3802 (株)エコミック の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 586 | 590 | 586 | 590 | 200 | 147.50 |
| 2014-12-26 | 578 | 578 | 578 | 578 | 200 | 144.50 |
| 2014-12-25 | 598 | 598 | 598 | 598 | 500 | 149.50 |
| 2014-12-24 | 580 | 580 | 580 | 580 | 1,300 | 145 |
| 2014-12-22 | 610 | 610 | 610 | 610 | 100 | 152.50 |
| 2014-12-18 | 599 | 600 | 599 | 600 | 1,300 | 150 |
| 2014-12-17 | 572 | 598 | 572 | 598 | 1,300 | 149.50 |
| 2014-12-15 | 572 | 572 | 572 | 572 | 100 | 143 |
| 2014-12-12 | 562 | 562 | 562 | 562 | 100 | 140.50 |
| 2014-12-09 | 563 | 563 | 562 | 562 | 300 | 140.50 |
| 2014-12-08 | 580 | 590 | 580 | 590 | 200 | 147.50 |
| 2014-12-05 | 570 | 580 | 570 | 580 | 400 | 145 |
| 2014-12-03 | 568 | 571 | 551 | 551 | 1,700 | 137.75 |
| 2014-11-27 | 579 | 580 | 573 | 573 | 600 | 143.25 |
| 2014-11-21 | 570 | 579 | 570 | 579 | 400 | 144.75 |
| 2014-11-20 | 572 | 580 | 563 | 565 | 1,500 | 141.25 |
| 2014-11-19 | 562 | 570 | 553 | 562 | 2,000 | 140.50 |
| 2014-11-18 | 582 | 582 | 582 | 582 | 400 | 145.50 |
| 2014-11-17 | 582 | 582 | 582 | 582 | 100 | 145.50 |
| 2014-11-14 | 580 | 580 | 580 | 580 | 300 | 145 |
| 2014-11-13 | 551 | 570 | 550 | 570 | 2,200 | 142.50 |
| 2014-11-12 | 600 | 600 | 570 | 570 | 500 | 142.50 |
| 2014-11-10 | 603 | 603 | 600 | 600 | 500 | 150 |
| 2014-11-07 | 601 | 601 | 600 | 600 | 800 | 150 |
| 2014-11-06 | 601 | 601 | 601 | 601 | 200 | 150.25 |
| 2014-11-05 | 600 | 601 | 600 | 601 | 300 | 150.25 |
| 2014-10-31 | 600 | 601 | 600 | 600 | 500 | 150 |
| 2014-10-28 | 600 | 600 | 600 | 600 | 100 | 150 |
| 2014-10-27 | 590 | 600 | 590 | 600 | 600 | 150 |
| 2014-10-23 | 600 | 600 | 600 | 600 | 200 | 150 |
| 2014-10-22 | 600 | 600 | 600 | 600 | 100 | 150 |
| 2014-10-21 | 591 | 591 | 591 | 591 | 200 | 147.75 |
| 2014-10-17 | 571 | 571 | 571 | 571 | 200 | 142.75 |
| 2014-10-16 | 599 | 599 | 581 | 581 | 200 | 145.25 |
| 2014-10-10 | 600 | 605 | 600 | 600 | 300 | 150 |
| 2014-10-09 | 610 | 610 | 610 | 610 | 400 | 152.50 |
| 2014-10-03 | 603 | 603 | 603 | 603 | 200 | 150.75 |
| 2014-09-29 | 620 | 620 | 613 | 613 | 400 | 153.25 |
| 2014-09-26 | 612 | 612 | 612 | 612 | 200 | 153 |
| 2014-09-24 | 620 | 620 | 620 | 620 | 100 | 155 |
| 2014-09-22 | 620 | 620 | 620 | 620 | 200 | 155 |
| 2014-09-16 | 630 | 630 | 630 | 630 | 100 | 157.50 |
| 2014-09-12 | 640 | 640 | 640 | 640 | 100 | 160 |
| 2014-09-11 | 650 | 650 | 650 | 650 | 200 | 162.50 |
| 2014-09-10 | 650 | 650 | 650 | 650 | 100 | 162.50 |
| 2014-09-05 | 665 | 665 | 650 | 650 | 800 | 162.50 |
| 2014-09-03 | 670 | 670 | 670 | 670 | 200 | 167.50 |
| 2014-09-02 | 664 | 664 | 664 | 664 | 100 | 166 |
| 2014-08-26 | 630 | 630 | 630 | 630 | 500 | 157.50 |
| 2014-08-21 | 650 | 650 | 640 | 640 | 200 | 160 |
