3521 エコナックホールディングス(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 57 | 57 | 56 | 56 | 822,000 | 224 |
| 2016-12-29 | 57 | 59 | 57 | 58 | 1,326,000 | 232 |
| 2016-12-28 | 57 | 58 | 57 | 57 | 995,000 | 228 |
| 2016-12-27 | 59 | 59 | 57 | 57 | 1,986,000 | 228 |
| 2016-12-26 | 57 | 58 | 57 | 58 | 1,878,000 | 232 |
| 2016-12-22 | 59 | 59 | 57 | 57 | 1,999,000 | 228 |
| 2016-12-21 | 59 | 61 | 58 | 58 | 2,484,000 | 232 |
| 2016-12-20 | 59 | 60 | 58 | 60 | 2,519,000 | 240 |
| 2016-12-19 | 59 | 59 | 58 | 59 | 2,174,000 | 236 |
| 2016-12-16 | 58 | 60 | 57 | 59 | 2,258,000 | 236 |
| 2016-12-15 | 58 | 59 | 56 | 57 | 2,323,000 | 228 |
| 2016-12-14 | 61 | 61 | 55 | 58 | 2,745,000 | 232 |
| 2016-12-13 | 62 | 62 | 60 | 61 | 1,748,000 | 244 |
| 2016-12-12 | 62 | 63 | 61 | 62 | 2,586,000 | 248 |
| 2016-12-09 | 61 | 63 | 60 | 61 | 2,658,000 | 244 |
| 2016-12-08 | 59 | 61 | 59 | 61 | 2,085,000 | 244 |
| 2016-12-07 | 60 | 62 | 58 | 59 | 3,485,000 | 236 |
| 2016-12-06 | 57 | 60 | 57 | 60 | 2,954,000 | 240 |
| 2016-12-05 | 55 | 56 | 55 | 56 | 1,679,000 | 224 |
| 2016-12-02 | 57 | 57 | 54 | 56 | 3,129,000 | 224 |
| 2016-12-01 | 57 | 60 | 56 | 56 | 2,433,000 | 224 |
| 2016-11-30 | 55 | 57 | 55 | 57 | 1,685,000 | 228 |
| 2016-11-29 | 57 | 60 | 56 | 56 | 2,873,000 | 224 |
| 2016-11-28 | 54 | 57 | 54 | 57 | 2,428,000 | 228 |
| 2016-11-25 | 56 | 57 | 52 | 54 | 3,669,000 | 216 |
| 2016-11-24 | 50 | 57 | 50 | 57 | 3,475,000 | 228 |
| 2016-11-22 | 50 | 51 | 50 | 51 | 1,780,000 | 204 |
| 2016-11-21 | 50 | 51 | 50 | 51 | 1,833,000 | 204 |
| 2016-11-18 | 50 | 51 | 49 | 51 | 1,925,000 | 204 |
| 2016-11-17 | 48 | 50 | 48 | 50 | 1,533,000 | 200 |
| 2016-11-16 | 48 | 49 | 47 | 49 | 1,868,000 | 196 |
| 2016-11-15 | 46 | 49 | 46 | 47 | 2,697,000 | 188 |
| 2016-11-14 | 45 | 46 | 44 | 45 | 1,362,000 | 180 |
| 2016-11-11 | 45 | 46 | 44 | 45 | 1,577,000 | 180 |
| 2016-11-10 | 44 | 46 | 43 | 45 | 2,508,000 | 180 |
| 2016-11-09 | 46 | 46 | 42 | 43 | 2,244,000 | 172 |
| 2016-11-08 | 46 | 46 | 45 | 46 | 1,832,000 | 184 |
| 2016-11-07 | 46 | 46 | 45 | 45 | 1,850,000 | 180 |
| 2016-11-04 | 46 | 46 | 45 | 45 | 1,859,000 | 180 |
| 2016-11-02 | 47 | 48 | 46 | 47 | 2,310,000 | 188 |
