3802 (株)エコミック の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 169,000 | 169,000 | 169,000 | 169,000 | 1 | 211.25 |
| 2006-12-28 | 162,000 | 162,000 | 162,000 | 162,000 | 1 | 202.50 |
| 2006-12-27 | 173,000 | 173,000 | 164,000 | 164,000 | 7 | 205 |
| 2006-12-26 | 179,000 | 179,000 | 179,000 | 179,000 | 3 | 223.75 |
| 2006-12-25 | 166,000 | 170,000 | 165,000 | 170,000 | 4 | 212.50 |
| 2006-12-21 | 172,000 | 172,000 | 170,000 | 170,000 | 10 | 212.50 |
| 2006-12-20 | 175,000 | 175,000 | 170,000 | 170,000 | 12 | 212.50 |
| 2006-12-19 | 180,000 | 180,000 | 178,000 | 178,000 | 4 | 222.50 |
| 2006-12-18 | 182,000 | 182,000 | 180,000 | 180,000 | 2 | 225 |
| 2006-12-15 | 183,000 | 183,000 | 182,000 | 182,000 | 7 | 227.50 |
| 2006-12-14 | 188,000 | 188,000 | 180,000 | 182,000 | 10 | 227.50 |
| 2006-12-13 | 186,000 | 186,000 | 186,000 | 186,000 | 3 | 232.50 |
| 2006-12-11 | 181,000 | 186,000 | 181,000 | 183,000 | 5 | 228.75 |
| 2006-12-08 | 182,000 | 183,000 | 182,000 | 183,000 | 3 | 228.75 |
| 2006-12-07 | 187,000 | 187,000 | 181,000 | 181,000 | 5 | 226.25 |
| 2006-12-06 | 188,000 | 188,000 | 182,000 | 182,000 | 4 | 227.50 |
| 2006-12-05 | 190,000 | 191,000 | 190,000 | 191,000 | 2 | 238.75 |
| 2006-11-30 | 197,000 | 197,000 | 197,000 | 197,000 | 1 | 246.25 |
| 2006-11-29 | 199,000 | 199,000 | 199,000 | 199,000 | 1 | 248.75 |
| 2006-11-28 | 184,000 | 192,000 | 183,000 | 183,000 | 22 | 228.75 |
| 2006-11-27 | 194,000 | 194,000 | 192,000 | 192,000 | 4 | 240 |
| 2006-11-24 | 217,000 | 217,000 | 210,000 | 210,000 | 3 | 262.50 |
| 2006-11-22 | 213,000 | 213,000 | 213,000 | 213,000 | 1 | 266.25 |
| 2006-11-21 | 176,000 | 217,000 | 174,000 | 217,000 | 17 | 271.25 |
| 2006-11-20 | 205,000 | 205,000 | 197,000 | 197,000 | 8 | 246.25 |
| 2006-11-17 | 210,000 | 210,000 | 208,000 | 208,000 | 2 | 260 |
| 2006-11-16 | 210,000 | 210,000 | 210,000 | 210,000 | 4 | 262.50 |
| 2006-11-15 | 232,000 | 232,000 | 210,000 | 210,000 | 5 | 262.50 |
| 2006-11-14 | 234,000 | 234,000 | 233,000 | 233,000 | 4 | 291.25 |
| 2006-11-13 | 218,000 | 218,000 | 218,000 | 218,000 | 1 | 272.50 |
| 2006-11-10 | 219,000 | 219,000 | 212,000 | 212,000 | 3 | 265 |
| 2006-11-09 | 228,000 | 228,000 | 210,000 | 222,000 | 5 | 277.50 |
| 2006-11-08 | 221,000 | 229,000 | 205,000 | 229,000 | 9 | 286.25 |
| 2006-11-07 | 222,000 | 222,000 | 222,000 | 222,000 | 2 | 277.50 |
| 2006-11-06 | 231,000 | 231,000 | 225,000 | 225,000 | 4 | 281.25 |
