3521 エコナックホールディングス(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 121 | 124 | 120 | 123 | 701,700 | 246 |
| 2017-12-28 | 120 | 122 | 119 | 121 | 375,700 | 242 |
| 2017-12-27 | 118 | 121 | 117 | 120 | 866,100 | 240 |
| 2017-12-26 | 119 | 121 | 119 | 119 | 750,800 | 238 |
| 2017-12-25 | 122 | 122 | 119 | 120 | 1,255,500 | 240 |
| 2017-12-22 | 123 | 124 | 122 | 123 | 521,900 | 246 |
| 2017-12-21 | 124 | 125 | 123 | 124 | 323,800 | 248 |
| 2017-12-20 | 127 | 127 | 123 | 124 | 768,300 | 248 |
| 2017-12-19 | 127 | 129 | 126 | 126 | 779,100 | 252 |
| 2017-12-18 | 127 | 130 | 127 | 127 | 823,500 | 254 |
| 2017-12-15 | 128 | 129 | 126 | 126 | 423,300 | 252 |
| 2017-12-14 | 131 | 132 | 127 | 128 | 1,440,700 | 256 |
| 2017-12-13 | 127 | 135 | 126 | 131 | 3,835,900 | 262 |
| 2017-12-12 | 126 | 129 | 126 | 126 | 765,600 | 252 |
| 2017-12-11 | 123 | 126 | 123 | 125 | 1,129,200 | 250 |
| 2017-12-08 | 124 | 124 | 123 | 123 | 194,900 | 246 |
| 2017-12-07 | 123 | 124 | 122 | 123 | 238,900 | 246 |
| 2017-12-06 | 122 | 123 | 121 | 122 | 420,200 | 244 |
| 2017-12-05 | 125 | 125 | 122 | 122 | 832,400 | 244 |
| 2017-12-04 | 125 | 127 | 124 | 124 | 788,300 | 248 |
| 2017-12-01 | 128 | 132 | 124 | 124 | 1,783,600 | 248 |
| 2017-11-30 | 124 | 128 | 123 | 127 | 943,200 | 254 |
| 2017-11-29 | 127 | 128 | 124 | 124 | 932,400 | 248 |
| 2017-11-28 | 122 | 127 | 120 | 126 | 1,646,700 | 252 |
| 2017-11-27 | 124 | 125 | 122 | 122 | 784,900 | 244 |
| 2017-11-24 | 125 | 125 | 122 | 123 | 1,121,500 | 246 |
| 2017-11-22 | 127 | 128 | 125 | 125 | 430,800 | 250 |
| 2017-11-21 | 127 | 129 | 125 | 126 | 969,500 | 252 |
| 2017-11-20 | 126 | 128 | 124 | 125 | 903,200 | 250 |
| 2017-11-17 | 126 | 129 | 125 | 126 | 823,700 | 252 |
| 2017-11-16 | 123 | 126 | 123 | 125 | 603,900 | 250 |
| 2017-11-15 | 129 | 129 | 123 | 124 | 1,806,600 | 248 |
| 2017-11-13 | 136 | 140 | 135 | 137 | 571,400 | 274 |
| 2017-11-10 | 135 | 137 | 135 | 136 | 449,900 | 272 |
| 2017-11-09 | 139 | 139 | 133 | 137 | 1,887,900 | 274 |
| 2017-11-08 | 142 | 142 | 140 | 140 | 650,800 | 280 |
| 2017-11-07 | 142 | 144 | 142 | 142 | 458,500 | 284 |
| 2017-11-06 | 141 | 143 | 139 | 143 | 768,900 | 286 |
| 2017-11-02 | 146 | 146 | 140 | 140 | 1,742,100 | 280 |