| 2016-11-01 | 48 | 48 | 47 | 47 | 1,967,000 | 188 |
| 2016-10-31 | 48 | 48 | 47 | 47 | 1,739,000 | 188 |
| 2016-10-28 | 48 | 49 | 47 | 48 | 2,705,000 | 192 |
| 2016-10-27 | 49 | 50 | 47 | 48 | 2,574,000 | 192 |
| 2016-10-26 | 48 | 49 | 47 | 48 | 2,103,000 | 192 |
| 2016-10-25 | 49 | 50 | 48 | 48 | 2,279,000 | 192 |
| 2016-10-24 | 49 | 49 | 47 | 49 | 1,871,000 | 196 |
| 2016-10-21 | 48 | 50 | 47 | 48 | 2,650,000 | 192 |
| 2016-10-20 | 47 | 48 | 47 | 48 | 1,659,000 | 192 |
| 2016-10-19 | 46 | 47 | 46 | 46 | 1,569,000 | 184 |
| 2016-10-18 | 46 | 47 | 46 | 46 | 1,639,000 | 184 |
| 2016-10-17 | 47 | 48 | 46 | 46 | 1,905,000 | 184 |
| 2016-10-14 | 46 | 48 | 46 | 47 | 1,887,000 | 188 |
| 2016-10-13 | 46 | 47 | 45 | 47 | 1,492,000 | 188 |
| 2016-10-12 | 46 | 47 | 46 | 47 | 1,645,000 | 188 |
| 2016-10-11 | 46 | 48 | 46 | 47 | 1,455,000 | 188 |
| 2016-10-07 | 46 | 47 | 45 | 46 | 1,192,000 | 184 |
| 2016-10-06 | 48 | 48 | 45 | 46 | 1,924,000 | 184 |
| 2016-10-05 | 47 | 48 | 45 | 48 | 1,892,000 | 192 |
| 2016-10-04 | 44 | 46 | 44 | 46 | 1,884,000 | 184 |
| 2016-10-03 | 43 | 44 | 42 | 44 | 1,394,000 | 176 |
| 2016-09-30 | 43 | 44 | 43 | 43 | 1,060,000 | 172 |
| 2016-09-29 | 44 | 45 | 43 | 44 | 887,000 | 176 |
| 2016-09-28 | 45 | 45 | 43 | 44 | 1,201,000 | 176 |
| 2016-09-27 | 44 | 45 | 43 | 45 | 756,000 | 180 |
| 2016-09-26 | 43 | 45 | 42 | 44 | 1,005,000 | 176 |
| 2016-09-23 | 43 | 44 | 42 | 44 | 951,000 | 176 |
| 2016-09-21 | 42 | 43 | 41 | 43 | 957,000 | 172 |
| 2016-09-20 | 42 | 43 | 42 | 42 | 729,000 | 168 |
| 2016-09-16 | 41 | 42 | 41 | 42 | 643,000 | 168 |
| 2016-09-15 | 42 | 43 | 41 | 41 | 855,000 | 164 |
| 2016-09-14 | 42 | 43 | 42 | 42 | 921,000 | 168 |
| 2016-09-13 | 44 | 44 | 42 | 43 | 1,896,000 | 172 |
| 2016-09-12 | 45 | 45 | 44 | 44 | 1,228,000 | 176 |
| 2016-09-09 | 45 | 47 | 45 | 46 | 1,262,000 | 184 |
| 2016-09-08 | 48 | 49 | 44 | 45 | 3,158,000 | 180 |
| 2016-09-07 | 46 | 50 | 45 | 49 | 6,787,000 | 196 |
| 2016-09-06 | 42 | 46 | 42 | 46 | 2,835,000 | 184 |
| 2016-09-05 | 41 | 43 | 41 | 43 | 1,369,000 | 172 |
| 2016-09-02 | 42 | 42 | 41 | 42 | 680,000 | 168 |
| 2016-09-01 | 42 | 42 | 41 | 42 | 797,000 | 168 |
