
2011-02-09	35	35	34	35	157,000	140
2011-02-08	35	37	35	35	430,000	140
2011-02-07	35	35	34	35	260,000	140
2011-02-04	35	35	34	34	81,000	136
2011-02-03	34	35	34	35	46,000	140
2011-02-02	33	35	33	34	55,000	136
2011-02-01	34	34	33	33	61,000	132
2011-01-31	34	34	33	33	38,000	132
2011-01-28	35	35	34	34	222,000	136
2011-01-27	34	35	34	35	20,000	140
2011-01-26	34	35	34	34	42,000	136
2011-01-25	34	35	34	34	24,000	136
2011-01-24	34	34	33	34	53,000	136
2011-01-21	34	35	34	34	387,000	136
2011-01-20	35	35	34	35	37,000	140
2011-01-19	35	35	35	35	82,000	140
2011-01-18	35	36	35	35	175,000	140
2011-01-17	36	36	35	35	38,000	140
2011-01-14	35	36	35	36	73,000	144
2011-01-13	36	37	35	35	474,000	140
2011-01-12	35	36	35	35	170,000	140
2011-01-11	35	35	34	35	118,000	140
2011-01-07	35	35	33	35	242,000	140
2011-01-06	33	35	33	35	141,000	140
2011-01-05	34	34	33	33	179,000	132
2011-01-04	32	34	32	33	104,000	132

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