| 2017-11-01 | 150 | 151 | 145 | 146 | 1,306,400 | 292 |
| 2017-10-31 | 153 | 153 | 145 | 148 | 3,854,000 | 296 |
| 2017-10-30 | 143 | 156 | 143 | 153 | 7,529,500 | 306 |
| 2017-10-27 | 142 | 145 | 140 | 141 | 2,189,400 | 282 |
| 2017-10-26 | 136 | 146 | 136 | 141 | 5,489,700 | 282 |
| 2017-10-25 | 137 | 138 | 135 | 135 | 887,000 | 270 |
| 2017-10-24 | 138 | 138 | 136 | 137 | 1,145,700 | 274 |
| 2017-10-23 | 132 | 140 | 131 | 140 | 2,487,100 | 280 |
| 2017-10-20 | 133 | 134 | 130 | 131 | 1,180,300 | 262 |
| 2017-10-19 | 134 | 137 | 130 | 130 | 1,895,300 | 260 |
| 2017-10-18 | 134 | 135 | 132 | 132 | 818,500 | 264 |
| 2017-10-17 | 134 | 135 | 132 | 135 | 544,700 | 270 |
| 2017-10-16 | 135 | 136 | 132 | 133 | 967,000 | 266 |
| 2017-10-13 | 137 | 138 | 133 | 135 | 1,605,800 | 270 |
| 2017-10-12 | 134 | 139 | 134 | 138 | 1,367,500 | 276 |
| 2017-10-11 | 133 | 135 | 132 | 134 | 965,700 | 268 |
| 2017-10-10 | 134 | 134 | 131 | 133 | 1,319,700 | 266 |
| 2017-10-06 | 137 | 138 | 134 | 135 | 1,126,700 | 270 |
| 2017-10-05 | 141 | 141 | 136 | 137 | 1,557,800 | 274 |
| 2017-10-04 | 140 | 143 | 139 | 140 | 1,530,800 | 280 |
| 2017-10-03 | 141 | 141 | 138 | 140 | 1,296,800 | 280 |
| 2017-10-02 | 142 | 143 | 140 | 140 | 728,000 | 280 |
| 2017-09-29 | 144 | 144 | 140 | 141 | 855,400 | 282 |
| 2017-09-28 | 144 | 147 | 142 | 144 | 1,107,900 | 288 |
| 2017-09-27 | 142 | 144 | 139 | 143 | 1,750,200 | 286 |
| 2017-09-26 | 73 | 74 | 70 | 71 | 5,593,000 | 284 |
| 2017-09-25 | 77 | 77 | 74 | 74 | 5,825,000 | 296 |
| 2017-09-22 | 80 | 82 | 77 | 77 | 6,726,000 | 308 |
| 2017-09-21 | 80 | 84 | 78 | 78 | 13,038,000 | 312 |
| 2017-09-20 | 78 | 79 | 76 | 77 | 6,132,000 | 308 |
| 2017-09-19 | 77 | 78 | 74 | 77 | 4,889,000 | 308 |
| 2017-09-15 | 76 | 78 | 76 | 77 | 5,239,000 | 308 |
| 2017-09-14 | 80 | 80 | 76 | 77 | 6,207,000 | 308 |
| 2017-09-13 | 81 | 82 | 78 | 80 | 5,021,000 | 320 |
| 2017-09-12 | 76 | 83 | 76 | 81 | 14,965,000 | 324 |
| 2017-09-11 | 84 | 84 | 76 | 76 | 13,857,000 | 304 |
| 2017-09-08 | 84 | 85 | 83 | 84 | 7,580,000 | 336 |
| 2017-09-07 | 89 | 90 | 84 | 85 | 18,450,000 | 340 |
| 2017-09-06 | 83 | 89 | 81 | 87 | 33,776,000 | 348 |
| 2017-09-05 | 103 | 108 | 84 | 88 | 102,489,000 | 352 |