| 2016-08-31 | 42 | 43 | 40 | 42 | 1,348,000 | 168 |
| 2016-08-30 | 42 | 43 | 41 | 42 | 1,371,000 | 168 |
| 2016-08-29 | 40 | 43 | 40 | 41 | 1,891,000 | 164 |
| 2016-08-26 | 41 | 41 | 40 | 40 | 559,000 | 160 |
| 2016-08-25 | 41 | 42 | 40 | 40 | 820,000 | 160 |
| 2016-08-24 | 42 | 43 | 41 | 41 | 824,000 | 164 |
| 2016-08-23 | 41 | 43 | 41 | 42 | 1,523,000 | 168 |
| 2016-08-22 | 40 | 42 | 40 | 42 | 1,017,000 | 168 |
| 2016-08-19 | 40 | 41 | 40 | 40 | 1,350,000 | 160 |
| 2016-08-18 | 41 | 41 | 40 | 40 | 948,000 | 160 |
| 2016-08-17 | 40 | 43 | 39 | 42 | 2,049,000 | 168 |
| 2016-08-16 | 41 | 41 | 39 | 39 | 1,004,000 | 156 |
| 2016-08-15 | 40 | 41 | 39 | 41 | 1,373,000 | 164 |
| 2016-08-12 | 42 | 42 | 40 | 40 | 2,325,000 | 160 |
| 2016-08-10 | 43 | 44 | 42 | 43 | 1,811,000 | 172 |
| 2016-08-09 | 41 | 44 | 40 | 44 | 2,955,000 | 176 |
| 2016-08-08 | 39 | 43 | 39 | 42 | 3,579,000 | 168 |
| 2016-08-05 | 40 | 40 | 38 | 39 | 1,403,000 | 156 |
| 2016-08-04 | 38 | 42 | 38 | 39 | 2,932,000 | 156 |
| 2016-08-03 | 38 | 39 | 38 | 39 | 1,109,000 | 156 |
| 2016-08-02 | 39 | 39 | 37 | 38 | 1,124,000 | 152 |
| 2016-08-01 | 38 | 39 | 37 | 39 | 1,088,000 | 156 |
| 2016-07-29 | 38 | 39 | 37 | 39 | 1,367,000 | 156 |
| 2016-07-28 | 39 | 39 | 38 | 39 | 1,019,000 | 156 |
| 2016-07-27 | 38 | 40 | 38 | 38 | 1,022,000 | 152 |
| 2016-07-26 | 39 | 39 | 38 | 38 | 664,000 | 152 |
| 2016-07-25 | 39 | 40 | 38 | 40 | 786,000 | 160 |
| 2016-07-22 | 39 | 40 | 39 | 39 | 839,000 | 156 |
| 2016-07-21 | 39 | 40 | 39 | 40 | 834,000 | 160 |
| 2016-07-20 | 39 | 40 | 39 | 39 | 502,000 | 156 |
| 2016-07-19 | 39 | 40 | 39 | 39 | 576,000 | 156 |
| 2016-07-15 | 40 | 40 | 39 | 39 | 1,739,000 | 156 |
| 2016-07-14 | 39 | 40 | 39 | 39 | 759,000 | 156 |
| 2016-07-13 | 40 | 41 | 40 | 40 | 694,000 | 160 |
| 2016-07-12 | 41 | 42 | 40 | 40 | 1,569,000 | 160 |
| 2016-07-11 | 38 | 40 | 38 | 40 | 1,024,000 | 160 |
| 2016-07-08 | 38 | 39 | 38 | 38 | 809,000 | 152 |
| 2016-07-07 | 38 | 39 | 38 | 38 | 654,000 | 152 |
| 2016-07-06 | 39 | 39 | 38 | 38 | 1,027,000 | 152 |
| 2016-07-05 | 40 | 40 | 39 | 39 | 815,000 | 156 |
| 2016-07-04 | 40 | 40 | 39 | 40 | 769,000 | 160 |
