3802 (株)エコミック の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 110,000 | 110,000 | 110,000 | 110,000 | 1 | 137.50 |
| 2009-12-29 | 104,000 | 104,000 | 104,000 | 104,000 | 3 | 130 |
| 2009-12-16 | 110,000 | 110,000 | 110,000 | 110,000 | 36 | 137.50 |
| 2009-12-14 | 110,000 | 110,000 | 110,000 | 110,000 | 1 | 137.50 |
| 2009-12-08 | 101,000 | 101,000 | 101,000 | 101,000 | 2 | 126.25 |
| 2009-12-01 | 100,000 | 100,000 | 100,000 | 100,000 | 2 | 125 |
| 2009-11-30 | 96,000 | 96,000 | 96,000 | 96,000 | 2 | 120 |
| 2009-11-18 | 96,000 | 96,000 | 96,000 | 96,000 | 2 | 120 |
| 2009-11-11 | 95,000 | 95,000 | 95,000 | 95,000 | 1 | 118.75 |
| 2009-11-06 | 108,000 | 108,000 | 108,000 | 108,000 | 1 | 135 |
| 2009-10-28 | 108,000 | 108,000 | 108,000 | 108,000 | 1 | 135 |
| 2009-10-27 | 99,500 | 99,500 | 99,500 | 99,500 | 1 | 124.38 |
| 2009-10-15 | 100,000 | 100,000 | 100,000 | 100,000 | 4 | 125 |
| 2009-10-14 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 125 |
| 2009-09-30 | 101,000 | 101,000 | 101,000 | 101,000 | 4 | 126.25 |
| 2009-09-28 | 100,000 | 100,000 | 100,000 | 100,000 | 5 | 125 |
| 2009-09-25 | 100,000 | 100,000 | 100,000 | 100,000 | 8 | 125 |
| 2009-09-24 | 98,400 | 99,000 | 98,400 | 99,000 | 4 | 123.75 |
| 2009-09-18 | 97,500 | 97,500 | 97,500 | 97,500 | 1 | 121.88 |
| 2009-09-16 | 98,000 | 98,000 | 98,000 | 98,000 | 1 | 122.50 |
| 2009-09-15 | 98,000 | 98,000 | 98,000 | 98,000 | 10 | 122.50 |
| 2009-09-10 | 99,900 | 99,900 | 94,000 | 94,000 | 9 | 117.50 |
| 2009-09-08 | 99,300 | 99,900 | 99,300 | 99,800 | 7 | 124.75 |
| 2009-09-07 | 99,900 | 99,900 | 99,900 | 99,900 | 1 | 124.88 |
| 2009-09-03 | 99,800 | 99,800 | 99,800 | 99,800 | 3 | 124.75 |
| 2009-09-02 | 98,800 | 98,800 | 98,800 | 98,800 | 2 | 123.50 |
| 2009-08-31 | 98,100 | 98,500 | 98,100 | 98,500 | 3 | 123.13 |
| 2009-08-27 | 106,700 | 106,700 | 93,700 | 93,700 | 26 | 117.13 |
| 2009-08-26 | 99,800 | 99,800 | 99,700 | 99,700 | 3 | 124.63 |
| 2009-08-25 | 100,000 | 100,000 | 100,000 | 100,000 | 5 | 125 |
| 2009-08-24 | 100,000 | 100,000 | 100,000 | 100,000 | 5 | 125 |
| 2009-08-19 | 100,000 | 100,000 | 100,000 | 100,000 | 2 | 125 |
| 2009-08-18 | 100,000 | 100,000 | 99,000 | 100,000 | 5 | 125 |
| 2009-08-17 | 100,000 | 100,000 | 100,000 | 100,000 | 4 | 125 |
| 2009-08-14 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 125 |
| 2009-08-13 | 99,000 | 100,000 | 99,000 | 100,000 | 7 | 125 |
| 2009-08-12 | 99,000 | 99,000 | 99,000 | 99,000 | 5 | 123.75 |
| 2009-08-11 | 100,000 | 100,000 | 98,000 | 98,000 | 4 | 122.50 |
| 2009-08-10 | 100,000 | 100,000 | 100,000 | 100,000 | 3 | 125 |
| 2009-08-07 | 100,000 | 100,000 | 100,000 | 100,000 | 6 | 125 |
| 2009-08-05 | 100,000 | 100,000 | 100,000 | 100,000 | 5 | 125 |
| 2009-08-04 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 125 |