| 2017-09-04 | 117 | 129 | 102 | 106 | 174,756,000 | 424 |
| 2017-09-01 | 77 | 99 | 77 | 99 | 63,264,000 | 396 |
| 2017-08-31 | 74 | 75 | 73 | 75 | 2,753,000 | 300 |
| 2017-08-30 | 73 | 73 | 71 | 73 | 2,077,000 | 292 |
| 2017-08-29 | 72 | 72 | 70 | 72 | 3,484,000 | 288 |
| 2017-08-28 | 76 | 78 | 73 | 73 | 4,348,000 | 292 |
| 2017-08-25 | 74 | 75 | 72 | 74 | 6,575,000 | 296 |
| 2017-08-24 | 70 | 78 | 69 | 74 | 14,300,000 | 296 |
| 2017-08-23 | 67 | 71 | 66 | 71 | 4,569,000 | 284 |
| 2017-08-22 | 66 | 66 | 65 | 65 | 1,660,000 | 260 |
| 2017-08-21 | 66 | 66 | 64 | 66 | 2,223,000 | 264 |
| 2017-08-18 | 65 | 67 | 64 | 64 | 2,300,000 | 256 |
| 2017-08-17 | 63 | 66 | 63 | 66 | 2,616,000 | 264 |
| 2017-08-16 | 63 | 63 | 62 | 63 | 1,848,000 | 252 |
| 2017-08-15 | 62 | 63 | 62 | 63 | 1,935,000 | 252 |
| 2017-08-14 | 63 | 63 | 62 | 62 | 1,765,000 | 248 |
| 2017-08-10 | 65 | 66 | 63 | 63 | 2,207,000 | 252 |
| 2017-08-09 | 65 | 66 | 64 | 65 | 2,509,000 | 260 |
| 2017-08-08 | 64 | 65 | 64 | 65 | 1,913,000 | 260 |
| 2017-08-07 | 66 | 66 | 63 | 63 | 1,945,000 | 252 |
| 2017-08-04 | 65 | 65 | 64 | 65 | 1,538,000 | 260 |
| 2017-08-03 | 66 | 66 | 64 | 65 | 1,883,000 | 260 |
| 2017-08-02 | 64 | 66 | 64 | 66 | 2,112,000 | 264 |
| 2017-08-01 | 67 | 67 | 63 | 63 | 2,183,000 | 252 |
| 2017-07-31 | 68 | 68 | 66 | 67 | 2,144,000 | 268 |
| 2017-07-28 | 68 | 68 | 67 | 68 | 1,512,000 | 272 |
| 2017-07-27 | 69 | 69 | 68 | 68 | 1,419,000 | 272 |
| 2017-07-26 | 69 | 70 | 68 | 69 | 1,357,000 | 276 |
| 2017-07-25 | 69 | 69 | 68 | 68 | 1,490,000 | 272 |
| 2017-07-24 | 70 | 70 | 68 | 68 | 1,471,000 | 272 |
| 2017-07-21 | 69 | 69 | 68 | 69 | 1,703,000 | 276 |
| 2017-07-20 | 67 | 68 | 67 | 68 | 1,600,000 | 272 |
| 2017-07-19 | 69 | 69 | 67 | 68 | 1,484,000 | 272 |
| 2017-07-18 | 68 | 69 | 68 | 69 | 1,164,000 | 276 |
| 2017-07-14 | 69 | 69 | 68 | 68 | 1,447,000 | 272 |
| 2017-07-13 | 72 | 72 | 69 | 69 | 2,347,000 | 276 |
| 2017-07-12 | 73 | 74 | 72 | 72 | 2,145,000 | 288 |
| 2017-07-11 | 72 | 74 | 71 | 73 | 2,428,000 | 292 |
| 2017-07-10 | 71 | 74 | 71 | 71 | 3,056,000 | 284 |
| 2017-07-07 | 72 | 73 | 70 | 71 | 3,685,000 | 284 |
| 2017-07-06 | 68 | 72 | 67 | 72 | 4,618,000 | 288 |
| 2017-07-05 | 65 | 68 | 65 | 67 | 2,210,000 | 268 |