| 2016-07-01 | 39 | 41 | 38 | 40 | 2,142,000 | 160 |
| 2016-06-30 | 39 | 40 | 39 | 39 | 1,198,000 | 156 |
| 2016-06-29 | 37 | 40 | 37 | 39 | 1,584,000 | 156 |
| 2016-06-28 | 38 | 39 | 37 | 37 | 1,026,000 | 148 |
| 2016-06-27 | 37 | 39 | 36 | 38 | 1,054,000 | 152 |
| 2016-06-24 | 39 | 40 | 36 | 36 | 1,875,000 | 144 |
| 2016-06-23 | 39 | 39 | 38 | 38 | 1,166,000 | 152 |
| 2016-06-22 | 40 | 40 | 38 | 38 | 1,311,000 | 152 |
| 2016-06-21 | 39 | 41 | 39 | 40 | 917,000 | 160 |
| 2016-06-20 | 39 | 40 | 39 | 40 | 978,000 | 160 |
| 2016-06-17 | 39 | 39 | 38 | 38 | 1,439,000 | 152 |
| 2016-06-16 | 40 | 40 | 38 | 38 | 1,234,000 | 152 |
| 2016-06-15 | 38 | 41 | 37 | 41 | 1,583,000 | 164 |
| 2016-06-14 | 40 | 41 | 38 | 38 | 2,344,000 | 152 |
| 2016-06-13 | 41 | 41 | 40 | 40 | 1,094,000 | 160 |
| 2016-06-10 | 42 | 42 | 41 | 41 | 1,096,000 | 164 |
| 2016-06-09 | 42 | 43 | 42 | 42 | 872,000 | 168 |
| 2016-06-08 | 43 | 43 | 42 | 42 | 819,000 | 168 |
| 2016-06-07 | 43 | 44 | 42 | 43 | 1,048,000 | 172 |
| 2016-06-06 | 43 | 44 | 43 | 43 | 1,224,000 | 172 |
| 2016-06-03 | 44 | 44 | 43 | 44 | 699,000 | 176 |
| 2016-06-02 | 44 | 45 | 43 | 43 | 1,491,000 | 172 |
| 2016-06-01 | 45 | 45 | 44 | 44 | 1,105,000 | 176 |
| 2016-05-31 | 46 | 46 | 45 | 45 | 712,000 | 180 |
| 2016-05-30 | 45 | 46 | 45 | 45 | 794,000 | 180 |
| 2016-05-27 | 45 | 46 | 45 | 45 | 726,000 | 180 |
| 2016-05-26 | 46 | 46 | 45 | 45 | 835,000 | 180 |
| 2016-05-25 | 45 | 46 | 45 | 45 | 966,000 | 180 |
| 2016-05-24 | 45 | 46 | 45 | 45 | 779,000 | 180 |
| 2016-05-23 | 45 | 46 | 45 | 45 | 1,085,000 | 180 |
| 2016-05-20 | 45 | 46 | 45 | 45 | 746,000 | 180 |
| 2016-05-19 | 46 | 46 | 45 | 45 | 823,000 | 180 |
| 2016-05-18 | 46 | 47 | 45 | 46 | 1,220,000 | 184 |
| 2016-05-17 | 47 | 48 | 47 | 47 | 778,000 | 188 |
| 2016-05-16 | 49 | 49 | 47 | 47 | 1,139,000 | 188 |
| 2016-05-13 | 50 | 50 | 48 | 49 | 969,000 | 196 |
| 2016-05-12 | 48 | 50 | 48 | 50 | 768,000 | 200 |
| 2016-05-11 | 49 | 50 | 49 | 49 | 890,000 | 196 |
| 2016-05-10 | 50 | 50 | 49 | 49 | 485,000 | 196 |
| 2016-05-09 | 50 | 51 | 49 | 49 | 844,000 | 196 |
| 2016-05-06 | 49 | 50 | 48 | 50 | 878,000 | 200 |
