3802 (株)エコミック の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 159,000 | 159,000 | 147,000 | 150,000 | 6 | 187.50 |
| 2013-12-27 | 159,000 | 159,000 | 159,000 | 159,000 | 1 | 198.75 |
| 2013-12-25 | 158,300 | 159,800 | 158,000 | 159,800 | 9 | 199.75 |
| 2013-12-24 | 144,200 | 144,500 | 144,200 | 144,400 | 4 | 180.50 |
| 2013-12-20 | 159,000 | 159,000 | 144,000 | 144,000 | 4 | 180 |
| 2013-12-18 | 158,800 | 158,800 | 158,800 | 158,800 | 5 | 198.50 |
| 2013-12-17 | 158,800 | 158,800 | 158,800 | 158,800 | 2 | 198.50 |
| 2013-12-16 | 157,000 | 158,800 | 155,000 | 158,800 | 6 | 198.50 |
| 2013-12-13 | 155,000 | 157,000 | 155,000 | 157,000 | 4 | 196.25 |
| 2013-12-11 | 154,400 | 154,400 | 154,400 | 154,400 | 2 | 193 |
| 2013-12-09 | 149,300 | 149,300 | 149,300 | 149,300 | 1 | 186.63 |
| 2013-12-06 | 147,100 | 156,000 | 147,100 | 156,000 | 12 | 195 |
| 2013-12-05 | 150,000 | 150,000 | 148,000 | 148,000 | 3 | 185 |
| 2013-12-04 | 145,000 | 149,000 | 145,000 | 149,000 | 4 | 186.25 |
| 2013-12-03 | 150,000 | 150,000 | 150,000 | 150,000 | 1 | 187.50 |
| 2013-12-02 | 153,000 | 153,000 | 145,000 | 145,000 | 2 | 181.25 |
| 2013-11-29 | 153,000 | 153,000 | 153,000 | 153,000 | 1 | 191.25 |
| 2013-11-28 | 153,000 | 153,000 | 153,000 | 153,000 | 3 | 191.25 |
| 2013-11-26 | 150,000 | 150,000 | 150,000 | 150,000 | 3 | 187.50 |
| 2013-11-22 | 150,000 | 150,000 | 150,000 | 150,000 | 3 | 187.50 |
| 2013-11-21 | 157,000 | 157,000 | 155,000 | 155,000 | 14 | 193.75 |
| 2013-11-20 | 155,000 | 155,000 | 155,000 | 155,000 | 22 | 193.75 |
| 2013-11-19 | 152,000 | 152,000 | 145,700 | 145,700 | 3 | 182.13 |
| 2013-11-18 | 145,000 | 151,000 | 143,400 | 151,000 | 18 | 188.75 |
| 2013-11-14 | 143,000 | 146,000 | 143,000 | 144,000 | 6 | 180 |
| 2013-11-13 | 138,000 | 138,000 | 138,000 | 138,000 | 1 | 172.50 |
| 2013-11-12 | 140,000 | 140,000 | 140,000 | 140,000 | 4 | 175 |
| 2013-11-11 | 141,000 | 141,000 | 141,000 | 141,000 | 1 | 176.25 |
| 2013-11-06 | 147,000 | 147,000 | 147,000 | 147,000 | 1 | 183.75 |
| 2013-11-05 | 147,000 | 147,000 | 147,000 | 147,000 | 5 | 183.75 |
| 2013-11-01 | 149,000 | 149,000 | 148,000 | 148,000 | 19 | 185 |
| 2013-10-31 | 152,400 | 152,400 | 150,000 | 150,000 | 5 | 187.50 |
| 2013-10-30 | 155,800 | 155,800 | 152,300 | 152,400 | 3 | 190.50 |
| 2013-10-29 | 152,100 | 152,800 | 152,000 | 152,800 | 8 | 191 |
| 2013-10-28 | 156,800 | 156,800 | 155,000 | 155,000 | 2 | 193.75 |
| 2013-10-25 | 154,000 | 154,000 | 153,000 | 153,000 | 5 | 191.25 |
| 2013-10-24 | 152,000 | 152,000 | 149,000 | 149,000 | 16 | 186.25 |
| 2013-10-23 | 156,000 | 156,000 | 153,000 | 153,000 | 7 | 191.25 |
| 2013-10-22 | 164,000 | 164,000 | 155,000 | 155,100 | 7 | 193.88 |