| 2006-11-02 | 239,000 | 239,000 | 238,000 | 238,000 | 2 | 297.50 |
| 2006-11-01 | 240,000 | 240,000 | 227,000 | 240,000 | 10 | 300 |
| 2006-10-31 | 239,000 | 239,000 | 231,000 | 231,000 | 4 | 288.75 |
| 2006-10-30 | 231,000 | 240,000 | 224,000 | 240,000 | 5 | 300 |
| 2006-10-27 | 240,000 | 240,000 | 230,000 | 240,000 | 10 | 300 |
| 2006-10-26 | 239,000 | 246,000 | 239,000 | 240,000 | 22 | 300 |
| 2006-10-25 | 224,000 | 239,000 | 224,000 | 235,000 | 32 | 293.75 |
| 2006-10-24 | 212,000 | 220,000 | 212,000 | 220,000 | 7 | 275 |
| 2006-10-23 | 213,000 | 213,000 | 208,000 | 213,000 | 8 | 266.25 |
| 2006-10-20 | 213,000 | 213,000 | 210,000 | 210,000 | 6 | 262.50 |
| 2006-10-19 | 207,000 | 212,000 | 206,000 | 209,000 | 18 | 261.25 |
| 2006-10-18 | 210,000 | 210,000 | 205,000 | 205,000 | 3 | 256.25 |
| 2006-10-17 | 215,000 | 215,000 | 206,000 | 212,000 | 15 | 265 |
| 2006-10-16 | 210,000 | 218,000 | 210,000 | 215,000 | 8 | 268.75 |
| 2006-10-13 | 200,000 | 205,000 | 200,000 | 204,000 | 5 | 255 |
| 2006-10-12 | 190,000 | 200,000 | 190,000 | 190,000 | 17 | 237.50 |
| 2006-10-11 | 219,000 | 219,000 | 195,000 | 195,000 | 15 | 243.75 |
| 2006-10-10 | 186,000 | 221,000 | 186,000 | 215,000 | 21 | 268.75 |
| 2006-10-06 | 203,000 | 203,000 | 188,000 | 191,000 | 27 | 238.75 |
| 2006-10-05 | 213,000 | 214,000 | 201,000 | 201,000 | 20 | 251.25 |
| 2006-10-04 | 224,000 | 224,000 | 212,000 | 212,000 | 21 | 265 |
| 2006-10-03 | 244,000 | 244,000 | 228,000 | 228,000 | 22 | 285 |
| 2006-10-02 | 237,000 | 250,000 | 235,000 | 240,000 | 42 | 300 |
| 2006-09-29 | 257,000 | 257,000 | 224,000 | 233,000 | 37 | 291.25 |
| 2006-09-28 | 235,000 | 252,000 | 235,000 | 246,000 | 88 | 307.50 |
| 2006-09-27 | 205,000 | 224,000 | 198,000 | 224,000 | 71 | 280 |
| 2006-09-26 | 198,000 | 213,000 | 195,000 | 195,000 | 58 | 243.75 |
| 2006-09-25 | 187,000 | 194,000 | 187,000 | 194,000 | 6 | 242.50 |
| 2006-09-22 | 198,000 | 199,000 | 187,000 | 187,000 | 14 | 233.75 |
| 2006-09-21 | 189,000 | 200,000 | 186,000 | 186,000 | 5 | 232.50 |
| 2006-09-20 | 193,000 | 193,000 | 186,000 | 186,000 | 2 | 232.50 |
| 2006-09-19 | 196,000 | 200,000 | 196,000 | 200,000 | 5 | 250 |
| 2006-09-15 | 197,000 | 197,000 | 197,000 | 197,000 | 1 | 246.25 |
| 2006-09-14 | 190,000 | 192,000 | 188,000 | 188,000 | 17 | 235 |
| 2006-09-13 | 195,000 | 198,000 | 193,000 | 193,000 | 10 | 241.25 |
| 2006-09-12 | 189,000 | 194,000 | 189,000 | 193,000 | 12 | 241.25 |
