3802 (株)エコミック の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 91,500 | 92,000 | 91,500 | 92,000 | 3 | 115 |
| 2008-12-29 | 91,500 | 91,500 | 91,500 | 91,500 | 2 | 114.38 |
| 2008-12-22 | 82,000 | 82,000 | 82,000 | 82,000 | 1 | 102.50 |
| 2008-12-17 | 81,800 | 81,800 | 81,800 | 81,800 | 1 | 102.25 |
| 2008-12-16 | 75,500 | 78,800 | 75,500 | 78,800 | 3 | 98.50 |
| 2008-12-12 | 75,000 | 75,000 | 75,000 | 75,000 | 1 | 93.75 |
| 2008-12-10 | 74,000 | 74,000 | 74,000 | 74,000 | 2 | 92.50 |
| 2008-12-04 | 79,000 | 79,000 | 79,000 | 79,000 | 4 | 98.75 |
| 2008-11-28 | 79,000 | 79,000 | 79,000 | 79,000 | 1 | 98.75 |
| 2008-11-25 | 77,000 | 77,000 | 77,000 | 77,000 | 2 | 96.25 |
| 2008-11-20 | 73,000 | 73,000 | 73,000 | 73,000 | 1 | 91.25 |
| 2008-11-19 | 80,000 | 80,000 | 80,000 | 80,000 | 1 | 100 |
| 2008-11-18 | 80,000 | 80,000 | 80,000 | 80,000 | 1 | 100 |
| 2008-11-07 | 81,000 | 81,000 | 81,000 | 81,000 | 1 | 101.25 |
| 2008-11-06 | 80,000 | 80,000 | 80,000 | 80,000 | 1 | 100 |
| 2008-10-31 | 79,900 | 80,000 | 79,900 | 80,000 | 3 | 100 |
| 2008-10-30 | 80,000 | 80,000 | 80,000 | 80,000 | 6 | 100 |
| 2008-10-29 | 80,000 | 80,100 | 80,000 | 80,000 | 9 | 100 |
| 2008-10-28 | 80,000 | 80,000 | 80,000 | 80,000 | 3 | 100 |
| 2008-10-27 | 78,000 | 80,000 | 78,000 | 80,000 | 6 | 100 |
| 2008-10-23 | 80,000 | 81,000 | 80,000 | 81,000 | 5 | 101.25 |
| 2008-10-21 | 80,000 | 82,000 | 80,000 | 82,000 | 6 | 102.50 |
| 2008-10-20 | 78,000 | 80,000 | 78,000 | 80,000 | 14 | 100 |
| 2008-10-17 | 80,000 | 80,000 | 80,000 | 80,000 | 1 | 100 |
| 2008-10-16 | 80,000 | 80,000 | 79,000 | 79,000 | 2 | 98.75 |
| 2008-10-10 | 78,000 | 78,000 | 78,000 | 78,000 | 2 | 97.50 |
| 2008-10-06 | 78,000 | 78,000 | 78,000 | 78,000 | 1 | 97.50 |
| 2008-10-01 | 80,000 | 80,000 | 80,000 | 80,000 | 19 | 100 |
| 2008-09-30 | 78,600 | 78,600 | 77,900 | 77,900 | 9 | 97.38 |
| 2008-09-29 | 79,000 | 79,000 | 78,600 | 78,600 | 5 | 98.25 |
| 2008-09-24 | 79,000 | 79,000 | 79,000 | 79,000 | 1 | 98.75 |
| 2008-09-22 | 78,000 | 78,000 | 78,000 | 78,000 | 1 | 97.50 |
| 2008-09-18 | 81,000 | 84,000 | 81,000 | 84,000 | 6 | 105 |
| 2008-09-17 | 80,000 | 80,000 | 80,000 | 80,000 | 1 | 100 |
| 2008-09-16 | 80,500 | 80,500 | 80,200 | 80,200 | 2 | 100.25 |
| 2008-09-11 | 81,000 | 81,000 | 81,000 | 81,000 | 1 | 101.25 |
| 2008-09-08 | 80,900 | 80,900 | 80,900 | 80,900 | 3 | 101.13 |
| 2008-09-03 | 81,000 | 81,000 | 81,000 | 81,000 | 1 | 101.25 |
| 2008-09-01 | 81,000 | 81,000 | 81,000 | 81,000 | 1 | 101.25 |
| 2008-08-18 | 81,000 | 81,000 | 81,000 | 81,000 | 1 | 101.25 |
| 2008-08-14 | 82,000 | 82,000 | 82,000 | 82,000 | 2 | 102.50 |
| 2008-08-11 | 82,000 | 82,000 | 82,000 | 82,000 | 1 | 102.50 |
| 2008-08-07 | 82,000 | 82,000 | 82,000 | 82,000 | 2 | 102.50 |
| 2008-07-31 | 82,000 | 82,000 | 82,000 | 82,000 | 1 | 102.50 |
| 2008-07-30 | 82,000 | 82,000 | 82,000 | 82,000 | 2 | 102.50 |
| 2008-07-28 | 81,200 | 81,200 | 81,200 | 81,200 | 2 | 101.50 |
| 2008-07-23 | 82,000 | 82,000 | 81,000 | 81,000 | 3 | 101.25 |
