3521 エコナックホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 52 | 53 | 52 | 53 | 1,058,000 | 212 |
| 2015-12-29 | 53 | 54 | 51 | 53 | 1,126,000 | 212 |
| 2015-12-28 | 51 | 54 | 51 | 54 | 1,882,000 | 216 |
| 2015-12-25 | 53 | 53 | 50 | 51 | 2,137,000 | 204 |
| 2015-12-24 | 52 | 53 | 52 | 52 | 1,846,000 | 208 |
| 2015-12-22 | 53 | 54 | 52 | 52 | 1,643,000 | 208 |
| 2015-12-21 | 54 | 55 | 53 | 53 | 1,324,000 | 212 |
| 2015-12-18 | 55 | 55 | 53 | 54 | 1,873,000 | 216 |
| 2015-12-17 | 54 | 56 | 54 | 55 | 2,993,000 | 220 |
| 2015-12-16 | 55 | 56 | 53 | 54 | 2,235,000 | 216 |
| 2015-12-15 | 55 | 56 | 53 | 53 | 2,410,000 | 212 |
| 2015-12-14 | 57 | 57 | 54 | 54 | 2,976,000 | 216 |
| 2015-12-11 | 56 | 58 | 56 | 57 | 2,916,000 | 228 |
| 2015-12-10 | 58 | 58 | 56 | 56 | 3,483,000 | 224 |
| 2015-12-09 | 59 | 60 | 58 | 58 | 1,371,000 | 232 |
| 2015-12-08 | 61 | 61 | 59 | 59 | 2,155,000 | 236 |
| 2015-12-07 | 59 | 62 | 59 | 60 | 3,703,000 | 240 |
| 2015-12-04 | 58 | 59 | 57 | 58 | 2,824,000 | 232 |
| 2015-12-03 | 60 | 61 | 59 | 59 | 2,700,000 | 236 |
| 2015-12-02 | 60 | 61 | 59 | 59 | 2,502,000 | 236 |
| 2015-12-01 | 60 | 61 | 59 | 60 | 8,606,000 | 240 |
| 2015-11-30 | 58 | 62 | 57 | 60 | 10,653,000 | 240 |
| 2015-11-27 | 61 | 62 | 59 | 59 | 9,146,000 | 236 |
| 2015-11-26 | 61 | 62 | 60 | 62 | 5,126,000 | 248 |
| 2015-11-25 | 66 | 66 | 59 | 61 | 20,598,000 | 244 |
| 2015-11-24 | 73 | 74 | 66 | 67 | 19,261,000 | 268 |
| 2015-11-20 | 55 | 84 | 55 | 74 | 93,933,000 | 296 |
| 2015-11-19 | 52 | 56 | 51 | 54 | 3,014,000 | 216 |
| 2015-11-18 | 55 | 55 | 52 | 53 | 3,525,000 | 212 |
| 2015-11-17 | 56 | 58 | 55 | 56 | 2,251,000 | 224 |
| 2015-11-16 | 57 | 58 | 55 | 57 | 4,018,000 | 228 |
| 2015-11-13 | 61 | 64 | 60 | 62 | 2,146,000 | 248 |
| 2015-11-12 | 63 | 63 | 61 | 62 | 1,124,000 | 248 |
| 2015-11-11 | 62 | 63 | 61 | 62 | 929,000 | 248 |
| 2015-11-10 | 61 | 62 | 60 | 62 | 1,375,000 | 248 |
| 2015-11-09 | 63 | 63 | 61 | 61 | 1,507,000 | 244 |
| 2015-11-06 | 61 | 63 | 61 | 63 | 2,113,000 | 252 |
| 2015-11-05 | 65 | 65 | 62 | 62 | 3,054,000 | 248 |
| 2015-11-04 | 65 | 66 | 64 | 65 | 1,562,000 | 260 |
| 2015-11-02 | 66 | 66 | 65 | 65 | 898,000 | 260 |
