3802 (株)エコミック の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 132,000 | 132,000 | 132,000 | 132,000 | 1 | 165 |
| 2007-12-25 | 132,000 | 132,000 | 132,000 | 132,000 | 2 | 165 |
| 2007-12-18 | 132,000 | 132,000 | 132,000 | 132,000 | 1 | 165 |
| 2007-12-17 | 133,000 | 133,000 | 133,000 | 133,000 | 1 | 166.25 |
| 2007-12-12 | 135,000 | 135,000 | 135,000 | 135,000 | 1 | 168.75 |
| 2007-12-11 | 133,000 | 133,000 | 133,000 | 133,000 | 1 | 166.25 |
| 2007-12-07 | 138,000 | 138,000 | 138,000 | 138,000 | 1 | 172.50 |
| 2007-12-06 | 136,000 | 136,000 | 136,000 | 136,000 | 1 | 170 |
| 2007-12-05 | 137,000 | 137,000 | 137,000 | 137,000 | 2 | 171.25 |
| 2007-11-30 | 137,000 | 137,000 | 137,000 | 137,000 | 1 | 171.25 |
| 2007-11-19 | 138,000 | 138,000 | 138,000 | 138,000 | 1 | 172.50 |
| 2007-11-12 | 139,000 | 139,000 | 139,000 | 139,000 | 2 | 173.75 |
| 2007-11-09 | 139,000 | 139,000 | 139,000 | 139,000 | 1 | 173.75 |
| 2007-11-08 | 145,000 | 145,000 | 141,000 | 141,000 | 4 | 176.25 |
| 2007-11-06 | 145,000 | 145,000 | 145,000 | 145,000 | 2 | 181.25 |
| 2007-11-02 | 145,000 | 145,000 | 145,000 | 145,000 | 3 | 181.25 |
| 2007-11-01 | 145,000 | 145,000 | 145,000 | 145,000 | 2 | 181.25 |
| 2007-10-25 | 150,000 | 150,000 | 150,000 | 150,000 | 2 | 187.50 |
| 2007-10-24 | 150,000 | 150,000 | 150,000 | 150,000 | 1 | 187.50 |
| 2007-10-23 | 140,000 | 140,000 | 140,000 | 140,000 | 10 | 175 |
| 2007-10-17 | 151,000 | 151,000 | 150,000 | 150,000 | 3 | 187.50 |
| 2007-10-16 | 152,000 | 152,000 | 152,000 | 152,000 | 2 | 190 |
| 2007-10-12 | 160,000 | 160,000 | 160,000 | 160,000 | 1 | 200 |
| 2007-10-11 | 162,000 | 162,000 | 161,000 | 161,000 | 2 | 201.25 |
| 2007-10-10 | 175,000 | 175,000 | 175,000 | 175,000 | 1 | 218.75 |
| 2007-10-03 | 160,000 | 160,000 | 160,000 | 160,000 | 1 | 200 |
| 2007-09-28 | 160,000 | 160,000 | 160,000 | 160,000 | 1 | 200 |
| 2007-09-27 | 155,000 | 155,000 | 155,000 | 155,000 | 1 | 193.75 |
| 2007-09-25 | 140,000 | 140,000 | 140,000 | 140,000 | 1 | 175 |
| 2007-09-18 | 150,000 | 150,000 | 145,000 | 145,000 | 3 | 181.25 |
| 2007-09-13 | 150,000 | 150,000 | 149,000 | 149,000 | 6 | 186.25 |
| 2007-09-12 | 150,000 | 150,000 | 149,000 | 149,000 | 46 | 186.25 |
| 2007-09-11 | 160,000 | 160,000 | 160,000 | 160,000 | 4 | 200 |
| 2007-09-10 | 160,000 | 160,000 | 160,000 | 160,000 | 2 | 200 |
| 2007-08-29 | 164,000 | 164,000 | 151,000 | 164,000 | 6 | 205 |
| 2007-08-28 | 161,000 | 161,000 | 161,000 | 161,000 | 2 | 201.25 |
| 2007-08-27 | 155,000 | 155,000 | 155,000 | 155,000 | 1 | 193.75 |
| 2007-08-23 | 141,000 | 142,000 | 141,000 | 142,000 | 2 | 177.50 |
| 2007-08-20 | 139,000 | 147,000 | 139,000 | 147,000 | 4 | 183.75 |
| 2007-08-17 | 142,000 | 146,000 | 142,000 | 146,000 | 2 | 182.50 |
| 2007-08-16 | 152,000 | 152,000 | 152,000 | 152,000 | 1 | 190 |
| 2007-08-15 | 155,000 | 155,000 | 155,000 | 155,000 | 2 | 193.75 |
| 2007-08-13 | 155,000 | 155,000 | 155,000 | 155,000 | 1 | 193.75 |
| 2007-08-10 | 154,000 | 154,000 | 154,000 | 154,000 | 10 | 192.50 |
| 2007-07-31 | 162,000 | 162,000 | 162,000 | 162,000 | 1 | 202.50 |
| 2007-07-30 | 145,000 | 160,000 | 139,000 | 160,000 | 6 | 200 |
