3521 エコナックホールディングス(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 54 | 56 | 54 | 55 | 1,153,000 | 220 |
| 2013-12-27 | 53 | 54 | 53 | 54 | 593,000 | 216 |
| 2013-12-26 | 51 | 53 | 51 | 53 | 1,242,000 | 212 |
| 2013-12-25 | 48 | 50 | 48 | 49 | 1,401,000 | 196 |
| 2013-12-24 | 52 | 52 | 47 | 48 | 2,181,000 | 192 |
| 2013-12-20 | 53 | 53 | 52 | 52 | 1,512,000 | 208 |
| 2013-12-19 | 53 | 54 | 52 | 53 | 1,280,000 | 212 |
| 2013-12-18 | 53 | 53 | 52 | 53 | 746,000 | 212 |
| 2013-12-17 | 52 | 54 | 52 | 53 | 930,000 | 212 |
| 2013-12-16 | 54 | 54 | 52 | 53 | 410,000 | 212 |
| 2013-12-13 | 54 | 55 | 54 | 54 | 261,000 | 216 |
| 2013-12-12 | 53 | 55 | 53 | 54 | 223,000 | 216 |
| 2013-12-11 | 54 | 54 | 53 | 53 | 160,000 | 212 |
| 2013-12-10 | 54 | 55 | 54 | 54 | 239,000 | 216 |
| 2013-12-09 | 54 | 54 | 53 | 53 | 98,000 | 212 |
| 2013-12-06 | 53 | 54 | 53 | 53 | 153,000 | 212 |
| 2013-12-05 | 53 | 54 | 52 | 52 | 317,000 | 208 |
| 2013-12-04 | 55 | 55 | 53 | 53 | 487,000 | 212 |
| 2013-12-03 | 55 | 56 | 55 | 55 | 436,000 | 220 |
| 2013-12-02 | 54 | 55 | 54 | 54 | 267,000 | 216 |
| 2013-11-29 | 55 | 55 | 53 | 54 | 185,000 | 216 |
| 2013-11-28 | 54 | 55 | 53 | 55 | 322,000 | 220 |
| 2013-11-27 | 53 | 54 | 53 | 54 | 93,000 | 216 |
| 2013-11-26 | 55 | 55 | 52 | 53 | 446,000 | 212 |
| 2013-11-25 | 55 | 55 | 54 | 55 | 131,000 | 220 |
| 2013-11-22 | 54 | 55 | 54 | 55 | 261,000 | 220 |
| 2013-11-21 | 56 | 56 | 54 | 54 | 486,000 | 216 |
| 2013-11-20 | 55 | 56 | 54 | 56 | 110,000 | 224 |
| 2013-11-19 | 55 | 56 | 54 | 55 | 196,000 | 220 |
| 2013-11-18 | 55 | 56 | 55 | 55 | 913,000 | 220 |
| 2013-11-15 | 55 | 56 | 54 | 55 | 648,000 | 220 |
| 2013-11-14 | 55 | 57 | 55 | 57 | 494,000 | 228 |
| 2013-11-13 | 56 | 56 | 54 | 54 | 155,000 | 216 |
| 2013-11-12 | 55 | 55 | 54 | 55 | 123,000 | 220 |
| 2013-11-11 | 55 | 55 | 54 | 55 | 204,000 | 220 |
| 2013-11-08 | 54 | 55 | 54 | 54 | 64,000 | 216 |
| 2013-11-07 | 55 | 55 | 54 | 55 | 197,000 | 220 |
| 2013-11-06 | 55 | 56 | 54 | 54 | 134,000 | 216 |
| 2013-11-05 | 56 | 56 | 54 | 55 | 232,000 | 220 |
| 2013-11-01 | 56 | 57 | 54 | 55 | 1,013,000 | 220 |
