3521 エコナックホールディングス(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 55 | 55 | 54 | 54 | 1,597,000 | 216 |
| 2014-12-29 | 55 | 56 | 53 | 53 | 1,834,000 | 212 |
| 2014-12-26 | 52 | 54 | 51 | 53 | 1,481,000 | 212 |
| 2014-12-25 | 53 | 53 | 51 | 52 | 2,691,000 | 208 |
| 2014-12-24 | 56 | 56 | 52 | 53 | 3,041,000 | 212 |
| 2014-12-22 | 56 | 57 | 54 | 54 | 3,157,000 | 216 |
| 2014-12-19 | 59 | 60 | 56 | 56 | 4,319,000 | 224 |
| 2014-12-18 | 54 | 61 | 54 | 61 | 4,041,000 | 244 |
| 2014-12-17 | 51 | 53 | 50 | 53 | 2,766,000 | 212 |
| 2014-12-16 | 53 | 55 | 51 | 51 | 3,194,000 | 204 |
| 2014-12-15 | 56 | 57 | 54 | 56 | 2,780,000 | 224 |
| 2014-12-12 | 57 | 58 | 56 | 57 | 2,726,000 | 228 |
| 2014-12-11 | 56 | 58 | 56 | 58 | 2,596,000 | 232 |
| 2014-12-10 | 58 | 59 | 57 | 58 | 2,383,000 | 232 |
| 2014-12-09 | 62 | 63 | 56 | 59 | 6,461,000 | 236 |
| 2014-12-08 | 62 | 67 | 59 | 64 | 7,160,000 | 256 |
| 2014-12-05 | 60 | 62 | 57 | 62 | 8,942,000 | 248 |
| 2014-12-04 | 54 | 65 | 53 | 64 | 12,185,000 | 256 |
| 2014-12-03 | 53 | 54 | 52 | 53 | 3,145,000 | 212 |
| 2014-12-02 | 52 | 57 | 52 | 52 | 5,084,000 | 208 |
| 2014-12-01 | 48 | 55 | 48 | 52 | 5,379,000 | 208 |
| 2014-11-28 | 49 | 50 | 47 | 47 | 3,536,000 | 188 |
| 2014-11-27 | 48 | 49 | 48 | 48 | 3,185,000 | 192 |
| 2014-11-26 | 47 | 48 | 47 | 48 | 2,475,000 | 192 |
| 2014-11-25 | 47 | 48 | 47 | 47 | 1,904,000 | 188 |
| 2014-11-21 | 47 | 48 | 47 | 47 | 2,301,000 | 188 |
| 2014-11-20 | 46 | 47 | 46 | 47 | 2,967,000 | 188 |
| 2014-11-19 | 47 | 47 | 46 | 47 | 2,294,000 | 188 |
| 2014-11-18 | 46 | 47 | 46 | 47 | 2,909,000 | 188 |
| 2014-11-17 | 47 | 47 | 46 | 46 | 2,221,000 | 184 |
| 2014-11-14 | 47 | 49 | 46 | 47 | 3,369,000 | 188 |
| 2014-11-13 | 48 | 48 | 47 | 48 | 1,899,000 | 192 |
| 2014-11-12 | 47 | 48 | 47 | 48 | 2,033,000 | 192 |
| 2014-11-11 | 46 | 48 | 46 | 47 | 2,027,000 | 188 |
| 2014-11-10 | 46 | 47 | 46 | 46 | 1,945,000 | 184 |
| 2014-11-07 | 47 | 47 | 46 | 47 | 1,987,000 | 188 |
| 2014-11-06 | 48 | 48 | 46 | 46 | 1,902,000 | 184 |
| 2014-11-05 | 47 | 47 | 46 | 47 | 2,130,000 | 188 |
| 2014-11-04 | 48 | 48 | 46 | 47 | 2,654,000 | 188 |