| 2006-09-11 | 180,000 | 189,000 | 180,000 | 189,000 | 2 | 236.25 |
| 2006-09-08 | 190,000 | 190,000 | 180,000 | 180,000 | 8 | 225 |
| 2006-09-06 | 180,000 | 192,000 | 180,000 | 192,000 | 16 | 240 |
| 2006-09-05 | 177,000 | 182,000 | 177,000 | 181,000 | 8 | 226.25 |
| 2006-09-04 | 170,000 | 170,000 | 167,000 | 167,000 | 4 | 208.75 |
| 2006-09-01 | 165,000 | 165,000 | 165,000 | 165,000 | 1 | 206.25 |
| 2006-08-31 | 170,000 | 170,000 | 165,000 | 165,000 | 3 | 206.25 |
| 2006-08-30 | 171,000 | 171,000 | 170,000 | 170,000 | 3 | 212.50 |
| 2006-08-29 | 176,000 | 176,000 | 176,000 | 176,000 | 1 | 220 |
| 2006-08-28 | 187,000 | 187,000 | 187,000 | 187,000 | 1 | 233.75 |
| 2006-08-25 | 182,000 | 184,000 | 181,000 | 184,000 | 4 | 230 |
| 2006-08-24 | 188,000 | 188,000 | 182,000 | 182,000 | 5 | 227.50 |
| 2006-08-23 | 183,000 | 185,000 | 183,000 | 185,000 | 4 | 231.25 |
| 2006-08-22 | 182,000 | 182,000 | 180,000 | 180,000 | 3 | 225 |
| 2006-08-21 | 188,000 | 189,000 | 182,000 | 189,000 | 4 | 236.25 |
| 2006-08-18 | 174,000 | 191,000 | 174,000 | 188,000 | 18 | 235 |
| 2006-08-17 | 180,000 | 189,000 | 180,000 | 183,000 | 15 | 228.75 |
| 2006-08-16 | 176,000 | 177,000 | 175,000 | 177,000 | 7 | 221.25 |
| 2006-08-15 | 171,000 | 178,000 | 171,000 | 177,000 | 11 | 221.25 |
| 2006-08-14 | 170,000 | 170,000 | 164,000 | 164,000 | 3 | 205 |
| 2006-08-11 | 167,000 | 167,000 | 167,000 | 167,000 | 1 | 208.75 |
| 2006-08-10 | 170,000 | 170,000 | 169,000 | 169,000 | 2 | 211.25 |
| 2006-08-09 | 173,000 | 173,000 | 173,000 | 173,000 | 2 | 216.25 |
| 2006-08-07 | 177,000 | 178,000 | 166,000 | 166,000 | 11 | 207.50 |
| 2006-08-04 | 155,000 | 159,000 | 155,000 | 159,000 | 8 | 198.75 |
| 2006-08-03 | 180,000 | 180,000 | 168,000 | 170,000 | 11 | 212.50 |
| 2006-08-02 | 176,000 | 180,000 | 176,000 | 180,000 | 4 | 225 |
| 2006-08-01 | 164,000 | 178,000 | 164,000 | 178,000 | 25 | 222.50 |
| 2006-07-31 | 153,000 | 161,000 | 153,000 | 161,000 | 11 | 201.25 |
| 2006-07-28 | 157,000 | 157,000 | 145,000 | 148,000 | 7 | 185 |
| 2006-07-27 | 148,000 | 150,000 | 148,000 | 148,000 | 7 | 185 |
| 2006-07-26 | 150,000 | 153,000 | 145,000 | 145,000 | 20 | 181.25 |
| 2006-07-25 | 150,000 | 153,000 | 150,000 | 150,000 | 7 | 187.50 |
| 2006-07-21 | 138,000 | 150,000 | 138,000 | 150,000 | 11 | 187.50 |
| 2006-07-20 | 130,000 | 145,000 | 128,000 | 145,000 | 8 | 181.25 |
| 2006-07-19 | 134,000 | 134,000 | 130,000 | 130,000 | 11 | 162.50 |