| 2013-10-31 | 58 | 59 | 56 | 56 | 944,000 | 224 |
| 2013-10-30 | 59 | 60 | 57 | 59 | 1,262,000 | 236 |
| 2013-10-29 | 59 | 59 | 57 | 59 | 486,000 | 236 |
| 2013-10-28 | 58 | 60 | 57 | 59 | 521,000 | 236 |
| 2013-10-25 | 58 | 59 | 56 | 57 | 759,000 | 228 |
| 2013-10-24 | 56 | 59 | 55 | 59 | 1,100,000 | 236 |
| 2013-10-23 | 57 | 61 | 56 | 57 | 2,874,000 | 228 |
| 2013-10-22 | 56 | 56 | 55 | 56 | 332,000 | 224 |
| 2013-10-21 | 55 | 56 | 54 | 56 | 822,000 | 224 |
| 2013-10-18 | 54 | 55 | 53 | 54 | 301,000 | 216 |
| 2013-10-17 | 53 | 54 | 53 | 53 | 372,000 | 212 |
| 2013-10-16 | 52 | 53 | 52 | 53 | 104,000 | 212 |
| 2013-10-15 | 52 | 53 | 52 | 52 | 340,000 | 208 |
| 2013-10-11 | 53 | 53 | 52 | 53 | 310,000 | 212 |
| 2013-10-10 | 54 | 54 | 51 | 53 | 377,000 | 212 |
| 2013-10-09 | 50 | 53 | 49 | 53 | 919,000 | 212 |
| 2013-10-08 | 50 | 51 | 49 | 50 | 758,000 | 200 |
| 2013-10-07 | 52 | 53 | 50 | 51 | 372,000 | 204 |
| 2013-10-04 | 53 | 54 | 52 | 52 | 181,000 | 208 |
| 2013-10-03 | 53 | 54 | 53 | 54 | 215,000 | 216 |
| 2013-10-02 | 57 | 57 | 53 | 54 | 861,000 | 216 |
| 2013-10-01 | 55 | 60 | 54 | 56 | 1,878,000 | 224 |
| 2013-09-30 | 54 | 54 | 53 | 54 | 322,000 | 216 |
| 2013-09-27 | 55 | 56 | 54 | 55 | 202,000 | 220 |
| 2013-09-26 | 53 | 55 | 52 | 55 | 241,000 | 220 |
| 2013-09-25 | 55 | 55 | 53 | 54 | 390,000 | 216 |
| 2013-09-24 | 56 | 56 | 54 | 55 | 439,000 | 220 |
| 2013-09-20 | 53 | 57 | 53 | 56 | 1,343,000 | 224 |
| 2013-09-19 | 55 | 55 | 52 | 52 | 781,000 | 208 |
| 2013-09-18 | 51 | 57 | 50 | 53 | 1,607,000 | 212 |
| 2013-09-17 | 52 | 52 | 50 | 51 | 751,000 | 204 |
| 2013-09-13 | 51 | 52 | 51 | 51 | 309,000 | 204 |
| 2013-09-12 | 52 | 52 | 51 | 52 | 288,000 | 208 |
| 2013-09-11 | 51 | 52 | 50 | 52 | 277,000 | 208 |
| 2013-09-10 | 51 | 52 | 50 | 51 | 357,000 | 204 |
| 2013-09-09 | 50 | 52 | 50 | 51 | 487,000 | 204 |
| 2013-09-06 | 49 | 50 | 48 | 48 | 147,000 | 192 |
| 2013-09-05 | 49 | 51 | 48 | 50 | 291,000 | 200 |
| 2013-09-04 | 47 | 49 | 47 | 49 | 161,000 | 196 |
| 2013-09-03 | 48 | 48 | 46 | 48 | 242,000 | 192 |
| 2013-09-02 | 46 | 48 | 45 | 48 | 463,000 | 192 |