| 2016-05-02 | 49 | 50 | 48 | 49 | 873,000 | 196 |
| 2016-04-28 | 51 | 52 | 50 | 51 | 826,000 | 204 |
| 2016-04-27 | 51 | 51 | 50 | 50 | 500,000 | 200 |
| 2016-04-26 | 51 | 54 | 50 | 51 | 2,939,000 | 204 |
| 2016-04-25 | 51 | 51 | 49 | 51 | 776,000 | 204 |
| 2016-04-22 | 51 | 51 | 50 | 50 | 1,007,000 | 200 |
| 2016-04-21 | 50 | 53 | 50 | 51 | 2,484,000 | 204 |
| 2016-04-20 | 49 | 50 | 49 | 49 | 277,000 | 196 |
| 2016-04-19 | 50 | 51 | 49 | 49 | 514,000 | 196 |
| 2016-04-18 | 51 | 51 | 49 | 50 | 713,000 | 200 |
| 2016-04-15 | 51 | 51 | 50 | 51 | 669,000 | 204 |
| 2016-04-14 | 50 | 52 | 50 | 51 | 1,098,000 | 204 |
| 2016-04-13 | 51 | 52 | 50 | 50 | 1,065,000 | 200 |
| 2016-04-12 | 48 | 51 | 47 | 51 | 3,505,000 | 204 |
| 2016-04-11 | 49 | 49 | 47 | 48 | 617,000 | 192 |
| 2016-04-08 | 46 | 49 | 46 | 48 | 1,440,000 | 192 |
| 2016-04-07 | 47 | 48 | 46 | 47 | 994,000 | 188 |
| 2016-04-06 | 46 | 47 | 46 | 47 | 600,000 | 188 |
| 2016-04-05 | 48 | 49 | 45 | 46 | 1,329,000 | 184 |
| 2016-04-04 | 49 | 49 | 48 | 48 | 644,000 | 192 |
| 2016-04-01 | 49 | 50 | 49 | 49 | 780,000 | 196 |
| 2016-03-31 | 50 | 51 | 49 | 49 | 810,000 | 196 |
| 2016-03-30 | 50 | 51 | 49 | 50 | 404,000 | 200 |
| 2016-03-29 | 50 | 51 | 49 | 51 | 455,000 | 204 |
| 2016-03-28 | 50 | 51 | 50 | 50 | 440,000 | 200 |
| 2016-03-25 | 50 | 51 | 50 | 50 | 531,000 | 200 |
| 2016-03-24 | 50 | 51 | 49 | 51 | 735,000 | 204 |
| 2016-03-23 | 50 | 51 | 49 | 51 | 948,000 | 204 |
| 2016-03-22 | 51 | 51 | 49 | 50 | 1,019,000 | 200 |
| 2016-03-18 | 51 | 51 | 49 | 50 | 717,000 | 200 |
| 2016-03-17 | 50 | 51 | 49 | 51 | 1,980,000 | 204 |
| 2016-03-16 | 52 | 53 | 50 | 50 | 1,852,000 | 200 |
| 2016-03-15 | 48 | 53 | 47 | 52 | 4,402,000 | 208 |
| 2016-03-14 | 49 | 50 | 48 | 48 | 900,000 | 192 |
| 2016-03-11 | 48 | 49 | 48 | 49 | 877,000 | 196 |
| 2016-03-10 | 48 | 50 | 48 | 49 | 1,006,000 | 196 |
| 2016-03-09 | 48 | 48 | 47 | 48 | 505,000 | 192 |
| 2016-03-08 | 49 | 49 | 47 | 49 | 1,400,000 | 196 |
| 2016-03-07 | 50 | 50 | 48 | 50 | 760,000 | 200 |
| 2016-03-04 | 47 | 50 | 47 | 50 | 1,732,000 | 200 |
| 2016-03-03 | 48 | 48 | 46 | 47 | 810,000 | 188 |
| 2016-03-02 | 47 | 48 | 46 | 47 | 1,018,000 | 188 |