| 2014-10-31 | 44 | 46 | 43 | 46 | 2,261,000 | 184 |
| 2014-10-30 | 44 | 44 | 43 | 44 | 2,157,000 | 176 |
| 2014-10-29 | 43 | 44 | 43 | 44 | 1,844,000 | 176 |
| 2014-10-28 | 42 | 43 | 41 | 43 | 2,628,000 | 172 |
| 2014-10-27 | 42 | 43 | 41 | 43 | 2,515,000 | 172 |
| 2014-10-24 | 41 | 42 | 41 | 41 | 1,821,000 | 164 |
| 2014-10-23 | 40 | 42 | 40 | 42 | 2,038,000 | 168 |
| 2014-10-22 | 41 | 41 | 40 | 41 | 2,206,000 | 164 |
| 2014-10-21 | 42 | 42 | 40 | 41 | 1,983,000 | 164 |
| 2014-10-20 | 43 | 43 | 40 | 42 | 1,762,000 | 168 |
| 2014-10-17 | 42 | 43 | 41 | 42 | 1,761,000 | 168 |
| 2014-10-16 | 43 | 44 | 42 | 42 | 1,453,000 | 168 |
| 2014-10-15 | 44 | 44 | 43 | 43 | 1,616,000 | 172 |
| 2014-10-14 | 44 | 44 | 43 | 44 | 1,646,000 | 176 |
| 2014-10-10 | 45 | 45 | 43 | 43 | 2,076,000 | 172 |
| 2014-10-09 | 46 | 46 | 45 | 45 | 1,344,000 | 180 |
| 2014-10-08 | 46 | 47 | 46 | 46 | 1,549,000 | 184 |
| 2014-10-07 | 47 | 47 | 46 | 46 | 1,566,000 | 184 |
| 2014-10-06 | 47 | 47 | 46 | 46 | 1,437,000 | 184 |
| 2014-10-03 | 46 | 47 | 46 | 46 | 1,204,000 | 184 |
| 2014-10-02 | 47 | 48 | 46 | 46 | 1,484,000 | 184 |
| 2014-10-01 | 48 | 48 | 47 | 47 | 1,523,000 | 188 |
| 2014-09-30 | 48 | 49 | 47 | 47 | 1,834,000 | 188 |
| 2014-09-29 | 48 | 49 | 48 | 48 | 2,107,000 | 192 |
| 2014-09-26 | 47 | 48 | 47 | 47 | 1,039,000 | 188 |
| 2014-09-25 | 48 | 48 | 47 | 48 | 783,000 | 192 |
| 2014-09-24 | 48 | 48 | 47 | 48 | 816,000 | 192 |
| 2014-09-22 | 47 | 48 | 47 | 48 | 880,000 | 192 |
| 2014-09-19 | 48 | 48 | 47 | 47 | 1,303,000 | 188 |
| 2014-09-18 | 47 | 48 | 47 | 47 | 615,000 | 188 |
| 2014-09-17 | 47 | 48 | 47 | 48 | 667,000 | 192 |
| 2014-09-16 | 47 | 49 | 47 | 48 | 1,032,000 | 192 |
| 2014-09-12 | 48 | 48 | 47 | 47 | 895,000 | 188 |
| 2014-09-11 | 47 | 49 | 47 | 48 | 1,091,000 | 192 |
| 2014-09-10 | 48 | 48 | 47 | 48 | 824,000 | 192 |
| 2014-09-09 | 49 | 49 | 48 | 48 | 975,000 | 192 |
| 2014-09-08 | 49 | 49 | 48 | 49 | 1,194,000 | 196 |
| 2014-09-05 | 49 | 49 | 48 | 48 | 782,000 | 192 |
| 2014-09-04 | 48 | 50 | 48 | 49 | 1,633,000 | 196 |
| 2014-09-03 | 49 | 49 | 48 | 48 | 713,000 | 192 |