| 2015-10-30 | 67 | 68 | 64 | 66 | 4,575,000 | 264 |
| 2015-10-29 | 67 | 71 | 66 | 68 | 6,447,000 | 272 |
| 2015-10-28 | 66 | 67 | 65 | 66 | 1,722,000 | 264 |
| 2015-10-27 | 68 | 68 | 66 | 66 | 1,637,000 | 264 |
| 2015-10-26 | 68 | 69 | 67 | 67 | 1,451,000 | 268 |
| 2015-10-23 | 68 | 69 | 67 | 68 | 1,381,000 | 272 |
| 2015-10-22 | 69 | 70 | 67 | 67 | 1,787,000 | 268 |
| 2015-10-21 | 68 | 70 | 67 | 70 | 1,697,000 | 280 |
| 2015-10-20 | 68 | 68 | 66 | 67 | 1,156,000 | 268 |
| 2015-10-19 | 69 | 69 | 67 | 67 | 917,000 | 268 |
| 2015-10-16 | 69 | 69 | 67 | 68 | 1,182,000 | 272 |
| 2015-10-15 | 67 | 70 | 67 | 68 | 1,340,000 | 272 |
| 2015-10-14 | 72 | 72 | 67 | 67 | 3,370,000 | 268 |
| 2015-10-13 | 70 | 73 | 70 | 72 | 2,294,000 | 288 |
| 2015-10-09 | 69 | 71 | 68 | 70 | 1,731,000 | 280 |
| 2015-10-08 | 70 | 71 | 69 | 69 | 2,164,000 | 276 |
| 2015-10-07 | 70 | 73 | 69 | 71 | 6,786,000 | 284 |
| 2015-10-06 | 69 | 70 | 67 | 68 | 3,478,000 | 272 |
| 2015-10-05 | 67 | 71 | 66 | 68 | 5,362,000 | 272 |
| 2015-10-02 | 67 | 67 | 65 | 67 | 1,415,000 | 268 |
| 2015-10-01 | 66 | 69 | 65 | 66 | 2,881,000 | 264 |
| 2015-09-30 | 65 | 66 | 65 | 65 | 992,000 | 260 |
| 2015-09-29 | 67 | 68 | 64 | 65 | 2,416,000 | 260 |
| 2015-09-28 | 67 | 70 | 66 | 68 | 2,090,000 | 272 |
| 2015-09-25 | 66 | 68 | 65 | 67 | 2,218,000 | 268 |
| 2015-09-24 | 67 | 67 | 65 | 65 | 2,542,000 | 260 |
| 2015-09-18 | 70 | 70 | 68 | 68 | 3,541,000 | 272 |
| 2015-09-17 | 77 | 78 | 70 | 71 | 9,461,000 | 284 |
| 2015-09-16 | 77 | 81 | 72 | 77 | 25,046,000 | 308 |
| 2015-09-15 | 70 | 78 | 68 | 77 | 8,919,000 | 308 |
| 2015-09-14 | 68 | 73 | 68 | 70 | 4,838,000 | 280 |
| 2015-09-11 | 69 | 71 | 68 | 69 | 2,673,000 | 276 |
| 2015-09-10 | 68 | 72 | 66 | 70 | 3,978,000 | 280 |
| 2015-09-09 | 69 | 70 | 67 | 68 | 3,384,000 | 272 |
| 2015-09-08 | 70 | 71 | 64 | 65 | 3,731,000 | 260 |
| 2015-09-07 | 72 | 73 | 70 | 70 | 3,561,000 | 280 |
| 2015-09-04 | 78 | 81 | 73 | 73 | 6,613,000 | 292 |
| 2015-09-03 | 77 | 80 | 74 | 78 | 5,759,000 | 312 |
| 2015-09-02 | 76 | 77 | 75 | 76 | 1,684,000 | 304 |
| 2015-09-01 | 80 | 82 | 75 | 76 | 4,738,000 | 304 |
| 2015-08-31 | 79 | 83 | 78 | 80 | 3,574,000 | 320 |
| 2015-08-28 | 78 | 81 | 78 | 80 | 3,873,000 | 320 |