| 2008-07-22 | 82,000 | 82,000 | 82,000 | 82,000 | 10 | 102.50 |
| 2008-07-18 | 82,000 | 82,000 | 82,000 | 82,000 | 3 | 102.50 |
| 2008-07-16 | 82,000 | 82,000 | 81,900 | 81,900 | 6 | 102.38 |
| 2008-07-15 | 84,000 | 84,000 | 82,000 | 82,000 | 6 | 102.50 |
| 2008-07-14 | 85,500 | 85,500 | 85,000 | 85,000 | 3 | 106.25 |
| 2008-07-11 | 86,000 | 86,000 | 85,900 | 85,900 | 4 | 107.38 |
| 2008-07-10 | 87,500 | 87,500 | 86,500 | 86,500 | 4 | 108.13 |
| 2008-07-09 | 88,100 | 88,100 | 88,000 | 88,000 | 19 | 110 |
| 2008-07-08 | 90,000 | 90,000 | 88,000 | 88,000 | 8 | 110 |
| 2008-07-01 | 92,000 | 92,000 | 92,000 | 92,000 | 1 | 115 |
| 2008-06-30 | 94,000 | 94,000 | 93,000 | 94,000 | 6 | 117.50 |
| 2008-06-24 | 95,000 | 95,000 | 95,000 | 95,000 | 5 | 118.75 |
| 2008-06-20 | 90,500 | 90,500 | 90,000 | 90,000 | 4 | 112.50 |
| 2008-06-19 | 90,000 | 90,000 | 90,000 | 90,000 | 2 | 112.50 |
| 2008-06-18 | 90,200 | 90,200 | 90,200 | 90,200 | 2 | 112.75 |
| 2008-06-16 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 112.50 |
| 2008-06-13 | 92,000 | 92,000 | 92,000 | 92,000 | 1 | 115 |
| 2008-05-30 | 105,000 | 106,000 | 105,000 | 105,000 | 4 | 131.25 |
| 2008-05-20 | 99,800 | 99,900 | 99,800 | 99,900 | 8 | 124.88 |
| 2008-05-19 | 99,900 | 99,900 | 99,900 | 99,900 | 1 | 124.88 |
| 2008-05-14 | 90,000 | 92,900 | 90,000 | 92,900 | 3 | 116.13 |
| 2008-05-13 | 90,200 | 90,200 | 90,000 | 90,000 | 3 | 112.50 |
| 2008-05-12 | 87,000 | 87,000 | 86,500 | 86,500 | 6 | 108.13 |
| 2008-05-09 | 88,000 | 88,000 | 87,000 | 87,000 | 7 | 108.75 |
| 2008-05-07 | 95,000 | 95,000 | 92,500 | 92,500 | 5 | 115.63 |
| 2008-05-02 | 95,000 | 95,000 | 95,000 | 95,000 | 5 | 118.75 |
| 2008-04-30 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 125 |
| 2008-04-15 | 95,000 | 95,000 | 95,000 | 95,000 | 1 | 118.75 |
| 2008-04-11 | 97,000 | 97,000 | 97,000 | 97,000 | 3 | 121.25 |
| 2008-04-09 | 110,000 | 110,000 | 110,000 | 110,000 | 1 | 137.50 |
| 2008-04-08 | 101,000 | 110,000 | 101,000 | 110,000 | 5 | 137.50 |
| 2008-04-07 | 107,000 | 107,000 | 107,000 | 107,000 | 1 | 133.75 |
| 2008-03-25 | 98,000 | 98,000 | 96,000 | 96,000 | 7 | 120 |
| 2008-03-13 | 98,000 | 98,000 | 95,000 | 96,000 | 6 | 120 |
| 2008-03-12 | 107,000 | 107,000 | 100,000 | 100,000 | 10 | 125 |
| 2008-02-14 | 120,000 | 120,000 | 120,000 | 120,000 | 1 | 150 |
| 2008-02-13 | 124,000 | 124,000 | 123,000 | 123,000 | 3 | 153.75 |
| 2008-02-08 | 120,000 | 120,000 | 120,000 | 120,000 | 1 | 150 |
| 2008-02-07 | 118,000 | 118,000 | 118,000 | 118,000 | 1 | 147.50 |
| 2008-02-06 | 112,000 | 112,000 | 110,000 | 110,000 | 7 | 137.50 |
| 2008-01-30 | 116,000 | 130,000 | 116,000 | 130,000 | 2 | 162.50 |
| 2008-01-24 | 102,000 | 120,000 | 102,000 | 120,000 | 2 | 150 |
| 2008-01-22 | 97,000 | 100,000 | 97,000 | 100,000 | 3 | 125 |
| 2008-01-17 | 100,000 | 110,000 | 100,000 | 110,000 | 4 | 137.50 |
| 2008-01-16 | 135,000 | 135,000 | 113,000 | 113,000 | 4 | 141.25 |
| 2008-01-09 | 132,000 | 132,000 | 132,000 | 132,000 | 7 | 165 |
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