| 2014-09-02 | 48 | 49 | 48 | 49 | 707,000 | 196 |
| 2014-09-01 | 47 | 49 | 46 | 49 | 969,000 | 196 |
| 2014-08-29 | 46 | 47 | 46 | 47 | 1,000,000 | 188 |
| 2014-08-28 | 46 | 47 | 46 | 47 | 747,000 | 188 |
| 2014-08-27 | 46 | 47 | 46 | 47 | 508,000 | 188 |
| 2014-08-26 | 46 | 47 | 46 | 46 | 738,000 | 184 |
| 2014-08-25 | 47 | 47 | 46 | 47 | 593,000 | 188 |
| 2014-08-22 | 47 | 47 | 46 | 47 | 625,000 | 188 |
| 2014-08-21 | 47 | 48 | 47 | 48 | 464,000 | 192 |
| 2014-08-20 | 48 | 48 | 47 | 47 | 672,000 | 188 |
| 2014-08-19 | 48 | 48 | 47 | 47 | 1,104,000 | 188 |
| 2014-08-18 | 48 | 49 | 47 | 48 | 1,110,000 | 192 |
| 2014-08-15 | 48 | 48 | 47 | 48 | 991,000 | 192 |
| 2014-08-14 | 48 | 48 | 47 | 48 | 532,000 | 192 |
| 2014-08-13 | 48 | 48 | 47 | 48 | 537,000 | 192 |
| 2014-08-12 | 48 | 48 | 47 | 47 | 549,000 | 188 |
| 2014-08-11 | 47 | 48 | 47 | 48 | 543,000 | 192 |
| 2014-08-08 | 48 | 48 | 47 | 47 | 554,000 | 188 |
| 2014-08-07 | 48 | 49 | 48 | 48 | 951,000 | 192 |
| 2014-08-06 | 49 | 50 | 48 | 48 | 580,000 | 192 |
| 2014-08-05 | 49 | 50 | 48 | 49 | 493,000 | 196 |
| 2014-08-04 | 49 | 49 | 48 | 48 | 581,000 | 192 |
| 2014-08-01 | 50 | 50 | 48 | 50 | 910,000 | 200 |
| 2014-07-31 | 52 | 52 | 50 | 50 | 858,000 | 200 |
| 2014-07-30 | 52 | 52 | 50 | 51 | 1,256,000 | 204 |
| 2014-07-29 | 49 | 52 | 49 | 52 | 1,774,000 | 208 |
| 2014-07-28 | 49 | 49 | 49 | 49 | 604,000 | 196 |
| 2014-07-25 | 49 | 49 | 48 | 48 | 365,000 | 192 |
| 2014-07-24 | 48 | 48 | 48 | 48 | 270,000 | 192 |
| 2014-07-23 | 48 | 49 | 47 | 48 | 627,000 | 192 |
| 2014-07-22 | 48 | 48 | 47 | 48 | 643,000 | 192 |
| 2014-07-18 | 48 | 48 | 46 | 47 | 595,000 | 188 |
| 2014-07-17 | 49 | 49 | 48 | 48 | 204,000 | 192 |
| 2014-07-16 | 48 | 49 | 47 | 48 | 650,000 | 192 |
| 2014-07-15 | 48 | 48 | 47 | 48 | 587,000 | 192 |
| 2014-07-14 | 47 | 48 | 47 | 47 | 1,026,000 | 188 |
| 2014-07-11 | 48 | 49 | 47 | 47 | 907,000 | 188 |
| 2014-07-10 | 48 | 48 | 47 | 47 | 703,000 | 188 |
| 2014-07-09 | 48 | 50 | 48 | 48 | 744,000 | 192 |
| 2014-07-08 | 49 | 49 | 48 | 48 | 476,000 | 192 |
| 2014-07-07 | 48 | 49 | 47 | 48 | 771,000 | 192 |
| 2014-07-04 | 49 | 49 | 48 | 48 | 666,000 | 192 |