| 2015-08-27 | 80 | 82 | 77 | 77 | 7,023,000 | 308 |
| 2015-08-26 | 78 | 82 | 77 | 80 | 7,086,000 | 320 |
| 2015-08-25 | 76 | 82 | 71 | 78 | 11,620,000 | 312 |
| 2015-08-24 | 83 | 87 | 73 | 74 | 14,727,000 | 296 |
| 2015-08-21 | 85 | 87 | 81 | 82 | 11,654,000 | 328 |
| 2015-08-20 | 95 | 96 | 90 | 90 | 8,701,000 | 360 |
| 2015-08-19 | 101 | 102 | 95 | 95 | 9,114,000 | 380 |
| 2015-08-18 | 105 | 112 | 100 | 101 | 23,150,000 | 404 |
| 2015-08-17 | 111 | 113 | 103 | 105 | 21,452,000 | 420 |
| 2015-08-14 | 97 | 115 | 95 | 114 | 28,234,000 | 456 |
| 2015-08-13 | 101 | 103 | 96 | 97 | 7,186,000 | 388 |
| 2015-08-12 | 100 | 103 | 98 | 101 | 8,857,000 | 404 |
| 2015-08-11 | 96 | 100 | 94 | 99 | 6,366,000 | 396 |
| 2015-08-10 | 99 | 102 | 95 | 97 | 8,068,000 | 388 |
| 2015-08-07 | 98 | 102 | 98 | 101 | 4,988,000 | 404 |
| 2015-08-06 | 96 | 105 | 95 | 101 | 8,518,000 | 404 |
| 2015-08-05 | 103 | 104 | 94 | 97 | 13,945,000 | 388 |
| 2015-08-04 | 110 | 111 | 102 | 103 | 12,353,000 | 412 |
| 2015-08-03 | 105 | 111 | 103 | 107 | 10,745,000 | 428 |
| 2015-07-31 | 106 | 109 | 101 | 104 | 13,447,000 | 416 |
| 2015-07-30 | 108 | 112 | 104 | 106 | 16,857,000 | 424 |
| 2015-07-29 | 125 | 128 | 108 | 109 | 22,240,000 | 436 |
| 2015-07-28 | 126 | 131 | 122 | 127 | 14,674,000 | 508 |
| 2015-07-27 | 137 | 144 | 131 | 136 | 19,518,000 | 544 |
| 2015-07-24 | 133 | 137 | 127 | 133 | 15,641,000 | 532 |
| 2015-07-23 | 141 | 142 | 126 | 133 | 31,915,000 | 532 |
| 2015-07-22 | 164 | 169 | 131 | 135 | 45,289,000 | 540 |
| 2015-07-21 | 150 | 170 | 150 | 169 | 34,125,000 | 676 |
| 2015-07-17 | 143 | 152 | 141 | 148 | 34,092,000 | 592 |
| 2015-07-16 | 142 | 150 | 139 | 146 | 44,049,000 | 584 |
| 2015-07-15 | 127 | 150 | 124 | 150 | 79,236,000 | 600 |
| 2015-07-14 | 132 | 138 | 123 | 128 | 64,281,000 | 512 |
| 2015-07-13 | 111 | 133 | 109 | 131 | 56,667,000 | 524 |
| 2015-07-10 | 103 | 110 | 102 | 107 | 26,788,000 | 428 |
| 2015-07-09 | 93 | 108 | 86 | 105 | 25,013,000 | 420 |
| 2015-07-08 | 96 | 100 | 93 | 97 | 19,281,000 | 388 |
| 2015-07-07 | 93 | 98 | 91 | 93 | 12,545,000 | 372 |
| 2015-07-06 | 98 | 103 | 90 | 92 | 21,144,000 | 368 |
| 2015-07-03 | 100 | 105 | 93 | 98 | 26,354,000 | 392 |