| 2013-08-30 | 46 | 47 | 46 | 46 | 51,000 | 184 |
| 2013-08-29 | 46 | 46 | 46 | 46 | 178,000 | 184 |
| 2013-08-28 | 46 | 47 | 46 | 47 | 86,000 | 188 |
| 2013-08-27 | 47 | 47 | 46 | 47 | 219,000 | 188 |
| 2013-08-26 | 48 | 48 | 46 | 46 | 115,000 | 184 |
| 2013-08-23 | 48 | 49 | 47 | 48 | 99,000 | 192 |
| 2013-08-22 | 48 | 48 | 47 | 48 | 31,000 | 192 |
| 2013-08-21 | 47 | 48 | 47 | 48 | 49,000 | 192 |
| 2013-08-20 | 48 | 48 | 47 | 48 | 128,000 | 192 |
| 2013-08-19 | 47 | 49 | 47 | 48 | 71,000 | 192 |
| 2013-08-16 | 48 | 48 | 47 | 48 | 57,000 | 192 |
| 2013-08-15 | 49 | 49 | 48 | 48 | 49,000 | 192 |
| 2013-08-14 | 49 | 49 | 48 | 49 | 129,000 | 196 |
| 2013-08-13 | 47 | 49 | 47 | 48 | 137,000 | 192 |
| 2013-08-12 | 46 | 47 | 46 | 47 | 206,000 | 188 |
| 2013-08-09 | 47 | 48 | 47 | 47 | 130,000 | 188 |
| 2013-08-08 | 48 | 49 | 48 | 48 | 95,000 | 192 |
| 2013-08-07 | 49 | 49 | 47 | 49 | 271,000 | 196 |
| 2013-08-06 | 50 | 50 | 49 | 49 | 114,000 | 196 |
| 2013-08-05 | 49 | 50 | 49 | 50 | 50,000 | 200 |
| 2013-08-02 | 47 | 50 | 47 | 50 | 279,000 | 200 |
| 2013-08-01 | 45 | 47 | 45 | 47 | 387,000 | 188 |
| 2013-07-31 | 48 | 49 | 47 | 47 | 171,000 | 188 |
| 2013-07-30 | 47 | 48 | 46 | 48 | 236,000 | 192 |
| 2013-07-29 | 49 | 49 | 45 | 46 | 727,000 | 184 |
| 2013-07-26 | 50 | 51 | 49 | 49 | 283,000 | 196 |
| 2013-07-25 | 52 | 52 | 50 | 50 | 154,000 | 200 |
| 2013-07-24 | 52 | 52 | 51 | 51 | 65,000 | 204 |
| 2013-07-23 | 52 | 53 | 51 | 52 | 135,000 | 208 |
| 2013-07-22 | 52 | 53 | 52 | 53 | 76,000 | 212 |
| 2013-07-19 | 54 | 54 | 52 | 52 | 353,000 | 208 |
| 2013-07-18 | 53 | 54 | 52 | 54 | 132,000 | 216 |
| 2013-07-17 | 54 | 54 | 52 | 53 | 198,000 | 212 |
| 2013-07-16 | 55 | 55 | 54 | 54 | 75,000 | 216 |
| 2013-07-12 | 55 | 55 | 54 | 55 | 169,000 | 220 |
| 2013-07-11 | 53 | 55 | 53 | 55 | 109,000 | 220 |
| 2013-07-10 | 55 | 55 | 53 | 54 | 243,000 | 216 |
| 2013-07-09 | 56 | 56 | 54 | 55 | 144,000 | 220 |
| 2013-07-08 | 57 | 57 | 55 | 55 | 309,000 | 220 |
| 2013-07-05 | 56 | 58 | 55 | 55 | 907,000 | 220 |
| 2013-07-04 | 51 | 65 | 51 | 56 | 3,764,000 | 224 |
| 2013-07-03 | 50 | 52 | 49 | 51 | 229,000 | 204 |