| 2014-07-03 | 49 | 49 | 48 | 49 | 807,000 | 196 |
| 2014-07-02 | 48 | 49 | 47 | 49 | 576,000 | 196 |
| 2014-07-01 | 48 | 49 | 47 | 47 | 876,000 | 188 |
| 2014-06-30 | 47 | 48 | 46 | 48 | 609,000 | 192 |
| 2014-06-27 | 47 | 47 | 46 | 46 | 147,000 | 184 |
| 2014-06-26 | 47 | 48 | 46 | 46 | 313,000 | 184 |
| 2014-06-25 | 47 | 48 | 47 | 47 | 310,000 | 188 |
| 2014-06-24 | 46 | 48 | 46 | 48 | 484,000 | 192 |
| 2014-06-23 | 48 | 48 | 46 | 46 | 594,000 | 184 |
| 2014-06-20 | 48 | 48 | 47 | 47 | 574,000 | 188 |
| 2014-06-19 | 47 | 48 | 47 | 48 | 386,000 | 192 |
| 2014-06-18 | 47 | 47 | 46 | 46 | 445,000 | 184 |
| 2014-06-17 | 47 | 48 | 47 | 47 | 449,000 | 188 |
| 2014-06-16 | 47 | 48 | 47 | 47 | 303,000 | 188 |
| 2014-06-13 | 48 | 48 | 47 | 47 | 343,000 | 188 |
| 2014-06-12 | 47 | 48 | 47 | 47 | 478,000 | 188 |
| 2014-06-11 | 47 | 48 | 46 | 48 | 410,000 | 192 |
| 2014-06-10 | 47 | 47 | 46 | 47 | 334,000 | 188 |
| 2014-06-09 | 47 | 48 | 47 | 47 | 371,000 | 188 |
| 2014-06-06 | 47 | 47 | 46 | 47 | 284,000 | 188 |
| 2014-06-05 | 47 | 47 | 46 | 46 | 373,000 | 184 |
| 2014-06-04 | 46 | 47 | 46 | 47 | 464,000 | 188 |
| 2014-06-03 | 47 | 47 | 45 | 46 | 320,000 | 184 |
| 2014-06-02 | 46 | 48 | 46 | 47 | 812,000 | 188 |
| 2014-05-30 | 45 | 47 | 45 | 46 | 462,000 | 184 |
| 2014-05-29 | 46 | 46 | 45 | 45 | 159,000 | 180 |
| 2014-05-28 | 46 | 46 | 45 | 46 | 217,000 | 184 |
| 2014-05-27 | 46 | 46 | 45 | 46 | 241,000 | 184 |
| 2014-05-26 | 45 | 46 | 45 | 46 | 187,000 | 184 |
| 2014-05-23 | 45 | 46 | 44 | 46 | 359,000 | 184 |
| 2014-05-22 | 44 | 45 | 43 | 45 | 141,000 | 180 |
| 2014-05-21 | 45 | 45 | 43 | 44 | 489,000 | 176 |
| 2014-05-20 | 45 | 45 | 44 | 45 | 259,000 | 180 |
| 2014-05-19 | 46 | 46 | 44 | 45 | 593,000 | 180 |
| 2014-05-16 | 46 | 47 | 46 | 47 | 343,000 | 188 |
| 2014-05-15 | 45 | 47 | 45 | 46 | 460,000 | 184 |
| 2014-05-14 | 46 | 47 | 45 | 46 | 201,000 | 184 |
| 2014-05-13 | 46 | 46 | 45 | 46 | 298,000 | 184 |
| 2014-05-12 | 45 | 46 | 45 | 46 | 406,000 | 184 |
| 2014-05-09 | 46 | 46 | 45 | 45 | 360,000 | 180 |
| 2014-05-08 | 47 | 49 | 45 | 46 | 1,082,000 | 184 |
