3802 (株)エコミックの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	907	944	897	944	6,100	472
2020-12-29	900	911	885	907	1,400	453.50
2020-12-28	880	885	868	874	5,100	437
2020-12-25	856	880	856	865	6,000	432.50
2020-12-24	861	880	861	862	4,000	431
2020-12-23	855	872	855	860	4,000	430
2020-12-22	891	901	853	855	13,300	427.50
2020-12-21	900	901	882	891	4,700	445.50
2020-12-18	916	916	899	900	5,800	450
2020-12-17	911	911	892	901	7,400	450.50
2020-12-16	921	921	898	898	5,700	449
2020-12-15	899	906	890	895	3,700	447.50
2020-12-14	881	908	880	899	6,600	449.50
2020-12-11	865	882	865	881	4,000	440.50
2020-12-10	864	894	862	875	8,200	437.50
2020-12-09	874	882	864	864	5,100	432
2020-12-08	870	883	870	874	3,700	437
2020-12-07	880	890	875	877	10,500	438.50
2020-12-04	921	926	865	865	15,500	432.50
2020-12-03	929	930	920	927	1,400	463.50
2020-12-02	927	948	925	938	2,700	469
2020-12-01	916	940	905	925	8,400	462.50
2020-11-30	960	960	916	916	6,800	458
2020-11-27	865	972	865	964	21,600	482
2020-11-26	916	916	868	879	10,300	439.50
2020-11-25	913	917	888	903	7,400	451.50
2020-11-24	946	956	895	914	22,800	457
2020-11-20	964	964	945	946	4,400	473
2020-11-19	958	960	946	959	2,300	479.50
2020-11-18	980	980	946	958	7,300	479
2020-11-17	1,014	1,014	965	984	10,800	492
2020-11-16	998	1,014	990	1,009	4,900	504.50
2020-11-13	1,022	1,030	999	1,011	11,000	505.50
2020-11-12	1,059	1,059	1,001	1,034	6,800	517
2020-11-11	1,035	1,065	1,032	1,059	4,600	529.50
2020-11-10	1,080	1,093	1,042	1,047	4,900	523.50
2020-11-09	1,065	1,116	1,065	1,090	6,000	545
2020-11-06	1,160	1,160	1,053	1,083	17,000	541.50
2020-11-05	1,051	1,072	1,031	1,070	5,200	535
2020-11-04	1,045	1,093	1,045	1,067	7,700	533.50
2020-11-02	1,049	1,109	985	1,040	14,400	520
2020-10-30	1,080	1,086	1,040	1,062	7,200	531
2020-10-29	1,051	1,098	1,051	1,070	3,800	535
2020-10-28	1,078	1,083	1,064	1,077	3,600	538.50
2020-10-27	1,061	1,081	1,054	1,078	8,500	539
2020-10-26	1,082	1,106	1,082	1,100	3,900	550
2020-10-23	1,130	1,135	1,052	1,095	10,900	547.50
2020-10-22	1,175	1,176	1,097	1,127	14,300	563.50
2020-10-21	1,228	1,228	1,176	1,183	14,700	591.50
2020-10-20	1,290	1,290	1,211	1,213	11,300	606.50
2020-10-19	1,250	1,279	1,209	1,232	15,200	616
2020-10-16	1,177	1,219	1,176	1,218	12,900	609
2020-10-15	1,150	1,200	1,150	1,165	6,800	582.50
2020-10-14	1,136	1,173	1,135	1,150	3,400	575
2020-10-13	1,178	1,196	1,136	1,136	14,500	568
2020-10-12	1,258	1,258	1,200	1,201	11,800	600.50
2020-10-09	1,265	1,265	1,200	1,228	10,700	614
2020-10-08	1,238	1,270	1,235	1,235	14,500	617.50
2020-10-07	1,236	1,259	1,220	1,236	9,700	618
2020-10-06	1,250	1,310	1,214	1,241	27,600	620.50
2020-10-05	1,163	1,196	1,139	1,194	9,900	597
2020-10-02	1,159	1,211	1,136	1,140	23,500	570
2020-09-30	1,140	1,160	1,117	1,126	15,500	563
2020-09-29	1,100	1,112	1,086	1,110	9,500	555
2020-09-28	1,118	1,123	1,095	1,122	14,100	561
2020-09-25	1,082	1,117	1,082	1,110	9,600	555
2020-09-24	1,099	1,113	1,081	1,084	17,100	542
2020-09-23	1,100	1,109	1,070	1,080	9,400	540
2020-09-18	1,107	1,118	1,085	1,106	5,600	553
2020-09-17	1,110	1,110	1,084	1,090	3,200	545
2020-09-16	1,086	1,119	1,081	1,092	5,700	546
2020-09-15	1,089	1,100	1,051	1,086	15,600	543
2020-09-14	1,089	1,100	1,073	1,087	7,100	543.50
2020-09-11	1,070	1,079	1,060	1,072	8,100	536
2020-09-10	1,075	1,075	1,057	1,060	7,900	530
2020-09-09	1,028	1,078	1,028	1,061	6,900	530.50
2020-09-08	1,086	1,095	1,033	1,061	14,300	530.50
2020-09-07	1,030	1,180	1,020	1,064	53,200	532
2020-09-04	999	1,016	999	1,001	13,600	500.50
2020-09-03	1,035	1,048	1,018	1,024	5,800	512
2020-09-02	1,089	1,089	1,016	1,032	20,000	516