| 2016-03-01 | 46 | 47 | 45 | 46 | 1,128,000 | 184 |
| 2016-02-29 | 48 | 48 | 46 | 46 | 769,000 | 184 |
| 2016-02-26 | 47 | 49 | 47 | 48 | 1,013,000 | 192 |
| 2016-02-25 | 45 | 47 | 45 | 46 | 1,144,000 | 184 |
| 2016-02-24 | 46 | 47 | 45 | 45 | 1,231,000 | 180 |
| 2016-02-23 | 49 | 50 | 47 | 47 | 1,731,000 | 188 |
| 2016-02-22 | 53 | 53 | 48 | 49 | 4,187,000 | 196 |
| 2016-02-19 | 49 | 52 | 47 | 52 | 6,608,000 | 208 |
| 2016-02-18 | 44 | 50 | 43 | 49 | 8,597,000 | 196 |
| 2016-02-17 | 41 | 47 | 41 | 43 | 3,600,000 | 172 |
| 2016-02-16 | 42 | 43 | 41 | 41 | 744,000 | 164 |
| 2016-02-15 | 38 | 43 | 36 | 42 | 2,896,000 | 168 |
| 2016-02-12 | 37 | 37 | 35 | 35 | 2,054,000 | 140 |
| 2016-02-10 | 43 | 43 | 39 | 40 | 1,389,000 | 160 |
| 2016-02-09 | 43 | 44 | 42 | 43 | 1,066,000 | 172 |
| 2016-02-08 | 44 | 45 | 43 | 45 | 562,000 | 180 |
| 2016-02-05 | 46 | 46 | 44 | 45 | 1,815,000 | 180 |
| 2016-02-04 | 45 | 48 | 45 | 47 | 2,966,000 | 188 |
| 2016-02-03 | 46 | 46 | 45 | 45 | 859,000 | 180 |
| 2016-02-02 | 47 | 48 | 46 | 47 | 1,304,000 | 188 |
| 2016-02-01 | 48 | 50 | 46 | 48 | 2,847,000 | 192 |
| 2016-01-29 | 44 | 46 | 44 | 46 | 1,690,000 | 184 |
| 2016-01-28 | 45 | 46 | 44 | 44 | 955,000 | 176 |
| 2016-01-27 | 45 | 46 | 44 | 45 | 1,119,000 | 180 |
| 2016-01-26 | 44 | 45 | 44 | 44 | 999,000 | 176 |
| 2016-01-25 | 46 | 47 | 44 | 45 | 1,266,000 | 180 |
| 2016-01-22 | 44 | 47 | 44 | 46 | 1,836,000 | 184 |
| 2016-01-21 | 45 | 47 | 43 | 43 | 2,316,000 | 172 |
| 2016-01-20 | 50 | 50 | 46 | 46 | 1,736,000 | 184 |
| 2016-01-19 | 50 | 51 | 50 | 50 | 927,000 | 200 |
| 2016-01-18 | 50 | 51 | 49 | 50 | 2,012,000 | 200 |
| 2016-01-15 | 52 | 52 | 50 | 50 | 1,722,000 | 200 |
| 2016-01-14 | 51 | 52 | 50 | 51 | 1,823,000 | 204 |
| 2016-01-13 | 52 | 53 | 51 | 53 | 1,966,000 | 212 |
| 2016-01-12 | 53 | 53 | 50 | 50 | 2,673,000 | 200 |
| 2016-01-08 | 52 | 56 | 52 | 54 | 3,169,000 | 216 |
| 2016-01-07 | 53 | 55 | 51 | 52 | 3,275,000 | 208 |
| 2016-01-06 | 54 | 61 | 53 | 53 | 11,155,000 | 212 |
| 2016-01-05 | 52 | 53 | 51 | 52 | 1,496,000 | 208 |
| 2016-01-04 | 53 | 54 | 50 | 51 | 2,462,000 | 204 |
分割・併合履歴 ： [2023-09-28]2株→1株 [2017-09-27]1株→0.5株