| 2017-07-04 | 66 | 69 | 64 | 64 | 3,348,000 | 256 |
| 2017-07-03 | 65 | 66 | 64 | 65 | 1,254,000 | 260 |
| 2017-06-30 | 66 | 66 | 64 | 64 | 2,114,000 | 256 |
| 2017-06-29 | 65 | 67 | 65 | 67 | 1,572,000 | 268 |
| 2017-06-28 | 66 | 67 | 65 | 65 | 1,680,000 | 260 |
| 2017-06-27 | 64 | 68 | 64 | 66 | 2,006,000 | 264 |
| 2017-06-26 | 64 | 65 | 64 | 64 | 1,139,000 | 256 |
| 2017-06-23 | 65 | 67 | 64 | 64 | 2,186,000 | 256 |
| 2017-06-22 | 66 | 67 | 65 | 65 | 1,558,000 | 260 |
| 2017-06-21 | 66 | 66 | 65 | 66 | 1,566,000 | 264 |
| 2017-06-20 | 67 | 68 | 65 | 66 | 2,361,000 | 264 |
| 2017-06-19 | 65 | 68 | 63 | 68 | 3,465,000 | 272 |
| 2017-06-16 | 65 | 65 | 64 | 64 | 1,625,000 | 256 |
| 2017-06-15 | 63 | 65 | 63 | 64 | 1,822,000 | 256 |
| 2017-06-14 | 63 | 64 | 63 | 63 | 1,509,000 | 252 |
| 2017-06-13 | 63 | 64 | 63 | 63 | 1,215,000 | 252 |
| 2017-06-12 | 64 | 64 | 63 | 63 | 1,293,000 | 252 |
| 2017-06-09 | 64 | 65 | 63 | 63 | 1,589,000 | 252 |
| 2017-06-08 | 65 | 65 | 63 | 63 | 1,135,000 | 252 |
| 2017-06-07 | 63 | 65 | 62 | 64 | 1,405,000 | 256 |
| 2017-06-06 | 65 | 65 | 63 | 63 | 1,410,000 | 252 |
| 2017-06-05 | 64 | 65 | 64 | 65 | 1,088,000 | 260 |
| 2017-06-02 | 64 | 65 | 63 | 65 | 1,811,000 | 260 |
| 2017-06-01 | 63 | 64 | 63 | 63 | 1,428,000 | 252 |
| 2017-05-31 | 62 | 63 | 62 | 62 | 1,546,000 | 248 |
| 2017-05-30 | 62 | 63 | 61 | 62 | 1,682,000 | 248 |
| 2017-05-29 | 63 | 64 | 62 | 62 | 1,644,000 | 248 |
| 2017-05-26 | 64 | 64 | 63 | 63 | 1,421,000 | 252 |
| 2017-05-25 | 65 | 65 | 63 | 63 | 1,817,000 | 252 |
| 2017-05-24 | 63 | 65 | 62 | 65 | 3,041,000 | 260 |
| 2017-05-23 | 61 | 62 | 60 | 62 | 2,085,000 | 248 |
| 2017-05-22 | 61 | 62 | 60 | 61 | 1,678,000 | 244 |
| 2017-05-19 | 61 | 62 | 60 | 61 | 2,066,000 | 244 |
| 2017-05-18 | 60 | 61 | 59 | 61 | 1,840,000 | 244 |
| 2017-05-17 | 62 | 62 | 61 | 61 | 2,166,000 | 244 |
| 2017-05-16 | 63 | 64 | 62 | 62 | 1,890,000 | 248 |
| 2017-05-15 | 68 | 68 | 62 | 62 | 4,980,000 | 248 |
| 2017-05-12 | 68 | 70 | 67 | 69 | 2,427,000 | 276 |
| 2017-05-11 | 67 | 68 | 66 | 68 | 1,634,000 | 272 |
| 2017-05-10 | 68 | 68 | 66 | 67 | 1,325,000 | 268 |
| 2017-05-09 | 68 | 68 | 67 | 67 | 2,026,000 | 268 |
| 2017-05-08 | 65 | 67 | 64 | 66 | 2,202,000 | 264 |