| 2014-08-20 | 630 | 660 | 630 | 660 | 200 | 165 |
| 2014-08-14 | 640 | 640 | 640 | 640 | 100 | 160 |
| 2014-08-12 | 610 | 650 | 610 | 650 | 500 | 162.50 |
| 2014-08-08 | 620 | 620 | 610 | 610 | 200 | 152.50 |
| 2014-08-06 | 640 | 640 | 640 | 640 | 100 | 160 |
| 2014-08-05 | 650 | 650 | 650 | 650 | 300 | 162.50 |
| 2014-07-31 | 650 | 650 | 650 | 650 | 1,400 | 162.50 |
| 2014-07-29 | 659 | 659 | 650 | 650 | 200 | 162.50 |
| 2014-07-28 | 665 | 665 | 665 | 665 | 100 | 166.25 |
| 2014-07-25 | 635 | 665 | 635 | 665 | 1,000 | 166.25 |
| 2014-07-23 | 635 | 635 | 635 | 635 | 100 | 158.75 |
| 2014-07-22 | 635 | 635 | 625 | 630 | 2,600 | 157.50 |
| 2014-07-17 | 700 | 700 | 700 | 700 | 100 | 175 |
| 2014-07-11 | 635 | 660 | 635 | 660 | 700 | 165 |
| 2014-07-10 | 688 | 688 | 685 | 685 | 800 | 171.25 |
| 2014-07-04 | 688 | 688 | 688 | 688 | 100 | 172 |
| 2014-07-03 | 690 | 690 | 690 | 690 | 100 | 172.50 |
| 2014-07-01 | 680 | 680 | 680 | 680 | 300 | 170 |
| 2014-06-30 | 680 | 710 | 665 | 665 | 1,000 | 166.25 |
| 2014-06-27 | 685 | 685 | 680 | 680 | 700 | 170 |
| 2014-06-23 | 655 | 705 | 655 | 705 | 1,100 | 176.25 |
| 2014-06-20 | 700 | 700 | 700 | 700 | 400 | 175 |
| 2014-06-18 | 690 | 690 | 680 | 680 | 200 | 170 |
| 2014-06-17 | 682 | 780 | 682 | 700 | 1,400 | 175 |
| 2014-06-16 | 626 | 680 | 626 | 680 | 400 | 170 |
| 2014-06-11 | 640 | 650 | 640 | 640 | 600 | 160 |
| 2014-06-09 | 650 | 650 | 650 | 650 | 500 | 162.50 |
| 2014-06-06 | 650 | 650 | 650 | 650 | 200 | 162.50 |
| 2014-06-05 | 650 | 650 | 650 | 650 | 200 | 162.50 |
| 2014-06-03 | 680 | 680 | 680 | 680 | 100 | 170 |
| 2014-06-02 | 630 | 650 | 630 | 650 | 900 | 162.50 |
| 2014-05-30 | 629 | 629 | 629 | 629 | 100 | 157.25 |
| 2014-05-20 | 603 | 603 | 603 | 603 | 100 | 150.75 |
| 2014-05-19 | 643 | 643 | 643 | 643 | 100 | 160.75 |
| 2014-05-14 | 695 | 695 | 695 | 695 | 100 | 173.75 |
| 2014-05-13 | 665 | 705 | 665 | 705 | 200 | 176.25 |
| 2014-05-12 | 600 | 667 | 590 | 667 | 900 | 166.75 |
| 2014-05-08 | 580 | 620 | 580 | 620 | 700 | 155 |
| 2014-05-07 | 571 | 571 | 533 | 533 | 200 | 133.25 |
| 2014-05-02 | 571 | 571 | 571 | 571 | 100 | 142.75 |
| 2014-05-01 | 551 | 551 | 551 | 551 | 200 | 137.75 |
| 2014-04-30 | 521 | 521 | 521 | 521 | 200 | 130.25 |
| 2014-04-28 | 545 | 545 | 520 | 520 | 500 | 130 |
| 2014-04-25 | 547 | 567 | 540 | 540 | 2,300 | 135 |
| 2014-04-24 | 610 | 610 | 583 | 583 | 600 | 145.75 |
| 2014-04-22 | 603 | 640 | 603 | 640 | 1,100 | 160 |
| 2014-04-21 | 625 | 625 | 605 | 605 | 300 | 151.25 |
| 2014-04-18 | 637 | 637 | 628 | 628 | 400 | 157 |
| 2014-04-15 | 649 | 649 | 639 | 648 | 800 | 162 |
| 2014-04-09 | 699 | 699 | 699 | 699 | 400 | 174.75 |
| 2014-04-04 | 699 | 699 | 699 | 699 | 200 | 174.75 |
| 2014-04-02 | 687 | 690 | 687 | 690 | 700 | 172.50 |
