3521 エコナックホールディングス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	45	45	42	42	899,000	168
2012-12-27	44	45	42	44	1,118,000	176
2012-12-26	40	43	39	42	1,128,000	168
2012-12-25	37	40	37	39	737,000	156
2012-12-21	38	40	37	37	955,000	148
2012-12-20	37	38	37	38	110,000	152
2012-12-19	38	38	37	37	1,019,000	148
2012-12-18	36	38	36	37	436,000	148
2012-12-17	38	38	37	37	119,000	148
2012-12-14	36	38	36	38	364,000	152
2012-12-13	37	38	36	36	348,000	144
2012-12-12	38	38	36	37	239,000	148
2012-12-11	38	38	37	38	143,000	152
2012-12-10	38	38	37	37	116,000	148
2012-12-07	38	38	37	37	215,000	148
2012-12-06	37	38	36	38	92,000	152
2012-12-05	37	37	36	37	75,000	148
2012-12-04	37	37	36	37	245,000	148
2012-12-03	36	38	36	36	256,000	144
2012-11-30	36	36	35	35	50,000	140
2012-11-29	36	37	35	36	277,000	144
2012-11-28	37	37	36	36	130,000	144
2012-11-27	37	37	36	37	57,000	148
2012-11-26	38	38	36	37	110,000	148
2012-11-22	36	37	36	37	50,000	148
2012-11-21	36	37	35	35	143,000	140
2012-11-20	37	37	35	35	57,000	140
2012-11-19	35	37	35	36	125,000	144
2012-11-16	36	36	35	35	75,000	140
2012-11-15	35	36	34	36	88,000	144
2012-11-14	34	35	34	35	16,000	140
2012-11-13	35	36	34	34	46,000	136
2012-11-12	35	35	35	35	73,000	140
2012-11-09	35	35	34	35	253,000	140
2012-11-08	36	36	35	35	126,000	140
2012-11-07	36	36	35	36	144,000	144
2012-11-06	36	38	36	36	589,000	144
2012-11-05	36	37	36	37	56,000	148
2012-11-02	36	37	36	37	65,000	148
2012-11-01	35	37	35	36	54,000	144
2012-10-31	35	36	35	35	42,000	140
2012-10-30	35	37	34	35	430,000	140
2012-10-29	35	36	35	36	46,000	144
2012-10-26	36	36	35	36	27,000	144
2012-10-25	35	36	34	36	18,000	144
2012-10-24	34	35	34	35	47,000	140
2012-10-23	35	35	34	34	39,000	136
2012-10-22	34	35	34	35	51,000	140
2012-10-19	35	36	35	35	81,000	140
2012-10-18	34	36	34	35	138,000	140
2012-10-17	34	35	34	35	53,000	140
2012-10-16	33	34	33	33	57,000	132
2012-10-15	34	34	33	33	50,000	132
2012-10-12	34	34	33	33	85,000	132
2012-10-11	33	34	33	34	14,000	136
2012-10-10	34	34	33	33	13,000	132
2012-10-09	34	34	33	34	55,000	136
2012-10-05	34	34	34	34	33,000	136
2012-10-04	34	35	33	34	45,000	136
2012-10-03	34	35	33	34	22,000	136
2012-10-02	34	34	34	34	32,000	136
2012-10-01	34	35	34	34	163,000	136
2012-09-28	34	35	34	34	26,000	136
2012-09-27	34	35	34	35	71,000	140
2012-09-26	34	35	34	35	139,000	140
2012-09-25	34	35	34	35	29,000	140
2012-09-24	34	35	34	35	72,000	140
2012-09-21	34	35	34	34	32,000	136
2012-09-20	36	36	35	35	131,000	140
2012-09-19	35	36	35	36	216,000	144
2012-09-18	35	35	34	35	36,000	140
2012-09-14	34	35	33	35	250,000	140
2012-09-13	33	34	33	34	78,000	136
2012-09-12	32	34	32	34	47,000	136
2012-09-11	33	33	32	32	58,000	128
2012-09-10	33	33	33	33	38,000	132
2012-09-07	33	33	33	33	153,000	132
2012-09-06	34	34	33	33	143,000	132
2012-09-05	33	34	33	34	36,000	136
2012-09-04	34	34	33	33	13,000	132
2012-09-03	33	34	33	33	17,000	132
2012-08-31	34	34	33	33	53,000	132