| 2017-05-02 | 62 | 64 | 61 | 63 | 1,975,000 | 252 |
| 2017-05-01 | 63 | 64 | 62 | 62 | 1,241,000 | 248 |
| 2017-04-28 | 65 | 66 | 63 | 63 | 1,900,000 | 252 |
| 2017-04-27 | 62 | 65 | 61 | 64 | 1,670,000 | 256 |
| 2017-04-26 | 62 | 63 | 62 | 62 | 1,027,000 | 248 |
| 2017-04-25 | 61 | 62 | 61 | 62 | 985,000 | 248 |
| 2017-04-24 | 61 | 62 | 61 | 62 | 1,211,000 | 248 |
| 2017-04-21 | 63 | 63 | 61 | 61 | 1,006,000 | 244 |
| 2017-04-20 | 63 | 63 | 61 | 63 | 1,557,000 | 252 |
| 2017-04-19 | 63 | 64 | 63 | 63 | 1,120,000 | 252 |
| 2017-04-18 | 63 | 63 | 62 | 63 | 1,269,000 | 252 |
| 2017-04-17 | 60 | 63 | 60 | 63 | 2,388,000 | 252 |
| 2017-04-14 | 57 | 60 | 57 | 60 | 2,149,000 | 240 |
| 2017-04-13 | 58 | 58 | 56 | 56 | 1,529,000 | 224 |
| 2017-04-12 | 59 | 60 | 58 | 58 | 1,550,000 | 232 |
| 2017-04-11 | 60 | 60 | 58 | 60 | 1,647,000 | 240 |
| 2017-04-10 | 60 | 62 | 59 | 60 | 1,368,000 | 240 |
| 2017-04-07 | 60 | 60 | 58 | 59 | 1,774,000 | 236 |
| 2017-04-06 | 61 | 61 | 59 | 60 | 1,507,000 | 240 |
| 2017-04-05 | 62 | 63 | 59 | 61 | 2,277,000 | 244 |
| 2017-04-04 | 65 | 65 | 62 | 63 | 2,173,000 | 252 |
| 2017-04-03 | 65 | 66 | 64 | 64 | 1,594,000 | 256 |
| 2017-03-31 | 68 | 68 | 65 | 65 | 1,559,000 | 260 |
| 2017-03-30 | 66 | 67 | 65 | 65 | 1,629,000 | 260 |
| 2017-03-29 | 63 | 66 | 63 | 66 | 2,800,000 | 264 |
| 2017-03-28 | 62 | 63 | 62 | 62 | 1,317,000 | 248 |
| 2017-03-27 | 64 | 64 | 61 | 62 | 2,033,000 | 248 |
| 2017-03-24 | 63 | 64 | 62 | 63 | 1,008,000 | 252 |
| 2017-03-23 | 63 | 63 | 62 | 63 | 1,256,000 | 252 |
| 2017-03-22 | 63 | 64 | 62 | 63 | 1,794,000 | 252 |
| 2017-03-21 | 63 | 64 | 61 | 63 | 3,004,000 | 252 |
| 2017-03-17 | 65 | 67 | 64 | 64 | 1,760,000 | 256 |
| 2017-03-16 | 64 | 67 | 64 | 66 | 2,832,000 | 264 |
| 2017-03-15 | 64 | 65 | 63 | 63 | 1,732,000 | 252 |
| 2017-03-14 | 65 | 65 | 63 | 65 | 3,609,000 | 260 |
| 2017-03-13 | 66 | 67 | 65 | 65 | 2,471,000 | 260 |
| 2017-03-10 | 69 | 69 | 66 | 67 | 4,512,000 | 268 |
| 2017-03-09 | 70 | 71 | 69 | 69 | 3,857,000 | 276 |
| 2017-03-08 | 69 | 72 | 68 | 71 | 8,101,000 | 284 |
| 2017-03-07 | 68 | 70 | 68 | 68 | 4,198,000 | 272 |
| 2017-03-06 | 68 | 69 | 66 | 68 | 4,449,000 | 272 |
| 2017-03-03 | 69 | 70 | 65 | 69 | 14,849,000 | 276 |