| 2013-07-02 | 49 | 50 | 48 | 50 | 293,000 | 200 |
| 2013-07-01 | 47 | 48 | 46 | 48 | 198,000 | 192 |
| 2013-06-28 | 45 | 47 | 45 | 47 | 236,000 | 188 |
| 2013-06-27 | 44 | 45 | 42 | 44 | 432,000 | 176 |
| 2013-06-26 | 46 | 47 | 44 | 44 | 777,000 | 176 |
| 2013-06-25 | 47 | 47 | 45 | 46 | 163,000 | 184 |
| 2013-06-24 | 48 | 48 | 46 | 46 | 102,000 | 184 |
| 2013-06-21 | 46 | 48 | 46 | 48 | 215,000 | 192 |
| 2013-06-20 | 49 | 49 | 48 | 48 | 100,000 | 192 |
| 2013-06-19 | 48 | 49 | 48 | 49 | 548,000 | 196 |
| 2013-06-18 | 47 | 48 | 47 | 47 | 215,000 | 188 |
| 2013-06-17 | 46 | 47 | 46 | 46 | 132,000 | 184 |
| 2013-06-14 | 47 | 47 | 45 | 45 | 291,000 | 180 |
| 2013-06-13 | 47 | 47 | 45 | 45 | 202,000 | 180 |
| 2013-06-12 | 45 | 47 | 45 | 47 | 253,000 | 188 |
| 2013-06-11 | 47 | 48 | 46 | 46 | 1,014,000 | 184 |
| 2013-06-10 | 48 | 50 | 46 | 49 | 810,000 | 196 |
| 2013-06-07 | 48 | 49 | 44 | 44 | 1,208,000 | 176 |
| 2013-06-06 | 53 | 53 | 47 | 50 | 1,374,000 | 200 |
| 2013-06-05 | 55 | 55 | 53 | 54 | 426,000 | 216 |
| 2013-06-04 | 52 | 54 | 51 | 53 | 458,000 | 212 |
| 2013-06-03 | 54 | 55 | 52 | 52 | 513,000 | 208 |
| 2013-05-31 | 56 | 62 | 54 | 56 | 3,147,000 | 224 |
| 2013-05-30 | 55 | 55 | 49 | 52 | 1,251,000 | 208 |
| 2013-05-29 | 55 | 56 | 53 | 56 | 568,000 | 224 |
| 2013-05-28 | 53 | 54 | 52 | 53 | 481,000 | 212 |
| 2013-05-27 | 56 | 56 | 53 | 53 | 760,000 | 212 |
| 2013-05-24 | 60 | 61 | 55 | 56 | 1,359,000 | 224 |
| 2013-05-23 | 63 | 64 | 57 | 61 | 1,150,000 | 244 |
| 2013-05-22 | 64 | 65 | 62 | 63 | 710,000 | 252 |
| 2013-05-21 | 62 | 64 | 61 | 63 | 649,000 | 252 |
| 2013-05-20 | 62 | 65 | 61 | 63 | 825,000 | 252 |
| 2013-05-17 | 58 | 62 | 57 | 62 | 924,000 | 248 |
| 2013-05-16 | 59 | 59 | 53 | 59 | 2,479,000 | 236 |
| 2013-05-15 | 68 | 69 | 63 | 63 | 873,000 | 252 |
| 2013-05-14 | 67 | 68 | 66 | 67 | 392,000 | 268 |
| 2013-05-13 | 67 | 67 | 64 | 66 | 1,133,000 | 264 |
| 2013-05-10 | 69 | 69 | 66 | 66 | 713,000 | 264 |
| 2013-05-09 | 69 | 71 | 67 | 67 | 1,733,000 | 268 |
| 2013-05-08 | 70 | 70 | 67 | 69 | 1,352,000 | 276 |
| 2013-05-07 | 70 | 70 | 69 | 69 | 1,281,000 | 276 |