| 2014-05-07 | 45 | 47 | 45 | 46 | 1,132,000 | 184 |
| 2014-05-02 | 45 | 46 | 45 | 45 | 150,000 | 180 |
| 2014-05-01 | 46 | 46 | 44 | 46 | 919,000 | 184 |
| 2014-04-30 | 47 | 47 | 46 | 46 | 403,000 | 184 |
| 2014-04-28 | 46 | 47 | 46 | 46 | 443,000 | 184 |
| 2014-04-25 | 46 | 47 | 46 | 46 | 394,000 | 184 |
| 2014-04-24 | 47 | 47 | 46 | 46 | 230,000 | 184 |
| 2014-04-23 | 47 | 48 | 46 | 47 | 535,000 | 188 |
| 2014-04-22 | 47 | 48 | 46 | 47 | 1,124,000 | 188 |
| 2014-04-21 | 47 | 48 | 47 | 47 | 423,000 | 188 |
| 2014-04-18 | 48 | 48 | 47 | 48 | 351,000 | 192 |
| 2014-04-17 | 48 | 48 | 47 | 47 | 209,000 | 188 |
| 2014-04-16 | 47 | 48 | 47 | 47 | 224,000 | 188 |
| 2014-04-15 | 47 | 47 | 47 | 47 | 93,000 | 188 |
| 2014-04-14 | 47 | 48 | 47 | 47 | 113,000 | 188 |
| 2014-04-11 | 48 | 48 | 47 | 47 | 436,000 | 188 |
| 2014-04-10 | 48 | 49 | 47 | 49 | 320,000 | 196 |
| 2014-04-09 | 47 | 47 | 47 | 47 | 391,000 | 188 |
| 2014-04-08 | 49 | 49 | 47 | 47 | 367,000 | 188 |
| 2014-04-07 | 49 | 50 | 48 | 49 | 207,000 | 196 |
| 2014-04-04 | 50 | 50 | 49 | 50 | 324,000 | 200 |
| 2014-04-03 | 50 | 50 | 49 | 49 | 171,000 | 196 |
| 2014-04-02 | 50 | 51 | 49 | 49 | 252,000 | 196 |
| 2014-04-01 | 49 | 50 | 48 | 50 | 148,000 | 200 |
| 2014-03-31 | 50 | 50 | 48 | 49 | 226,000 | 196 |
| 2014-03-28 | 48 | 49 | 47 | 49 | 217,000 | 196 |
| 2014-03-27 | 48 | 48 | 47 | 48 | 81,000 | 192 |
| 2014-03-26 | 47 | 48 | 47 | 48 | 154,000 | 192 |
| 2014-03-25 | 48 | 48 | 47 | 48 | 256,000 | 192 |
| 2014-03-24 | 46 | 47 | 46 | 47 | 291,000 | 188 |
| 2014-03-20 | 48 | 48 | 46 | 46 | 58,000 | 184 |
| 2014-03-19 | 47 | 47 | 47 | 47 | 211,000 | 188 |
| 2014-03-18 | 47 | 47 | 46 | 46 | 185,000 | 184 |
| 2014-03-17 | 46 | 47 | 45 | 46 | 214,000 | 184 |
| 2014-03-14 | 47 | 47 | 46 | 46 | 335,000 | 184 |
| 2014-03-13 | 48 | 49 | 47 | 47 | 383,000 | 188 |
| 2014-03-12 | 49 | 49 | 48 | 48 | 275,000 | 192 |
| 2014-03-11 | 50 | 50 | 49 | 50 | 197,000 | 200 |
| 2014-03-10 | 50 | 50 | 49 | 49 | 258,000 | 196 |
| 2014-03-07 | 50 | 50 | 49 | 50 | 337,000 | 200 |
| 2014-03-06 | 49 | 49 | 49 | 49 | 215,000 | 196 |
| 2014-03-05 | 48 | 49 | 48 | 49 | 369,000 | 196 |