| 2017-03-02 | 72 | 81 | 66 | 68 | 78,055,000 | 272 |
| 2017-03-01 | 53 | 54 | 53 | 54 | 1,186,000 | 216 |
| 2017-02-28 | 54 | 54 | 53 | 53 | 1,042,000 | 212 |
| 2017-02-27 | 53 | 54 | 53 | 53 | 1,115,000 | 212 |
| 2017-02-24 | 55 | 55 | 54 | 55 | 718,000 | 220 |
| 2017-02-23 | 54 | 55 | 54 | 55 | 963,000 | 220 |
| 2017-02-22 | 56 | 56 | 54 | 54 | 1,480,000 | 216 |
| 2017-02-21 | 57 | 57 | 55 | 56 | 1,078,000 | 224 |
| 2017-02-20 | 57 | 57 | 56 | 56 | 568,000 | 224 |
| 2017-02-17 | 57 | 58 | 55 | 57 | 1,338,000 | 228 |
| 2017-02-16 | 56 | 59 | 56 | 57 | 3,010,000 | 228 |
| 2017-02-15 | 54 | 58 | 54 | 56 | 6,086,000 | 224 |
| 2017-02-14 | 52 | 53 | 50 | 51 | 1,436,000 | 204 |
| 2017-02-13 | 52 | 52 | 51 | 51 | 891,000 | 204 |
| 2017-02-10 | 49 | 51 | 49 | 51 | 1,931,000 | 204 |
| 2017-02-09 | 49 | 50 | 49 | 49 | 718,000 | 196 |
| 2017-02-08 | 49 | 50 | 49 | 49 | 847,000 | 196 |
| 2017-02-07 | 49 | 50 | 48 | 48 | 1,146,000 | 192 |
| 2017-02-06 | 49 | 50 | 48 | 50 | 1,116,000 | 200 |
| 2017-02-03 | 50 | 50 | 48 | 49 | 1,411,000 | 196 |
| 2017-02-02 | 50 | 50 | 49 | 49 | 1,159,000 | 196 |
| 2017-02-01 | 49 | 51 | 49 | 50 | 1,496,000 | 200 |
| 2017-01-31 | 50 | 51 | 49 | 51 | 1,849,000 | 204 |
| 2017-01-30 | 50 | 50 | 49 | 49 | 1,002,000 | 196 |
| 2017-01-27 | 50 | 51 | 50 | 50 | 1,056,000 | 200 |
| 2017-01-26 | 50 | 51 | 50 | 51 | 1,183,000 | 204 |
| 2017-01-25 | 50 | 50 | 49 | 50 | 1,195,000 | 200 |
| 2017-01-24 | 52 | 52 | 48 | 49 | 4,200,000 | 196 |
| 2017-01-23 | 54 | 54 | 53 | 54 | 752,000 | 216 |
| 2017-01-20 | 54 | 55 | 54 | 54 | 992,000 | 216 |
| 2017-01-19 | 54 | 55 | 53 | 54 | 1,013,000 | 216 |
| 2017-01-18 | 54 | 54 | 53 | 54 | 1,054,000 | 216 |
| 2017-01-17 | 55 | 55 | 53 | 54 | 1,170,000 | 216 |
| 2017-01-16 | 57 | 57 | 55 | 56 | 1,246,000 | 224 |
| 2017-01-13 | 56 | 57 | 56 | 57 | 869,000 | 228 |
| 2017-01-12 | 57 | 57 | 56 | 57 | 1,067,000 | 228 |
| 2017-01-11 | 57 | 58 | 57 | 58 | 954,000 | 232 |
| 2017-01-10 | 58 | 58 | 57 | 57 | 1,646,000 | 228 |
| 2017-01-06 | 57 | 59 | 57 | 58 | 1,438,000 | 232 |
| 2017-01-05 | 58 | 59 | 57 | 58 | 1,427,000 | 232 |
| 2017-01-04 | 57 | 59 | 57 | 58 | 1,839,000 | 232 |
分割・併合履歴 ： [2023-09-28]2株→1株 [2017-09-27]1株→0.5株