| 2013-10-21 | 149,900 | 162,000 | 149,900 | 156,000 | 12 | 195 |
| 2013-10-18 | 150,000 | 150,000 | 144,200 | 147,200 | 7 | 184 |
| 2013-10-17 | 146,500 | 156,500 | 146,500 | 151,000 | 6 | 188.75 |
| 2013-10-16 | 148,000 | 157,000 | 145,100 | 145,100 | 10 | 181.38 |
| 2013-10-15 | 165,000 | 165,000 | 141,000 | 145,000 | 21 | 181.25 |
| 2013-10-11 | 165,000 | 165,000 | 155,100 | 165,000 | 26 | 206.25 |
| 2013-10-10 | 156,000 | 171,000 | 155,000 | 155,000 | 29 | 193.75 |
| 2013-10-09 | 185,000 | 189,000 | 148,000 | 148,100 | 94 | 185.13 |
| 2013-10-08 | 178,000 | 210,000 | 176,000 | 188,000 | 142 | 235 |
| 2013-10-07 | 140,000 | 170,000 | 140,000 | 170,000 | 56 | 212.50 |
| 2013-10-04 | 125,500 | 140,000 | 125,500 | 140,000 | 37 | 175 |
| 2013-10-03 | 122,800 | 125,000 | 122,200 | 125,000 | 8 | 156.25 |
| 2013-10-02 | 126,200 | 126,200 | 126,200 | 126,200 | 2 | 157.75 |
| 2013-09-30 | 135,000 | 140,000 | 135,000 | 140,000 | 5 | 175 |
| 2013-09-27 | 135,000 | 135,000 | 135,000 | 135,000 | 4 | 168.75 |
| 2013-09-26 | 130,000 | 130,000 | 130,000 | 130,000 | 1 | 162.50 |
| 2013-09-25 | 125,000 | 125,100 | 123,000 | 124,000 | 8 | 155 |
| 2013-09-24 | 131,000 | 131,000 | 122,000 | 122,000 | 7 | 152.50 |
| 2013-09-20 | 139,000 | 146,000 | 131,000 | 140,000 | 16 | 175 |
| 2013-09-19 | 120,000 | 130,000 | 120,000 | 130,000 | 27 | 162.50 |
| 2013-09-18 | 109,400 | 115,400 | 109,400 | 109,400 | 6 | 136.75 |
| 2013-09-17 | 110,000 | 110,000 | 108,000 | 109,400 | 4 | 136.75 |
| 2013-09-13 | 120,000 | 120,000 | 103,000 | 115,900 | 33 | 144.88 |
| 2013-09-12 | 120,000 | 120,000 | 118,000 | 118,000 | 4 | 147.50 |
| 2013-09-11 | 120,000 | 120,000 | 115,000 | 115,000 | 8 | 143.75 |
| 2013-09-10 | 114,000 | 120,000 | 114,000 | 114,500 | 5 | 143.13 |
| 2013-09-09 | 115,000 | 123,000 | 112,000 | 116,500 | 27 | 145.63 |
| 2013-09-06 | 130,100 | 130,100 | 130,000 | 130,000 | 2 | 162.50 |
| 2013-09-05 | 133,300 | 133,300 | 130,500 | 130,500 | 4 | 163.13 |
| 2013-09-04 | 128,000 | 139,300 | 128,000 | 139,300 | 5 | 174.13 |
| 2013-09-03 | 138,500 | 138,500 | 131,000 | 131,000 | 18 | 163.75 |
| 2013-08-30 | 144,900 | 144,900 | 129,000 | 135,500 | 7 | 169.38 |
| 2013-08-29 | 147,100 | 147,100 | 147,100 | 147,100 | 2 | 183.88 |
| 2013-08-28 | 138,900 | 138,900 | 134,000 | 138,100 | 16 | 172.63 |
| 2013-08-27 | 138,400 | 144,100 | 138,100 | 144,100 | 7 | 180.13 |
| 2013-08-26 | 146,900 | 146,900 | 146,900 | 146,900 | 1 | 183.63 |
| 2013-08-23 | 139,100 | 148,000 | 139,000 | 148,000 | 6 | 185 |
| 2013-08-21 | 139,100 | 145,100 | 139,100 | 140,700 | 8 | 175.88 |
| 2013-08-20 | 145,800 | 151,800 | 141,000 | 141,000 | 9 | 176.25 |
| 2013-08-16 | 148,300 | 148,900 | 148,300 | 148,900 | 4 | 186.13 |