| 2015-07-02 | 115 | 116 | 96 | 100 | 40,447,000 | 400 |
| 2015-07-01 | 120 | 124 | 112 | 120 | 60,331,000 | 480 |
| 2015-06-30 | 106 | 116 | 98 | 113 | 92,342,000 | 452 |
| 2015-06-29 | 87 | 110 | 87 | 97 | 86,875,000 | 388 |
| 2015-06-26 | 93 | 100 | 86 | 90 | 62,827,000 | 360 |
| 2015-06-25 | 78 | 98 | 75 | 98 | 66,355,000 | 392 |
| 2015-06-24 | 72 | 84 | 69 | 71 | 44,629,000 | 284 |
| 2015-06-23 | 62 | 69 | 61 | 68 | 8,366,000 | 272 |
| 2015-06-22 | 62 | 62 | 60 | 61 | 1,905,000 | 244 |
| 2015-06-19 | 65 | 65 | 61 | 62 | 4,097,000 | 248 |
| 2015-06-18 | 62 | 64 | 61 | 64 | 3,096,000 | 256 |
| 2015-06-17 | 60 | 65 | 59 | 63 | 6,277,000 | 252 |
| 2015-06-16 | 59 | 60 | 58 | 60 | 1,634,000 | 240 |
| 2015-06-15 | 58 | 60 | 57 | 60 | 2,327,000 | 240 |
| 2015-06-12 | 58 | 59 | 58 | 58 | 924,000 | 232 |
| 2015-06-11 | 58 | 59 | 58 | 59 | 1,706,000 | 236 |
| 2015-06-10 | 60 | 60 | 57 | 57 | 2,604,000 | 228 |
| 2015-06-09 | 57 | 61 | 57 | 60 | 3,009,000 | 240 |
| 2015-06-08 | 59 | 59 | 57 | 57 | 1,633,000 | 228 |
| 2015-06-05 | 59 | 60 | 58 | 59 | 1,410,000 | 236 |
| 2015-06-04 | 60 | 60 | 59 | 60 | 1,120,000 | 240 |
| 2015-06-03 | 60 | 61 | 59 | 60 | 2,771,000 | 240 |
| 2015-06-02 | 58 | 61 | 56 | 61 | 4,154,000 | 244 |
| 2015-06-01 | 56 | 58 | 55 | 58 | 2,322,000 | 232 |
| 2015-05-29 | 55 | 56 | 55 | 55 | 965,000 | 220 |
| 2015-05-28 | 55 | 56 | 55 | 55 | 1,026,000 | 220 |
| 2015-05-27 | 56 | 56 | 55 | 55 | 963,000 | 220 |
| 2015-05-26 | 57 | 57 | 55 | 55 | 1,082,000 | 220 |
| 2015-05-25 | 56 | 57 | 56 | 56 | 1,172,000 | 224 |
| 2015-05-22 | 56 | 58 | 56 | 56 | 1,498,000 | 224 |
| 2015-05-21 | 56 | 57 | 56 | 57 | 1,279,000 | 228 |
| 2015-05-20 | 56 | 56 | 55 | 55 | 1,271,000 | 220 |
| 2015-05-19 | 56 | 56 | 55 | 56 | 1,345,000 | 224 |
| 2015-05-18 | 54 | 57 | 54 | 56 | 1,440,000 | 224 |
| 2015-05-15 | 55 | 56 | 55 | 55 | 1,164,000 | 220 |
| 2015-05-14 | 54 | 56 | 54 | 55 | 1,352,000 | 220 |
| 2015-05-13 | 54 | 57 | 54 | 55 | 1,616,000 | 220 |
| 2015-05-12 | 54 | 54 | 53 | 53 | 1,201,000 | 212 |
| 2015-05-11 | 55 | 55 | 53 | 53 | 1,271,000 | 212 |
| 2015-05-08 | 54 | 55 | 54 | 55 | 1,192,000 | 220 |
| 2015-05-07 | 54 | 55 | 54 | 54 | 1,331,000 | 216 |