| 2006-07-18 | 148,000 | 148,000 | 142,000 | 142,000 | 10 | 177.50 |
| 2006-07-14 | 151,000 | 151,000 | 144,000 | 148,000 | 21 | 185 |
| 2006-07-13 | 155,000 | 157,000 | 154,000 | 154,000 | 9 | 192.50 |
| 2006-07-12 | 170,000 | 170,000 | 157,000 | 160,000 | 31 | 200 |
| 2006-07-11 | 170,000 | 174,000 | 166,000 | 170,000 | 35 | 212.50 |
| 2006-07-10 | 155,000 | 165,000 | 155,000 | 165,000 | 21 | 206.25 |
| 2006-07-07 | 156,000 | 156,000 | 150,000 | 150,000 | 11 | 187.50 |
| 2006-07-06 | 156,000 | 158,000 | 156,000 | 157,000 | 6 | 196.25 |
| 2006-07-05 | 160,000 | 160,000 | 155,000 | 156,000 | 10 | 195 |
| 2006-07-04 | 159,000 | 159,000 | 156,000 | 156,000 | 3 | 195 |
| 2006-07-03 | 155,000 | 160,000 | 155,000 | 160,000 | 6 | 200 |
| 2006-06-30 | 152,000 | 154,000 | 152,000 | 154,000 | 2 | 192.50 |
| 2006-06-29 | 158,000 | 158,000 | 152,000 | 155,000 | 7 | 193.75 |
| 2006-06-28 | 148,000 | 159,000 | 145,000 | 159,000 | 9 | 198.75 |
| 2006-06-27 | 150,000 | 150,000 | 150,000 | 150,000 | 2 | 187.50 |
| 2006-06-26 | 153,000 | 153,000 | 150,000 | 150,000 | 3 | 187.50 |
| 2006-06-23 | 158,000 | 158,000 | 152,000 | 153,000 | 11 | 191.25 |
| 2006-06-22 | 168,000 | 168,000 | 165,000 | 165,000 | 7 | 206.25 |
| 2006-06-21 | 157,000 | 166,000 | 157,000 | 166,000 | 5 | 207.50 |
| 2006-06-20 | 165,000 | 169,000 | 165,000 | 169,000 | 6 | 211.25 |
| 2006-06-19 | 184,000 | 185,000 | 165,000 | 165,000 | 34 | 206.25 |
| 2006-06-16 | 170,000 | 187,000 | 168,000 | 184,000 | 50 | 230 |
| 2006-06-15 | 154,000 | 158,000 | 150,000 | 158,000 | 20 | 197.50 |
| 2006-06-14 | 140,000 | 145,000 | 138,000 | 145,000 | 15 | 181.25 |
| 2006-06-13 | 137,000 | 139,000 | 136,000 | 139,000 | 8 | 173.75 |
| 2006-06-12 | 135,000 | 141,000 | 134,000 | 141,000 | 5 | 176.25 |
| 2006-06-09 | 127,000 | 136,000 | 127,000 | 134,000 | 9 | 167.50 |
| 2006-06-08 | 131,000 | 131,000 | 129,000 | 129,000 | 10 | 161.25 |
| 2006-06-07 | 130,000 | 134,000 | 130,000 | 134,000 | 4 | 167.50 |
| 2006-06-06 | 137,000 | 137,000 | 132,000 | 133,000 | 13 | 166.25 |
| 2006-06-05 | 139,000 | 140,000 | 130,000 | 137,000 | 27 | 171.25 |
| 2006-06-02 | 133,000 | 134,000 | 123,000 | 129,000 | 22 | 161.25 |
| 2006-06-01 | 149,000 | 150,000 | 132,000 | 132,000 | 28 | 165 |
| 2006-05-31 | 149,000 | 149,000 | 143,000 | 145,000 | 24 | 181.25 |
| 2006-05-30 | 163,000 | 165,000 | 152,000 | 160,000 | 29 | 200 |
| 2006-05-29 | 167,000 | 167,000 | 160,000 | 160,000 | 16 | 200 |