2012-08-30	34	35	33	35	95,000	140
2012-08-29	34	34	33	33	286,000	132
2012-08-28	34	34	34	34	29,000	136
2012-08-27	34	35	34	34	44,000	136
2012-08-24	34	35	34	35	88,000	140
2012-08-23	35	35	34	34	46,000	136
2012-08-22	35	35	34	35	33,000	140
2012-08-21	35	36	35	35	41,000	140
2012-08-20	36	36	35	35	89,000	140
2012-08-17	35	36	34	36	59,000	144
2012-08-16	35	36	35	35	206,000	140
2012-08-15	35	35	34	35	73,000	140
2012-08-14	35	35	34	35	157,000	140
2012-08-13	34	35	34	35	283,000	140
2012-08-10	35	35	33	35	278,000	140
2012-08-09	35	36	35	36	109,000	144
2012-08-08	35	35	34	34	323,000	136
2012-08-07	33	35	33	33	107,000	132
2012-08-06	34	34	33	34	70,000	136
2012-08-03	34	34	33	34	65,000	136
2012-08-02	34	34	33	33	22,000	132
2012-08-01	33	34	33	34	92,000	136
2012-07-31	34	34	33	33	59,000	132
2012-07-30	35	35	33	34	81,000	136
2012-07-27	34	34	33	34	77,000	136
2012-07-26	32	34	32	34	92,000	136
2012-07-25	33	33	32	32	29,000	128
2012-07-24	33	34	32	33	74,000	132
2012-07-23	33	34	33	33	39,000	132
2012-07-20	34	35	34	34	29,000	136
2012-07-19	34	35	34	34	11,000	136
2012-07-18	36	37	34	35	219,000	140
2012-07-17	36	36	35	35	42,000	140
2012-07-13	36	36	35	35	265,000	140
2012-07-12	37	37	36	36	17,000	144
2012-07-11	36	37	36	37	44,000	148
2012-07-10	36	38	36	37	60,000	148
2012-07-09	37	37	36	36	31,000	144
2012-07-06	38	38	37	37	59,000	148
2012-07-05	40	40	38	38	161,000	152
2012-07-04	40	40	40	40	98,000	160
2012-07-03	41	41	40	40	229,000	160
2012-07-02	37	40	36	40	432,000	160
2012-06-29	36	37	35	36	91,000	144
2012-06-28	37	37	36	36	88,000	144
2012-06-27	36	37	36	36	110,000	144
2012-06-26	35	36	35	35	59,000	140
2012-06-25	35	37	35	35	146,000	140
2012-06-22	35	35	33	35	162,000	140
2012-06-21	34	35	34	35	39,000	140
2012-06-20	34	34	33	34	103,000	136
2012-06-19	34	34	33	34	34,000	136
2012-06-18	34	34	33	33	55,000	132
2012-06-15	33	34	33	33	122,000	132
2012-06-14	34	34	33	34	58,000	136
2012-06-13	35	35	34	34	39,000	136
2012-06-12	34	35	34	35	74,000	140
2012-06-11	36	36	34	34	113,000	136
2012-06-08	36	37	35	35	154,000	140
2012-06-07	35	36	34	36	104,000	144
2012-06-06	33	35	33	35	118,000	140
2012-06-05	33	33	32	33	132,000	132
2012-06-04	34	34	32	33	108,000	132
2012-06-01	33	36	33	34	192,000	136
2012-05-31	33	33	32	32	75,000	128
2012-05-30	34	34	33	33	17,000	132
2012-05-29	33	34	33	34	73,000	136
2012-05-28	34	34	33	33	49,000	132
2012-05-25	34	35	33	34	46,000	136
2012-05-24	34	34	33	34	119,000	136
2012-05-23	36	37	33	34	294,000	136
2012-05-22	33	37	33	36	337,000	144
2012-05-21	33	33	32	32	109,000	128
2012-05-18	33	34	32	33	135,000	132
2012-05-17	33	35	33	35	95,000	140
2012-05-16	34	34	33	33	214,000	132
2012-05-15	34	35	33	35	313,000	140
2012-05-14	39	39	34	34	389,000	136
2012-05-11	42	42	39	39	173,000	156
2012-05-10	39	41	39	40	138,000	160
2012-05-09	44	44	39	40	596,000	160
2012-05-08	41	46	41	44	884,000	176
2012-05-07	43	44	41	41	340,000	164
2012-05-02	45	45	44	44	117,000	176
2012-05-01	44	45	44	44	97,000	176