| 2015-05-01 | 54 | 55 | 54 | 55 | 1,742,000 | 220 |
| 2015-04-30 | 55 | 55 | 54 | 55 | 1,318,000 | 220 |
| 2015-04-28 | 56 | 56 | 55 | 55 | 865,000 | 220 |
| 2015-04-27 | 57 | 57 | 56 | 56 | 888,000 | 224 |
| 2015-04-24 | 57 | 57 | 56 | 56 | 1,270,000 | 224 |
| 2015-04-23 | 58 | 58 | 56 | 56 | 1,251,000 | 224 |
| 2015-04-22 | 57 | 58 | 56 | 58 | 997,000 | 232 |
| 2015-04-21 | 57 | 57 | 56 | 57 | 877,000 | 228 |
| 2015-04-20 | 58 | 58 | 57 | 57 | 603,000 | 228 |
| 2015-04-17 | 57 | 58 | 56 | 58 | 861,000 | 232 |
| 2015-04-16 | 58 | 58 | 57 | 57 | 1,009,000 | 228 |
| 2015-04-15 | 57 | 58 | 56 | 57 | 1,021,000 | 228 |
| 2015-04-14 | 57 | 58 | 56 | 57 | 1,151,000 | 228 |
| 2015-04-13 | 57 | 58 | 56 | 57 | 1,665,000 | 228 |
| 2015-04-10 | 58 | 58 | 57 | 57 | 987,000 | 228 |
| 2015-04-09 | 59 | 59 | 58 | 59 | 949,000 | 236 |
| 2015-04-08 | 60 | 60 | 58 | 58 | 1,526,000 | 232 |
| 2015-04-07 | 57 | 60 | 56 | 60 | 2,515,000 | 240 |
| 2015-04-06 | 56 | 57 | 55 | 57 | 1,329,000 | 228 |
| 2015-04-03 | 56 | 57 | 55 | 56 | 1,105,000 | 224 |
| 2015-04-02 | 56 | 57 | 55 | 57 | 1,483,000 | 228 |
| 2015-04-01 | 56 | 56 | 55 | 56 | 1,411,000 | 224 |
| 2015-03-31 | 58 | 58 | 55 | 55 | 1,314,000 | 220 |
| 2015-03-30 | 59 | 59 | 57 | 57 | 1,259,000 | 228 |
| 2015-03-27 | 59 | 60 | 58 | 58 | 1,201,000 | 232 |
| 2015-03-26 | 58 | 59 | 57 | 57 | 900,000 | 228 |
| 2015-03-25 | 60 | 60 | 58 | 58 | 1,159,000 | 232 |
| 2015-03-24 | 61 | 61 | 59 | 59 | 2,032,000 | 236 |
| 2015-03-23 | 59 | 63 | 59 | 60 | 3,176,000 | 240 |
| 2015-03-20 | 58 | 59 | 57 | 58 | 1,093,000 | 232 |
| 2015-03-19 | 58 | 59 | 57 | 58 | 1,275,000 | 232 |
| 2015-03-18 | 57 | 58 | 57 | 58 | 1,131,000 | 232 |
| 2015-03-17 | 57 | 58 | 56 | 56 | 962,000 | 224 |
| 2015-03-16 | 58 | 59 | 57 | 57 | 1,829,000 | 228 |
| 2015-03-13 | 60 | 61 | 59 | 59 | 1,832,000 | 236 |
| 2015-03-12 | 59 | 60 | 59 | 60 | 1,994,000 | 240 |
| 2015-03-11 | 57 | 59 | 57 | 59 | 1,670,000 | 236 |
| 2015-03-10 | 58 | 59 | 56 | 58 | 2,043,000 | 232 |
| 2015-03-09 | 58 | 59 | 56 | 58 | 2,158,000 | 232 |
| 2015-03-06 | 56 | 58 | 55 | 57 | 2,911,000 | 228 |
| 2015-03-05 | 53 | 57 | 53 | 56 | 2,226,000 | 224 |