| 2013-05-02 | 69 | 69 | 68 | 68 | 293,000 | 272 |
| 2013-05-01 | 70 | 71 | 69 | 69 | 1,373,000 | 276 |
| 2013-04-30 | 70 | 72 | 69 | 70 | 1,888,000 | 280 |
| 2013-04-26 | 68 | 69 | 67 | 68 | 1,698,000 | 272 |
| 2013-04-25 | 66 | 68 | 65 | 68 | 929,000 | 272 |
| 2013-04-24 | 67 | 68 | 65 | 67 | 1,104,000 | 268 |
| 2013-04-23 | 67 | 70 | 66 | 66 | 1,597,000 | 264 |
| 2013-04-22 | 63 | 70 | 63 | 69 | 2,295,000 | 276 |
| 2013-04-19 | 62 | 63 | 61 | 62 | 532,000 | 248 |
| 2013-04-18 | 64 | 64 | 60 | 63 | 1,659,000 | 252 |
| 2013-04-17 | 65 | 66 | 64 | 65 | 508,000 | 260 |
| 2013-04-16 | 65 | 66 | 62 | 64 | 1,572,000 | 256 |
| 2013-04-15 | 67 | 69 | 65 | 67 | 1,155,000 | 268 |
| 2013-04-12 | 67 | 69 | 66 | 67 | 2,150,000 | 268 |
| 2013-04-11 | 68 | 70 | 64 | 64 | 1,649,000 | 256 |
| 2013-04-10 | 67 | 74 | 62 | 66 | 3,726,000 | 264 |
| 2013-04-09 | 83 | 88 | 68 | 70 | 10,986,000 | 280 |
| 2013-04-08 | 58 | 78 | 55 | 73 | 16,363,000 | 292 |
| 2013-04-05 | 51 | 53 | 49 | 51 | 1,710,000 | 204 |
| 2013-04-04 | 47 | 51 | 46 | 48 | 1,508,000 | 192 |
| 2013-04-03 | 46 | 49 | 46 | 48 | 543,000 | 192 |
| 2013-04-02 | 44 | 45 | 42 | 45 | 493,000 | 180 |
| 2013-04-01 | 48 | 50 | 45 | 45 | 1,038,000 | 180 |
| 2013-03-29 | 49 | 49 | 47 | 47 | 103,000 | 188 |
| 2013-03-28 | 48 | 49 | 47 | 48 | 116,000 | 192 |
| 2013-03-27 | 47 | 49 | 45 | 49 | 408,000 | 196 |
| 2013-03-26 | 47 | 47 | 45 | 46 | 708,000 | 184 |
| 2013-03-25 | 48 | 48 | 47 | 47 | 187,000 | 188 |
| 2013-03-22 | 48 | 49 | 47 | 47 | 213,000 | 188 |
| 2013-03-21 | 49 | 49 | 48 | 48 | 288,000 | 192 |
| 2013-03-19 | 48 | 50 | 48 | 48 | 228,000 | 192 |
| 2013-03-18 | 49 | 49 | 47 | 48 | 214,000 | 192 |
| 2013-03-15 | 50 | 50 | 48 | 49 | 388,000 | 196 |
| 2013-03-14 | 48 | 50 | 48 | 49 | 490,000 | 196 |
| 2013-03-13 | 48 | 48 | 47 | 47 | 152,000 | 188 |
| 2013-03-12 | 51 | 51 | 47 | 47 | 959,000 | 188 |
| 2013-03-11 | 47 | 50 | 47 | 50 | 521,000 | 200 |
| 2013-03-08 | 46 | 47 | 46 | 47 | 223,000 | 188 |
| 2013-03-07 | 47 | 47 | 46 | 46 | 130,000 | 184 |
| 2013-03-06 | 46 | 47 | 46 | 46 | 127,000 | 184 |
| 2013-03-05 | 48 | 48 | 46 | 46 | 620,000 | 184 |