2012-04-27	46	46	44	45	172,000	180
2012-04-26	44	46	43	46	213,000	184
2012-04-25	42	44	42	44	137,000	176
2012-04-24	42	43	42	42	107,000	168
2012-04-23	43	43	42	42	117,000	168
2012-04-20	43	43	42	43	68,000	172
2012-04-19	43	44	42	43	118,000	172
2012-04-18	43	44	43	43	155,000	172
2012-04-17	44	45	42	42	394,000	168
2012-04-16	44	44	43	44	20,000	176
2012-04-13	44	44	44	44	57,000	176
2012-04-12	44	44	44	44	51,000	176
2012-04-11	44	45	44	44	153,000	176
2012-04-10	44	44	44	44	126,000	176
2012-04-09	44	45	44	44	76,000	176
2012-04-06	45	45	44	45	95,000	180
2012-04-05	44	46	44	45	421,000	180
2012-04-04	45	45	44	44	94,000	176
2012-04-03	44	46	44	45	308,000	180
2012-04-02	44	45	43	44	329,000	176
2012-03-30	43	44	42	43	108,000	172
2012-03-29	43	44	42	43	240,000	172
2012-03-28	41	43	41	42	163,000	168
2012-03-27	43	43	42	43	167,000	172
2012-03-26	44	44	42	42	196,000	168
2012-03-23	43	44	43	43	119,000	172
2012-03-22	44	45	43	44	162,000	176
2012-03-21	45	46	44	44	180,000	176
2012-03-19	45	46	44	45	740,000	180
2012-03-16	46	47	45	45	653,000	180
2012-03-15	47	48	46	46	440,000	184
2012-03-14	48	49	46	47	667,000	188
2012-03-13	46	48	46	48	219,000	192
2012-03-12	47	49	47	47	855,000	188
2012-03-09	45	47	45	47	396,000	188
2012-03-08	46	46	45	45	94,000	180
2012-03-07	45	46	45	46	159,000	184
2012-03-06	46	47	45	45	213,000	180
2012-03-05	45	47	45	47	256,000	188
2012-03-02	46	48	44	45	657,000	180
2012-03-01	47	47	46	46	341,000	184
2012-02-29	48	49	47	48	789,000	192
2012-02-28	47	49	47	48	599,000	192
2012-02-27	48	49	47	49	534,000	196
2012-02-24	47	49	46	46	834,000	184
2012-02-23	45	49	44	48	2,326,000	192
2012-02-22	44	45	43	44	565,000	176
2012-02-21	44	44	43	44	620,000	176
2012-02-20	46	46	44	45	677,000	180
2012-02-17	48	49	45	46	1,209,000	184
2012-02-16	49	49	46	46	1,146,000	184
2012-02-15	52	53	48	49	2,602,000	196
2012-02-14	47	54	46	53	8,235,000	212
2012-02-13	49	51	43	44	3,400,000	176
2012-02-10	48	66	47	49	29,599,000	196
2012-02-09	34	41	34	40	4,943,000	160
2012-02-08	34	35	34	34	245,000	136
2012-02-07	34	35	33	34	534,000	136
2012-02-06	33	34	33	33	235,000	132
2012-02-03	33	34	32	33	185,000	132
2012-02-02	33	34	33	33	193,000	132
2012-02-01	33	33	33	33	91,000	132
2012-01-31	34	34	33	34	129,000	136
2012-01-30	33	34	33	33	67,000	132
2012-01-27	34	34	33	33	349,000	132
2012-01-26	33	34	33	34	626,000	136
2012-01-25	32	33	32	32	131,000	128
2012-01-24	33	33	32	32	290,000	128
2012-01-23	33	33	32	33	235,000	132
2012-01-20	33	34	33	33	580,000	132
2012-01-19	32	32	32	32	211,000	128
2012-01-18	32	33	31	32	631,000	128
2012-01-17	31	31	30	31	76,000	124
2012-01-16	31	31	30	31	87,000	124
2012-01-13	31	31	30	31	67,000	124
2012-01-12	31	31	31	31	63,000	124
2012-01-11	31	32	30	30	209,000	120
2012-01-10	31	32	31	32	298,000	128
2012-01-06	31	32	31	31	48,000	124
2012-01-05	31	32	31	32	55,000	128
2012-01-04	31	31	30	31	187,000	124

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