| 2015-03-04 | 54 | 55 | 53 | 53 | 1,624,000 | 212 |
| 2015-03-03 | 54 | 56 | 53 | 54 | 2,421,000 | 216 |
| 2015-03-02 | 54 | 55 | 53 | 54 | 1,396,000 | 216 |
| 2015-02-27 | 56 | 56 | 54 | 55 | 1,961,000 | 220 |
| 2015-02-26 | 54 | 56 | 54 | 56 | 2,710,000 | 224 |
| 2015-02-25 | 54 | 57 | 54 | 54 | 4,128,000 | 216 |
| 2015-02-24 | 54 | 55 | 53 | 55 | 836,000 | 220 |
| 2015-02-23 | 55 | 55 | 53 | 53 | 1,079,000 | 212 |
| 2015-02-20 | 55 | 55 | 54 | 55 | 551,000 | 220 |
| 2015-02-19 | 53 | 55 | 52 | 55 | 1,343,000 | 220 |
| 2015-02-18 | 54 | 54 | 53 | 53 | 967,000 | 212 |
| 2015-02-17 | 53 | 54 | 53 | 53 | 882,000 | 212 |
| 2015-02-16 | 54 | 55 | 53 | 53 | 1,718,000 | 212 |
| 2015-02-13 | 55 | 55 | 53 | 53 | 1,287,000 | 212 |
| 2015-02-12 | 55 | 56 | 54 | 54 | 1,151,000 | 216 |
| 2015-02-10 | 54 | 55 | 54 | 55 | 978,000 | 220 |
| 2015-02-09 | 56 | 56 | 54 | 54 | 874,000 | 216 |
| 2015-02-06 | 53 | 56 | 53 | 56 | 2,264,000 | 224 |
| 2015-02-05 | 53 | 54 | 52 | 54 | 1,137,000 | 216 |
| 2015-02-04 | 52 | 54 | 52 | 54 | 943,000 | 216 |
| 2015-02-03 | 53 | 53 | 52 | 52 | 1,389,000 | 208 |
| 2015-02-02 | 52 | 53 | 51 | 53 | 1,436,000 | 212 |
| 2015-01-30 | 54 | 55 | 53 | 54 | 1,812,000 | 216 |
| 2015-01-29 | 56 | 56 | 53 | 53 | 1,712,000 | 212 |
| 2015-01-28 | 56 | 57 | 55 | 56 | 1,629,000 | 224 |
| 2015-01-27 | 54 | 58 | 53 | 56 | 3,958,000 | 224 |
| 2015-01-26 | 52 | 54 | 52 | 53 | 1,384,000 | 212 |
| 2015-01-23 | 51 | 55 | 51 | 54 | 1,803,000 | 216 |
| 2015-01-22 | 52 | 52 | 51 | 51 | 1,071,000 | 204 |
| 2015-01-21 | 52 | 52 | 51 | 51 | 1,004,000 | 204 |
| 2015-01-20 | 51 | 52 | 50 | 52 | 1,253,000 | 208 |
| 2015-01-19 | 51 | 51 | 50 | 51 | 1,017,000 | 204 |
| 2015-01-16 | 52 | 52 | 50 | 50 | 1,063,000 | 200 |
| 2015-01-15 | 51 | 54 | 51 | 52 | 2,187,000 | 208 |
| 2015-01-14 | 50 | 51 | 50 | 51 | 915,000 | 204 |
| 2015-01-13 | 51 | 52 | 51 | 51 | 899,000 | 204 |
| 2015-01-09 | 52 | 53 | 51 | 52 | 1,060,000 | 208 |
| 2015-01-08 | 53 | 54 | 52 | 52 | 1,221,000 | 208 |
| 2015-01-07 | 53 | 55 | 52 | 53 | 1,712,000 | 212 |
| 2015-01-06 | 54 | 54 | 52 | 52 | 1,009,000 | 208 |
| 2015-01-05 | 55 | 56 | 54 | 55 | 1,642,000 | 220 |
分割・併合履歴 ： [2023-09-28]2株→1株 [2017-09-27]1株→0.5株
