3802 (株)エコミック の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 95,000 | 95,000 | 95,000 | 95,000 | 3 | 118.75 |
| 2012-12-17 | 87,800 | 87,800 | 87,800 | 87,800 | 1 | 109.75 |
| 2012-12-13 | 83,500 | 83,500 | 83,400 | 83,400 | 11 | 104.25 |
| 2012-11-27 | 85,000 | 85,000 | 80,500 | 80,500 | 5 | 100.63 |
| 2012-11-12 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 112.50 |
| 2012-10-30 | 89,500 | 89,500 | 89,500 | 89,500 | 1 | 111.88 |
| 2012-10-29 | 88,000 | 88,000 | 88,000 | 88,000 | 3 | 110 |
| 2012-10-25 | 85,000 | 86,000 | 85,000 | 85,000 | 3 | 106.25 |
| 2012-10-22 | 85,000 | 85,000 | 85,000 | 85,000 | 1 | 106.25 |
| 2012-10-16 | 85,000 | 88,000 | 85,000 | 85,000 | 5 | 106.25 |
| 2012-10-12 | 88,000 | 88,000 | 88,000 | 88,000 | 1 | 110 |
| 2012-09-28 | 100,000 | 100,000 | 100,000 | 100,000 | 2 | 125 |
| 2012-08-27 | 100,000 | 100,000 | 100,000 | 100,000 | 3 | 125 |
| 2012-08-08 | 96,400 | 96,400 | 96,400 | 96,400 | 1 | 120.50 |
| 2012-07-31 | 97,000 | 97,000 | 97,000 | 97,000 | 1 | 121.25 |
| 2012-07-23 | 97,000 | 97,000 | 97,000 | 97,000 | 1 | 121.25 |
| 2012-07-17 | 106,000 | 106,000 | 106,000 | 106,000 | 1 | 132.50 |
| 2012-07-09 | 100,000 | 100,000 | 100,000 | 100,000 | 2 | 125 |
| 2012-06-29 | 106,000 | 106,000 | 106,000 | 106,000 | 1 | 132.50 |
| 2012-06-27 | 106,000 | 106,000 | 106,000 | 106,000 | 3 | 132.50 |
| 2012-06-25 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 125 |
| 2012-06-18 | 97,000 | 97,000 | 97,000 | 97,000 | 1 | 121.25 |
| 2012-06-13 | 106,000 | 106,000 | 106,000 | 106,000 | 1 | 132.50 |
| 2012-06-12 | 106,000 | 106,000 | 106,000 | 106,000 | 1 | 132.50 |
| 2012-05-31 | 106,000 | 106,000 | 106,000 | 106,000 | 2 | 132.50 |
| 2012-05-02 | 110,000 | 110,000 | 106,000 | 106,000 | 4 | 132.50 |
| 2012-04-27 | 110,000 | 110,000 | 110,000 | 110,000 | 1 | 137.50 |
| 2012-04-20 | 105,000 | 105,000 | 105,000 | 105,000 | 1 | 131.25 |
| 2012-04-18 | 107,000 | 107,000 | 107,000 | 107,000 | 2 | 133.75 |
| 2012-03-05 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 125 |
| 2012-02-29 | 110,000 | 110,000 | 110,000 | 110,000 | 6 | 137.50 |
| 2012-02-27 | 110,000 | 110,000 | 110,000 | 110,000 | 1 | 137.50 |
| 2012-01-24 | 100,000 | 100,000 | 100,000 | 100,000 | 3 | 125 |
| 2012-01-16 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 125 |
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