3802 (株)エコミック の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 75,000 | 75,000 | 75,000 | 75,000 | 1 | 93.75 |
| 2010-12-24 | 76,000 | 76,000 | 76,000 | 76,000 | 1 | 95 |
| 2010-12-22 | 76,000 | 76,000 | 76,000 | 76,000 | 1 | 95 |
| 2010-12-20 | 75,900 | 75,900 | 75,900 | 75,900 | 1 | 94.88 |
| 2010-12-17 | 74,600 | 74,600 | 74,600 | 74,600 | 2 | 93.25 |
| 2010-12-16 | 69,700 | 70,000 | 69,700 | 70,000 | 15 | 87.50 |
| 2010-12-15 | 71,100 | 71,100 | 69,800 | 70,000 | 18 | 87.50 |
| 2010-12-14 | 72,500 | 72,500 | 72,500 | 72,500 | 5 | 90.63 |
| 2010-12-13 | 73,000 | 73,000 | 73,000 | 73,000 | 6 | 91.25 |
| 2010-12-01 | 71,500 | 71,500 | 71,500 | 71,500 | 1 | 89.38 |
| 2010-11-30 | 77,500 | 77,500 | 77,500 | 77,500 | 2 | 96.88 |
| 2010-11-24 | 77,500 | 77,500 | 77,500 | 77,500 | 1 | 96.88 |
| 2010-11-02 | 70,000 | 70,000 | 70,000 | 70,000 | 1 | 87.50 |
| 2010-10-29 | 76,000 | 76,000 | 76,000 | 76,000 | 4 | 95 |
| 2010-10-26 | 76,000 | 76,000 | 76,000 | 76,000 | 1 | 95 |
| 2010-10-22 | 70,000 | 70,000 | 70,000 | 70,000 | 1 | 87.50 |
| 2010-10-21 | 69,900 | 69,900 | 69,900 | 69,900 | 1 | 87.38 |
| 2010-10-20 | 70,000 | 70,000 | 70,000 | 70,000 | 25 | 87.50 |
| 2010-10-19 | 70,000 | 70,000 | 70,000 | 70,000 | 6 | 87.50 |
| 2010-10-18 | 70,000 | 70,000 | 70,000 | 70,000 | 6 | 87.50 |
| 2010-10-07 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 125 |
| 2010-09-17 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 125 |
| 2010-09-14 | 92,500 | 92,500 | 92,500 | 92,500 | 1 | 115.63 |
| 2010-07-30 | 100,000 | 100,000 | 100,000 | 100,000 | 4 | 125 |
| 2010-07-14 | 100,000 | 100,000 | 100,000 | 100,000 | 2 | 125 |
| 2010-07-12 | 98,000 | 100,000 | 98,000 | 100,000 | 4 | 125 |
| 2010-07-01 | 99,500 | 99,500 | 99,500 | 99,500 | 1 | 124.38 |
| 2010-04-23 | 98,500 | 98,500 | 98,500 | 98,500 | 5 | 123.13 |
| 2010-04-13 | 97,000 | 97,000 | 97,000 | 97,000 | 1 | 121.25 |
| 2010-04-08 | 98,900 | 98,900 | 98,900 | 98,900 | 1 | 123.63 |
| 2010-03-31 | 98,000 | 98,000 | 98,000 | 98,000 | 1 | 122.50 |
| 2010-03-24 | 100,000 | 100,000 | 92,500 | 92,500 | 7 | 115.63 |
| 2010-03-08 | 100,000 | 100,000 | 100,000 | 100,000 | 14 | 125 |
| 2010-02-26 | 105,000 | 105,000 | 105,000 | 105,000 | 1 | 131.25 |
| 2010-02-23 | 105,000 | 105,000 | 105,000 | 105,000 | 4 | 131.25 |
| 2010-02-02 | 100,000 | 100,000 | 100,000 | 100,000 | 5 | 125 |
| 2010-01-29 | 109,000 | 109,000 | 109,000 | 109,000 | 1 | 136.25 |
| 2010-01-20 | 109,000 | 109,000 | 109,000 | 109,000 | 1 | 136.25 |
| 2010-01-13 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 125 |
| 2010-01-07 | 108,500 | 108,500 | 108,500 | 108,500 | 2 | 135.63 |
| 2010-01-04 | 100,500 | 100,500 | 100,500 | 100,500 | 1 | 125.63 |
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