| 2007-07-27 | 149,000 | 149,000 | 149,000 | 149,000 | 3 | 186.25 |
| 2007-07-26 | 150,000 | 150,000 | 150,000 | 150,000 | 1 | 187.50 |
| 2007-07-23 | 156,000 | 156,000 | 156,000 | 156,000 | 1 | 195 |
| 2007-07-19 | 157,000 | 157,000 | 155,000 | 155,000 | 2 | 193.75 |
| 2007-07-18 | 163,000 | 163,000 | 163,000 | 163,000 | 1 | 203.75 |
| 2007-07-17 | 163,000 | 163,000 | 163,000 | 163,000 | 1 | 203.75 |
| 2007-07-09 | 175,000 | 175,000 | 175,000 | 175,000 | 2 | 218.75 |
| 2007-07-06 | 171,000 | 171,000 | 171,000 | 171,000 | 1 | 213.75 |
| 2007-07-03 | 163,000 | 163,000 | 163,000 | 163,000 | 2 | 203.75 |
| 2007-06-27 | 163,000 | 163,000 | 163,000 | 163,000 | 1 | 203.75 |
| 2007-06-25 | 172,000 | 172,000 | 172,000 | 172,000 | 1 | 215 |
| 2007-06-18 | 175,000 | 175,000 | 175,000 | 175,000 | 1 | 218.75 |
| 2007-06-15 | 166,000 | 166,000 | 165,000 | 165,000 | 2 | 206.25 |
| 2007-06-14 | 175,000 | 175,000 | 175,000 | 175,000 | 1 | 218.75 |
| 2007-06-12 | 162,000 | 180,000 | 162,000 | 180,000 | 4 | 225 |
| 2007-06-06 | 160,000 | 160,000 | 160,000 | 160,000 | 1 | 200 |
| 2007-06-04 | 161,000 | 161,000 | 161,000 | 161,000 | 2 | 201.25 |
| 2007-05-31 | 159,000 | 163,000 | 159,000 | 163,000 | 5 | 203.75 |
| 2007-05-28 | 172,000 | 172,000 | 172,000 | 172,000 | 1 | 215 |
| 2007-05-25 | 154,000 | 154,000 | 154,000 | 154,000 | 1 | 192.50 |
| 2007-05-23 | 150,000 | 180,000 | 150,000 | 180,000 | 9 | 225 |
| 2007-05-22 | 150,000 | 150,000 | 150,000 | 150,000 | 2 | 187.50 |
| 2007-05-17 | 155,000 | 155,000 | 152,000 | 152,000 | 5 | 190 |
| 2007-05-16 | 160,000 | 161,000 | 160,000 | 161,000 | 3 | 201.25 |
| 2007-05-15 | 165,000 | 165,000 | 161,000 | 161,000 | 4 | 201.25 |
| 2007-05-14 | 170,000 | 170,000 | 163,000 | 163,000 | 5 | 203.75 |
| 2007-05-10 | 171,000 | 171,000 | 171,000 | 171,000 | 1 | 213.75 |
| 2007-05-07 | 178,000 | 178,000 | 178,000 | 178,000 | 1 | 222.50 |
| 2007-05-01 | 176,000 | 176,000 | 170,000 | 171,000 | 3 | 213.75 |
| 2007-04-26 | 174,000 | 176,000 | 174,000 | 176,000 | 3 | 220 |
| 2007-04-18 | 186,000 | 186,000 | 186,000 | 186,000 | 1 | 232.50 |
| 2007-04-16 | 170,000 | 170,000 | 170,000 | 170,000 | 3 | 212.50 |
| 2007-04-13 | 176,000 | 176,000 | 176,000 | 176,000 | 2 | 220 |
| 2007-04-12 | 177,000 | 177,000 | 177,000 | 177,000 | 2 | 221.25 |
| 2007-04-11 | 200,000 | 200,000 | 198,000 | 198,000 | 2 | 247.50 |
| 2007-04-10 | 192,000 | 203,000 | 192,000 | 201,000 | 21 | 251.25 |
| 2007-04-09 | 181,000 | 189,000 | 181,000 | 189,000 | 5 | 236.25 |
| 2007-04-06 | 174,000 | 192,000 | 174,000 | 192,000 | 7 | 240 |
| 2007-04-05 | 177,000 | 193,000 | 177,000 | 193,000 | 44 | 241.25 |
| 2007-04-04 | 168,000 | 174,000 | 168,000 | 174,000 | 12 | 217.50 |
| 2007-04-03 | 171,000 | 172,000 | 168,000 | 168,000 | 10 | 210 |
| 2007-04-02 | 167,000 | 170,000 | 165,000 | 170,000 | 32 | 212.50 |
| 2007-03-30 | 168,000 | 168,000 | 168,000 | 168,000 | 1 | 210 |
| 2007-03-29 | 159,000 | 160,000 | 156,000 | 156,000 | 16 | 195 |
| 2007-03-28 | 151,000 | 152,000 | 151,000 | 152,000 | 3 | 190 |
| 2007-03-26 | 140,000 | 145,000 | 140,000 | 145,000 | 9 | 181.25 |