| 2013-03-04 | 49 | 50 | 47 | 48 | 643,000 | 192 |
| 2013-03-01 | 49 | 50 | 48 | 48 | 715,000 | 192 |
| 2013-02-28 | 47 | 48 | 47 | 48 | 300,000 | 192 |
| 2013-02-27 | 48 | 48 | 46 | 46 | 150,000 | 184 |
| 2013-02-26 | 46 | 48 | 46 | 47 | 187,000 | 188 |
| 2013-02-25 | 47 | 48 | 46 | 47 | 110,000 | 188 |
| 2013-02-22 | 46 | 47 | 45 | 46 | 101,000 | 184 |
| 2013-02-21 | 47 | 47 | 46 | 46 | 52,000 | 184 |
| 2013-02-20 | 48 | 49 | 46 | 47 | 606,000 | 188 |
| 2013-02-19 | 46 | 48 | 46 | 47 | 339,000 | 188 |
| 2013-02-18 | 44 | 46 | 44 | 45 | 256,000 | 180 |
| 2013-02-15 | 45 | 46 | 42 | 43 | 638,000 | 172 |
| 2013-02-14 | 47 | 48 | 45 | 45 | 999,000 | 180 |
| 2013-02-13 | 52 | 52 | 49 | 49 | 943,000 | 196 |
| 2013-02-12 | 53 | 53 | 51 | 53 | 511,000 | 212 |
| 2013-02-08 | 52 | 53 | 52 | 52 | 530,000 | 208 |
| 2013-02-07 | 51 | 55 | 50 | 52 | 2,276,000 | 208 |
| 2013-02-06 | 51 | 52 | 50 | 50 | 261,000 | 200 |
| 2013-02-05 | 51 | 51 | 50 | 50 | 437,000 | 200 |
| 2013-02-04 | 51 | 52 | 51 | 51 | 253,000 | 204 |
| 2013-02-01 | 51 | 52 | 50 | 50 | 1,290,000 | 200 |
| 2013-01-31 | 52 | 53 | 51 | 51 | 1,023,000 | 204 |
| 2013-01-30 | 51 | 52 | 50 | 51 | 368,000 | 204 |
| 2013-01-29 | 53 | 53 | 49 | 51 | 1,708,000 | 204 |
| 2013-01-28 | 52 | 56 | 51 | 52 | 3,005,000 | 208 |
| 2013-01-25 | 52 | 52 | 50 | 51 | 602,000 | 204 |
| 2013-01-24 | 49 | 52 | 49 | 51 | 949,000 | 204 |
| 2013-01-23 | 51 | 51 | 48 | 50 | 1,215,000 | 200 |
| 2013-01-22 | 47 | 51 | 46 | 51 | 1,826,000 | 204 |
| 2013-01-21 | 45 | 47 | 45 | 47 | 1,055,000 | 188 |
| 2013-01-18 | 51 | 51 | 46 | 47 | 1,385,000 | 188 |
| 2013-01-17 | 50 | 51 | 49 | 50 | 1,134,000 | 200 |
| 2013-01-16 | 51 | 52 | 49 | 50 | 867,000 | 200 |
| 2013-01-15 | 50 | 51 | 49 | 50 | 643,000 | 200 |
| 2013-01-11 | 53 | 53 | 47 | 49 | 2,716,000 | 196 |
| 2013-01-10 | 54 | 57 | 52 | 52 | 3,532,000 | 208 |
| 2013-01-09 | 44 | 51 | 43 | 50 | 1,709,000 | 200 |
| 2013-01-08 | 44 | 45 | 43 | 45 | 422,000 | 180 |
| 2013-01-07 | 44 | 44 | 42 | 44 | 779,000 | 176 |
| 2013-01-04 | 44 | 44 | 42 | 43 | 578,000 | 172 |
分割・併合履歴 ： [2023-09-28]2株→1株 [2017-09-27]1株→0.5株