| 2014-03-31 | 672 | 672 | 671 | 672 | 1,100 | 168 |
| 2014-03-28 | 652 | 652 | 652 | 652 | 200 | 163 |
| 2014-03-27 | 650 | 651 | 650 | 651 | 400 | 162.75 |
| 2014-03-26 | 144,500 | 144,500 | 144,500 | 144,500 | 2 | 180.63 |
| 2014-03-25 | 142,500 | 145,000 | 142,500 | 145,000 | 12 | 181.25 |
| 2014-03-24 | 140,000 | 142,000 | 131,100 | 142,000 | 16 | 177.50 |
| 2014-03-20 | 136,000 | 136,000 | 135,700 | 135,700 | 2 | 169.63 |
| 2014-03-18 | 141,000 | 143,000 | 141,000 | 143,000 | 14 | 178.75 |
| 2014-03-17 | 143,300 | 143,300 | 143,300 | 143,300 | 4 | 179.13 |
| 2014-03-13 | 140,000 | 140,000 | 140,000 | 140,000 | 2 | 175 |
| 2014-03-12 | 140,000 | 140,000 | 140,000 | 140,000 | 2 | 175 |
| 2014-03-10 | 140,000 | 140,000 | 140,000 | 140,000 | 1 | 175 |
| 2014-03-07 | 141,000 | 141,000 | 140,000 | 140,000 | 2 | 175 |
| 2014-03-06 | 140,000 | 140,000 | 140,000 | 140,000 | 3 | 175 |
| 2014-03-05 | 142,000 | 142,000 | 140,000 | 140,000 | 3 | 175 |
| 2014-03-03 | 143,000 | 150,000 | 143,000 | 149,900 | 8 | 187.38 |
| 2014-02-28 | 150,000 | 150,000 | 150,000 | 150,000 | 4 | 187.50 |
| 2014-02-26 | 153,000 | 153,000 | 150,000 | 150,000 | 12 | 187.50 |
| 2014-02-24 | 151,000 | 154,000 | 151,000 | 154,000 | 10 | 192.50 |
| 2014-02-21 | 149,000 | 149,000 | 149,000 | 149,000 | 1 | 186.25 |
| 2014-02-20 | 151,800 | 151,800 | 151,000 | 151,000 | 4 | 188.75 |
| 2014-02-19 | 151,000 | 151,000 | 151,000 | 151,000 | 3 | 188.75 |
| 2014-02-17 | 151,800 | 151,800 | 150,000 | 150,000 | 3 | 187.50 |
| 2014-02-10 | 151,900 | 151,900 | 151,800 | 151,800 | 7 | 189.75 |
| 2014-02-07 | 139,600 | 142,900 | 139,600 | 142,900 | 4 | 178.63 |
| 2014-02-06 | 139,000 | 139,000 | 139,000 | 139,000 | 1 | 173.75 |
| 2014-02-05 | 132,100 | 136,000 | 132,000 | 136,000 | 10 | 170 |
| 2014-02-03 | 134,200 | 137,200 | 134,200 | 135,100 | 7 | 168.88 |
| 2014-01-30 | 134,200 | 143,200 | 134,200 | 143,200 | 8 | 179 |
| 2014-01-28 | 129,100 | 144,000 | 129,100 | 140,000 | 18 | 175 |
| 2014-01-27 | 131,000 | 131,100 | 128,000 | 131,100 | 14 | 163.88 |
| 2014-01-24 | 145,000 | 145,000 | 140,000 | 140,000 | 5 | 175 |
| 2014-01-23 | 146,100 | 151,800 | 143,100 | 145,100 | 9 | 181.38 |
| 2014-01-22 | 146,000 | 152,400 | 145,100 | 152,400 | 9 | 190.50 |
| 2014-01-15 | 148,000 | 150,000 | 148,000 | 150,000 | 8 | 187.50 |
| 2014-01-14 | 153,000 | 153,000 | 150,000 | 150,000 | 2 | 187.50 |
| 2014-01-10 | 156,500 | 157,000 | 156,500 | 157,000 | 3 | 196.25 |
| 2014-01-09 | 157,000 | 157,000 | 149,100 | 149,100 | 3 | 186.38 |
| 2014-01-07 | 148,200 | 148,200 | 148,200 | 148,200 | 1 | 185.25 |
| 2014-01-06 | 151,000 | 154,000 | 151,000 | 154,000 | 3 | 192.50 |
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