| 2013-08-15 | 152,200 | 152,300 | 152,200 | 152,300 | 2 | 190.38 |
| 2013-08-14 | 156,000 | 156,000 | 152,000 | 152,000 | 3 | 190 |
| 2013-08-13 | 152,000 | 160,000 | 152,000 | 160,000 | 6 | 200 |
| 2013-08-12 | 164,000 | 164,000 | 160,000 | 160,000 | 2 | 200 |
| 2013-08-09 | 174,600 | 183,900 | 160,000 | 160,000 | 10 | 200 |
| 2013-08-08 | 155,000 | 155,000 | 149,000 | 150,600 | 6 | 188.25 |
| 2013-08-07 | 173,900 | 173,900 | 155,700 | 155,700 | 3 | 194.63 |
| 2013-08-06 | 188,900 | 196,000 | 170,000 | 176,000 | 44 | 220 |
| 2013-08-05 | 156,000 | 194,000 | 156,000 | 192,900 | 121 | 241.13 |
| 2013-08-02 | 145,900 | 158,000 | 145,900 | 154,000 | 19 | 192.50 |
| 2013-08-01 | 141,200 | 141,200 | 141,200 | 141,200 | 1 | 176.50 |
| 2013-07-31 | 142,000 | 145,000 | 142,000 | 142,000 | 10 | 177.50 |
| 2013-07-30 | 148,000 | 154,000 | 141,000 | 142,000 | 23 | 177.50 |
| 2013-07-29 | 151,500 | 151,500 | 135,500 | 145,000 | 30 | 181.25 |
| 2013-07-26 | 133,000 | 151,500 | 133,000 | 151,500 | 29 | 189.38 |
| 2013-07-25 | 135,000 | 135,000 | 132,700 | 132,700 | 5 | 165.88 |
| 2013-07-24 | 144,000 | 145,000 | 132,500 | 142,400 | 18 | 178 |
| 2013-07-23 | 134,000 | 135,000 | 127,000 | 135,000 | 20 | 168.75 |
| 2013-07-22 | 156,000 | 160,000 | 120,000 | 150,000 | 61 | 187.50 |
| 2013-07-19 | 185,000 | 185,000 | 152,000 | 156,000 | 33 | 195 |
| 2013-07-18 | 156,000 | 192,000 | 156,000 | 192,000 | 96 | 240 |
| 2013-07-17 | 122,000 | 152,000 | 122,000 | 152,000 | 50 | 190 |
| 2013-07-16 | 150,000 | 150,000 | 122,000 | 122,000 | 22 | 152.50 |
| 2013-07-11 | 120,000 | 120,000 | 120,000 | 120,000 | 1 | 150 |
| 2013-07-09 | 150,000 | 150,000 | 129,000 | 129,000 | 13 | 161.25 |
| 2013-07-08 | 130,000 | 135,000 | 130,000 | 135,000 | 10 | 168.75 |
| 2013-06-18 | 105,200 | 105,200 | 105,200 | 105,200 | 1 | 131.50 |
| 2013-06-14 | 107,100 | 107,100 | 105,000 | 105,000 | 3 | 131.25 |
| 2013-06-10 | 132,100 | 132,100 | 117,100 | 117,100 | 2 | 146.38 |
| 2013-06-07 | 102,100 | 102,100 | 102,100 | 102,100 | 1 | 127.63 |
| 2013-06-05 | 111,000 | 111,000 | 111,000 | 111,000 | 1 | 138.75 |
| 2013-06-04 | 125,000 | 125,000 | 120,000 | 120,000 | 4 | 150 |
| 2013-06-03 | 130,000 | 130,000 | 130,000 | 130,000 | 1 | 162.50 |
| 2013-05-31 | 140,000 | 140,000 | 140,000 | 140,000 | 2 | 175 |
| 2013-05-29 | 140,000 | 140,000 | 140,000 | 140,000 | 1 | 175 |
| 2013-05-27 | 140,000 | 140,000 | 140,000 | 140,000 | 1 | 175 |
| 2013-05-24 | 140,200 | 140,200 | 140,000 | 140,000 | 8 | 175 |
| 2013-05-23 | 179,000 | 179,000 | 146,100 | 146,100 | 2 | 182.63 |
| 2013-05-21 | 177,000 | 181,000 | 175,000 | 175,000 | 11 | 218.75 |
| 2013-05-20 | 197,100 | 197,100 | 162,000 | 173,000 | 31 | 216.25 |
| 2013-05-17 | 127,300 | 150,000 | 127,300 | 150,000 | 18 | 187.50 |