| 2006-05-26 | 175,000 | 175,000 | 165,000 | 173,000 | 22 | 216.25 |
| 2006-05-25 | 176,000 | 179,000 | 176,000 | 179,000 | 5 | 223.75 |
| 2006-05-24 | 180,000 | 182,000 | 175,000 | 182,000 | 6 | 227.50 |
| 2006-05-23 | 181,000 | 181,000 | 175,000 | 178,000 | 11 | 222.50 |
| 2006-05-22 | 194,000 | 204,000 | 184,000 | 184,000 | 28 | 230 |
| 2006-05-19 | 179,000 | 192,000 | 179,000 | 188,000 | 36 | 235 |
| 2006-05-18 | 174,000 | 175,000 | 168,000 | 171,000 | 20 | 213.75 |
| 2006-05-17 | 178,000 | 184,000 | 170,000 | 184,000 | 66 | 230 |
| 2006-05-16 | 204,000 | 204,000 | 180,000 | 184,000 | 35 | 230 |
| 2006-05-15 | 198,000 | 203,000 | 182,000 | 200,000 | 50 | 250 |
| 2006-05-12 | 193,000 | 215,000 | 190,000 | 208,000 | 77 | 260 |
| 2006-05-11 | 200,000 | 210,000 | 196,000 | 199,000 | 62 | 248.75 |
| 2006-05-10 | 213,000 | 213,000 | 201,000 | 208,000 | 87 | 260 |
| 2006-05-09 | 224,000 | 229,000 | 214,000 | 217,000 | 55 | 271.25 |
| 2006-05-08 | 231,000 | 232,000 | 223,000 | 232,000 | 30 | 290 |
| 2006-05-02 | 229,000 | 235,000 | 228,000 | 233,000 | 35 | 291.25 |
| 2006-05-01 | 226,000 | 247,000 | 224,000 | 244,000 | 78 | 305 |
| 2006-04-28 | 234,000 | 234,000 | 221,000 | 230,000 | 27 | 287.50 |
| 2006-04-27 | 237,000 | 240,000 | 226,000 | 234,000 | 53 | 292.50 |
| 2006-04-26 | 258,000 | 258,000 | 221,000 | 233,000 | 139 | 291.25 |
| 2006-04-25 | 222,000 | 258,000 | 222,000 | 258,000 | 159 | 322.50 |
| 2006-04-24 | 227,000 | 234,000 | 209,000 | 218,000 | 83 | 272.50 |
| 2006-04-21 | 267,000 | 267,000 | 229,000 | 230,000 | 164 | 287.50 |
| 2006-04-20 | 254,000 | 269,000 | 239,000 | 269,000 | 170 | 336.25 |
| 2006-04-19 | 289,000 | 289,000 | 257,000 | 257,000 | 213 | 321.25 |
| 2006-04-18 | 269,000 | 297,000 | 257,000 | 297,000 | 212 | 371.25 |
| 2006-04-17 | 335,000 | 335,000 | 289,000 | 289,000 | 184 | 361.25 |
| 2006-04-14 | 358,000 | 358,000 | 335,000 | 339,000 | 254 | 423.75 |
| 2006-04-13 | 430,000 | 436,000 | 381,000 | 383,000 | 234 | 478.75 |
| 2006-04-12 | 422,000 | 460,000 | 400,000 | 425,000 | 335 | 531.25 |
| 2006-04-11 | 506,000 | 506,000 | 427,000 | 427,000 | 396 | 533.75 |
| 2006-04-10 | 613,000 | 625,000 | 483,000 | 516,000 | 579 | 645 |
| 2006-04-07 | 536,000 | 630,000 | 531,000 | 583,000 | 1,401 | 728.75 |
| 2006-04-06 | 510,000 | 560,000 | 500,000 | 530,000 | 1,220 | 662.50 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2017-03-29]1株→2株 [2014-03-27]1株→200株