| 2007-03-23 | 140,000 | 140,000 | 138,000 | 138,000 | 5 | 172.50 |
| 2007-03-22 | 139,000 | 139,000 | 139,000 | 139,000 | 1 | 173.75 |
| 2007-03-20 | 140,000 | 140,000 | 140,000 | 140,000 | 2 | 175 |
| 2007-03-19 | 138,000 | 138,000 | 138,000 | 138,000 | 1 | 172.50 |
| 2007-03-15 | 147,000 | 147,000 | 138,000 | 138,000 | 5 | 172.50 |
| 2007-03-14 | 150,000 | 150,000 | 138,000 | 138,000 | 4 | 172.50 |
| 2007-03-13 | 148,000 | 150,000 | 148,000 | 150,000 | 8 | 187.50 |
| 2007-03-12 | 156,000 | 156,000 | 150,000 | 151,000 | 9 | 188.75 |
| 2007-03-09 | 150,000 | 156,000 | 150,000 | 156,000 | 3 | 195 |
| 2007-03-07 | 160,000 | 160,000 | 160,000 | 160,000 | 1 | 200 |
| 2007-03-06 | 150,000 | 152,000 | 150,000 | 152,000 | 5 | 190 |
| 2007-03-05 | 152,000 | 152,000 | 152,000 | 152,000 | 3 | 190 |
| 2007-03-02 | 156,000 | 156,000 | 156,000 | 156,000 | 1 | 195 |
| 2007-03-01 | 151,000 | 153,000 | 150,000 | 153,000 | 8 | 191.25 |
| 2007-02-28 | 161,000 | 161,000 | 149,000 | 154,000 | 3 | 192.50 |
| 2007-02-27 | 163,000 | 164,000 | 163,000 | 164,000 | 5 | 205 |
| 2007-02-26 | 165,000 | 165,000 | 163,000 | 163,000 | 4 | 203.75 |
| 2007-02-23 | 165,000 | 165,000 | 165,000 | 165,000 | 1 | 206.25 |
| 2007-02-22 | 168,000 | 168,000 | 165,000 | 165,000 | 2 | 206.25 |
| 2007-02-21 | 167,000 | 168,000 | 167,000 | 168,000 | 5 | 210 |
| 2007-02-20 | 161,000 | 161,000 | 161,000 | 161,000 | 1 | 201.25 |
| 2007-02-19 | 170,000 | 170,000 | 170,000 | 170,000 | 1 | 212.50 |
| 2007-02-16 | 170,000 | 170,000 | 170,000 | 170,000 | 1 | 212.50 |
| 2007-02-15 | 171,000 | 171,000 | 171,000 | 171,000 | 1 | 213.75 |
| 2007-02-14 | 173,000 | 173,000 | 167,000 | 170,000 | 4 | 212.50 |
| 2007-02-13 | 174,000 | 174,000 | 174,000 | 174,000 | 1 | 217.50 |
| 2007-02-09 | 166,000 | 166,000 | 165,000 | 166,000 | 4 | 207.50 |
| 2007-02-07 | 166,000 | 169,000 | 166,000 | 169,000 | 4 | 211.25 |
| 2007-02-06 | 170,000 | 170,000 | 170,000 | 170,000 | 1 | 212.50 |
| 2007-01-30 | 173,000 | 173,000 | 165,000 | 173,000 | 5 | 216.25 |
| 2007-01-29 | 173,000 | 173,000 | 173,000 | 173,000 | 1 | 216.25 |
| 2007-01-25 | 177,000 | 177,000 | 177,000 | 177,000 | 1 | 221.25 |
| 2007-01-24 | 178,000 | 178,000 | 178,000 | 178,000 | 1 | 222.50 |
| 2007-01-23 | 175,000 | 180,000 | 172,000 | 175,000 | 8 | 218.75 |
| 2007-01-22 | 184,000 | 184,000 | 178,000 | 178,000 | 3 | 222.50 |
| 2007-01-19 | 171,000 | 184,000 | 171,000 | 184,000 | 9 | 230 |
| 2007-01-18 | 168,000 | 169,000 | 168,000 | 169,000 | 2 | 211.25 |
| 2007-01-17 | 165,000 | 167,000 | 165,000 | 167,000 | 3 | 208.75 |
| 2007-01-16 | 163,000 | 165,000 | 163,000 | 165,000 | 4 | 206.25 |
| 2007-01-15 | 173,000 | 173,000 | 161,000 | 161,000 | 2 | 201.25 |
| 2007-01-12 | 160,000 | 160,000 | 160,000 | 160,000 | 1 | 200 |
| 2007-01-11 | 159,000 | 159,000 | 159,000 | 159,000 | 3 | 198.75 |
| 2007-01-10 | 165,000 | 165,000 | 165,000 | 165,000 | 3 | 206.25 |
| 2007-01-09 | 167,000 | 167,000 | 163,000 | 163,000 | 2 | 203.75 |
| 2007-01-05 | 167,000 | 179,000 | 167,000 | 178,000 | 3 | 222.50 |
| 2007-01-04 | 173,000 | 173,000 | 173,000 | 173,000 | 2 | 216.25 |
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