| 2013-05-16 | 160,000 | 160,000 | 127,100 | 127,100 | 9 | 158.88 |
| 2013-05-15 | 173,000 | 193,000 | 167,000 | 167,000 | 14 | 208.75 |
| 2013-05-14 | 202,000 | 202,000 | 152,000 | 165,000 | 27 | 206.25 |
| 2013-05-13 | 202,000 | 202,000 | 202,000 | 202,000 | 6 | 252.50 |
| 2013-05-10 | 162,000 | 162,000 | 162,000 | 162,000 | 6 | 202.50 |
| 2013-05-09 | 110,000 | 132,000 | 110,000 | 132,000 | 13 | 165 |
| 2013-05-08 | 99,000 | 102,000 | 99,000 | 102,000 | 12 | 127.50 |
| 2013-05-07 | 99,000 | 99,000 | 95,000 | 98,000 | 8 | 122.50 |
| 2013-05-01 | 95,000 | 95,000 | 93,500 | 93,500 | 2 | 116.88 |
| 2013-04-26 | 96,000 | 97,500 | 96,000 | 97,500 | 2 | 121.88 |
| 2013-04-25 | 97,400 | 97,400 | 93,000 | 93,000 | 5 | 116.25 |
| 2013-04-24 | 95,000 | 95,000 | 92,000 | 93,500 | 9 | 116.88 |
| 2013-04-23 | 96,500 | 96,500 | 95,000 | 95,000 | 3 | 118.75 |
| 2013-04-18 | 97,500 | 97,500 | 97,500 | 97,500 | 1 | 121.88 |
| 2013-04-11 | 91,100 | 98,800 | 91,100 | 98,800 | 3 | 123.50 |
| 2013-04-10 | 97,500 | 97,500 | 97,000 | 97,000 | 2 | 121.25 |
| 2013-04-09 | 99,000 | 99,000 | 99,000 | 99,000 | 1 | 123.75 |
| 2013-04-05 | 99,800 | 99,800 | 99,800 | 99,800 | 9 | 124.75 |
| 2013-04-01 | 95,000 | 95,000 | 91,500 | 91,500 | 5 | 114.38 |
| 2013-03-29 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 125 |
| 2013-03-28 | 100,000 | 100,000 | 100,000 | 100,000 | 3 | 125 |
| 2013-03-27 | 100,500 | 100,500 | 99,600 | 100,500 | 6 | 125.63 |
| 2013-03-26 | 95,000 | 95,000 | 95,000 | 95,000 | 3 | 118.75 |
| 2013-03-25 | 94,500 | 95,000 | 94,500 | 95,000 | 8 | 118.75 |
| 2013-03-22 | 91,000 | 93,000 | 91,000 | 93,000 | 12 | 116.25 |
| 2013-03-19 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 112.50 |
| 2013-03-07 | 87,800 | 87,800 | 87,800 | 87,800 | 1 | 109.75 |
| 2013-02-28 | 89,100 | 89,100 | 89,100 | 89,100 | 1 | 111.38 |
| 2013-02-15 | 93,000 | 93,000 | 89,100 | 89,100 | 3 | 111.38 |
| 2013-02-14 | 93,000 | 93,000 | 93,000 | 93,000 | 1 | 116.25 |
| 2013-02-12 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 112.50 |
| 2013-02-08 | 93,000 | 93,000 | 93,000 | 93,000 | 1 | 116.25 |
| 2013-01-31 | 93,000 | 93,000 | 93,000 | 93,000 | 4 | 116.25 |
| 2013-01-29 | 92,500 | 93,000 | 92,500 | 93,000 | 2 | 116.25 |
| 2013-01-28 | 91,000 | 91,000 | 91,000 | 91,000 | 1 | 113.75 |
| 2013-01-25 | 91,000 | 91,000 | 91,000 | 91,000 | 1 | 113.75 |
| 2013-01-24 | 91,000 | 91,000 | 91,000 | 91,000 | 1 | 113.75 |
| 2013-01-23 | 91,000 | 91,000 | 91,000 | 91,000 | 2 | 113.75 |
| 2013-01-17 | 91,000 | 91,000 | 91,000 | 91,000 | 1 | 113.75 |
| 2013-01-10 | 90,800 | 90,800 | 90,800 | 90,800 | 1 | 113.50 |
| 2013-01-07 | 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