| 2009-07-31 | 100,000 | 100,000 | 100,000 | 100,000 | 3 | 125 |
| 2009-07-30 | 100,000 | 100,000 | 96,500 | 96,500 | 15 | 120.63 |
| 2009-07-29 | 95,000 | 95,000 | 95,000 | 95,000 | 2 | 118.75 |
| 2009-07-27 | 100,000 | 100,000 | 96,000 | 96,000 | 3 | 120 |
| 2009-07-07 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 125 |
| 2009-07-01 | 100,000 | 100,000 | 100,000 | 100,000 | 2 | 125 |
| 2009-06-30 | 100,000 | 100,000 | 100,000 | 100,000 | 3 | 125 |
| 2009-06-29 | 98,000 | 98,000 | 98,000 | 98,000 | 2 | 122.50 |
| 2009-06-26 | 92,000 | 98,000 | 92,000 | 98,000 | 10 | 122.50 |
| 2009-06-25 | 92,000 | 92,000 | 92,000 | 92,000 | 2 | 115 |
| 2009-06-24 | 91,000 | 91,000 | 91,000 | 91,000 | 2 | 113.75 |
| 2009-06-23 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 112.50 |
| 2009-06-22 | 88,000 | 88,000 | 88,000 | 88,000 | 1 | 110 |
| 2009-06-18 | 85,200 | 85,200 | 85,200 | 85,200 | 1 | 106.50 |
| 2009-06-17 | 89,900 | 90,000 | 89,900 | 90,000 | 2 | 112.50 |
| 2009-06-15 | 90,000 | 90,000 | 90,000 | 90,000 | 2 | 112.50 |
| 2009-06-04 | 86,000 | 86,000 | 86,000 | 86,000 | 1 | 107.50 |
| 2009-06-03 | 86,000 | 86,000 | 86,000 | 86,000 | 1 | 107.50 |
| 2009-05-25 | 86,000 | 86,000 | 86,000 | 86,000 | 1 | 107.50 |
| 2009-05-19 | 95,000 | 95,000 | 95,000 | 95,000 | 1 | 118.75 |
| 2009-05-12 | 81,000 | 81,000 | 81,000 | 81,000 | 1 | 101.25 |
| 2009-04-30 | 90,000 | 90,000 | 89,000 | 89,000 | 16 | 111.25 |
| 2009-04-16 | 80,000 | 80,000 | 80,000 | 80,000 | 2 | 100 |
| 2009-04-10 | 79,000 | 79,000 | 79,000 | 79,000 | 1 | 98.75 |
| 2009-04-09 | 79,000 | 79,000 | 79,000 | 79,000 | 1 | 98.75 |
| 2009-04-07 | 98,000 | 98,000 | 98,000 | 98,000 | 2 | 122.50 |
| 2009-03-31 | 88,000 | 88,000 | 88,000 | 88,000 | 1 | 110 |
| 2009-03-25 | 88,000 | 88,000 | 88,000 | 88,000 | 3 | 110 |
| 2009-03-23 | 83,000 | 83,000 | 83,000 | 83,000 | 1 | 103.75 |
| 2009-03-09 | 78,000 | 78,000 | 78,000 | 78,000 | 1 | 97.50 |
| 2009-02-20 | 88,000 | 88,000 | 88,000 | 88,000 | 1 | 110 |
| 2009-02-19 | 90,000 | 90,000 | 90,000 | 90,000 | 2 | 112.50 |
| 2009-02-18 | 91,000 | 91,000 | 91,000 | 91,000 | 1 | 113.75 |
| 2009-02-12 | 93,000 | 93,000 | 93,000 | 93,000 | 4 | 116.25 |
| 2009-02-06 | 95,000 | 95,000 | 95,000 | 95,000 | 1 | 118.75 |
| 2009-02-02 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 125 |
| 2009-01-30 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 125 |
| 2009-01-27 | 100,000 | 100,000 | 100,000 | 100,000 | 3 | 125 |
| 2009-01-26 | 101,000 | 101,000 | 101,000 | 101,000 | 1 | 126.25 |
| 2009-01-23 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 125 |
| 2009-01-13 | 102,500 | 102,500 | 96,500 | 96,500 | 2 | 120.63 |
| 2009-01-08 | 91,700 | 92,500 | 91,700 | 92,500 | 38 | 115.63 |
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