| 2014-03-04 | 48 | 48 | 47 | 48 | 263,000 | 192 |
| 2014-03-03 | 48 | 49 | 47 | 47 | 373,000 | 188 |
| 2014-02-28 | 49 | 49 | 48 | 48 | 291,000 | 192 |
| 2014-02-27 | 48 | 50 | 47 | 50 | 243,000 | 200 |
| 2014-02-26 | 48 | 49 | 47 | 49 | 169,000 | 196 |
| 2014-02-25 | 48 | 49 | 47 | 49 | 128,000 | 196 |
| 2014-02-24 | 49 | 49 | 48 | 48 | 135,000 | 192 |
| 2014-02-21 | 47 | 49 | 47 | 48 | 246,000 | 192 |
| 2014-02-20 | 49 | 49 | 47 | 48 | 293,000 | 192 |
| 2014-02-19 | 49 | 50 | 48 | 48 | 255,000 | 192 |
| 2014-02-18 | 47 | 49 | 47 | 49 | 277,000 | 196 |
| 2014-02-17 | 47 | 48 | 46 | 47 | 214,000 | 188 |
| 2014-02-14 | 49 | 49 | 46 | 47 | 724,000 | 188 |
| 2014-02-13 | 50 | 51 | 49 | 49 | 251,000 | 196 |
| 2014-02-12 | 50 | 51 | 49 | 51 | 418,000 | 204 |
| 2014-02-10 | 50 | 50 | 48 | 48 | 416,000 | 192 |
| 2014-02-07 | 50 | 50 | 48 | 49 | 639,000 | 196 |
| 2014-02-06 | 47 | 49 | 47 | 48 | 441,000 | 192 |
| 2014-02-05 | 48 | 50 | 47 | 47 | 650,000 | 188 |
| 2014-02-04 | 47 | 48 | 45 | 47 | 1,254,000 | 188 |
| 2014-02-03 | 50 | 50 | 48 | 48 | 1,185,000 | 192 |
| 2014-01-31 | 52 | 52 | 51 | 51 | 752,000 | 204 |
| 2014-01-30 | 53 | 54 | 51 | 51 | 1,372,000 | 204 |
| 2014-01-29 | 53 | 54 | 53 | 53 | 285,000 | 212 |
| 2014-01-28 | 53 | 54 | 52 | 52 | 625,000 | 208 |
| 2014-01-27 | 53 | 53 | 52 | 52 | 420,000 | 208 |
| 2014-01-24 | 55 | 55 | 54 | 54 | 948,000 | 216 |
| 2014-01-23 | 57 | 58 | 55 | 55 | 1,527,000 | 220 |
| 2014-01-22 | 57 | 57 | 56 | 56 | 921,000 | 224 |
| 2014-01-21 | 58 | 58 | 56 | 56 | 1,432,000 | 224 |
| 2014-01-20 | 58 | 58 | 57 | 57 | 479,000 | 228 |
| 2014-01-17 | 56 | 58 | 55 | 57 | 869,000 | 228 |
| 2014-01-16 | 56 | 57 | 55 | 56 | 618,000 | 224 |
| 2014-01-15 | 55 | 57 | 55 | 56 | 669,000 | 224 |
| 2014-01-14 | 55 | 56 | 54 | 54 | 612,000 | 216 |
| 2014-01-10 | 57 | 57 | 55 | 56 | 763,000 | 224 |
| 2014-01-09 | 57 | 57 | 56 | 57 | 266,000 | 228 |
| 2014-01-08 | 56 | 57 | 56 | 57 | 391,000 | 228 |
| 2014-01-07 | 57 | 58 | 54 | 56 | 1,040,000 | 224 |
| 2014-01-06 | 55 | 59 | 55 | 57 | 1,150,000 | 228 |
分割・併合履歴 ： [2023-09-28]2株→1株 [2017-09-27]1株→0.5株