2020-09-01	1,080	1,095	1,059	1,059	11,100	529.50
2020-08-31	1,070	1,099	1,066	1,096	4,200	548
2020-08-28	1,094	1,099	1,065	1,065	17,200	532.50
2020-08-27	1,106	1,110	1,086	1,091	7,700	545.50
2020-08-26	1,114	1,118	1,100	1,112	3,900	556
2020-08-25	1,107	1,107	1,085	1,101	6,100	550.50
2020-08-24	1,086	1,104	1,078	1,101	7,400	550.50
2020-08-21	1,110	1,118	1,080	1,097	6,700	548.50
2020-08-20	1,055	1,119	1,055	1,098	13,900	549
2020-08-19	1,082	1,085	1,055	1,055	21,300	527.50
2020-08-18	1,136	1,137	1,062	1,099	20,400	549.50
2020-08-17	1,158	1,164	1,137	1,141	4,400	570.50
2020-08-14	1,174	1,174	1,122	1,158	6,200	579
2020-08-13	1,189	1,190	1,151	1,158	2,800	579
2020-08-12	1,136	1,169	1,136	1,159	3,700	579.50
2020-08-11	1,108	1,169	1,107	1,147	8,700	573.50
2020-08-07	1,155	1,155	1,122	1,128	9,400	564
2020-08-06	1,244	1,273	1,125	1,155	62,300	577.50
2020-08-05	1,200	1,236	1,153	1,236	13,200	618
2020-08-04	1,157	1,180	1,147	1,170	7,700	585
2020-08-03	1,101	1,146	1,101	1,143	4,900	571.50
2020-07-31	1,185	1,185	1,100	1,126	30,200	563
2020-07-30	1,229	1,229	1,182	1,185	12,300	592.50
2020-07-29	1,278	1,280	1,152	1,211	31,200	605.50
2020-07-28	1,300	1,300	1,278	1,278	6,600	639
2020-07-27	1,307	1,307	1,270	1,303	8,200	651.50
2020-07-22	1,300	1,300	1,271	1,291	8,800	645.50
2020-07-21	1,300	1,310	1,265	1,310	12,400	655
2020-07-20	1,319	1,319	1,260	1,275	12,700	637.50
2020-07-17	1,305	1,310	1,234	1,275	16,100	637.50
2020-07-16	1,326	1,332	1,285	1,285	17,000	642.50
2020-07-15	1,284	1,323	1,281	1,299	9,500	649.50
2020-07-14	1,291	1,317	1,240	1,284	19,500	642
2020-07-13	1,250	1,349	1,250	1,310	19,400	655
2020-07-10	1,292	1,292	1,216	1,220	26,300	610
2020-07-09	1,320	1,349	1,291	1,301	22,900	650.50
2020-07-08	1,321	1,369	1,301	1,340	25,300	670
2020-07-07	1,399	1,460	1,275	1,348	124,900	674
2020-07-06	1,214	1,365	1,191	1,339	75,300	669.50
2020-07-03	1,160	1,211	1,146	1,188	24,700	594
2020-07-02	1,165	1,175	1,109	1,139	16,900	569.50
2020-07-01	1,164	1,215	1,130	1,161	31,700	580.50
2020-06-30	1,180	1,268	1,066	1,134	71,100	567
2020-06-29	1,171	1,183	1,052	1,097	60,900	548.50
2020-06-26	1,337	1,354	1,200	1,200	63,800	600
2020-06-25	1,429	1,429	1,256	1,315	149,200	657.50
2020-06-24	1,160	1,430	1,146	1,370	626,600	685
2020-06-23	1,124	1,221	1,051	1,130	45,300	565
2020-06-22	1,121	1,148	1,080	1,100	14,400	550
2020-06-19	1,087	1,150	1,087	1,140	14,300	570
2020-06-18	1,026	1,180	1,026	1,086	29,400	543
2020-06-17	1,020	1,046	1,003	1,026	11,200	513
2020-06-16	1,002	1,048	1,002	1,020	15,600	510
2020-06-15	1,010	1,120	1,001	1,001	38,300	500.50
2020-06-12	975	1,064	971	1,018	50,900	509
2020-06-11	1,218	1,229	1,060	1,080	61,500	540
2020-06-10	1,230	1,230	1,196	1,200	15,900	600
2020-06-09	1,204	1,255	1,186	1,240	19,600	620
2020-06-08	1,202	1,267	1,176	1,203	34,700	601.50
2020-06-05	1,174	1,205	1,140	1,199	40,900	599.50
2020-06-04	1,250	1,290	1,163	1,210	59,500	605
2020-06-03	1,351	1,351	1,251	1,251	61,000	625.50
2020-06-02	1,352	1,399	1,311	1,351	37,200	675.50
2020-06-01	1,398	1,407	1,258	1,407	90,400	703.50
2020-05-29	1,505	1,560	1,380	1,428	181,200	714
2020-05-28	1,487	1,598	1,340	1,475	487,400	737.50
2020-05-27	1,067	1,337	1,045	1,337	331,000	668.50
2020-05-26	908	1,043	908	1,037	154,100	518.50
2020-05-25	870	893	853	893	17,200	446.50
2020-05-22	863	885	835	865	21,800	432.50
2020-05-21	850	898	847	870	17,100	435
2020-05-20	844	870	829	843	16,800	421.50
2020-05-19	841	876	815	829	14,200	414.50
2020-05-18	800	840	800	840	7,300	420
2020-05-15	832	847	753	799	16,500	399.50
2020-05-14	870	879	768	808	51,300	404
2020-05-13	805	940	805	899	72,500	449.50
2020-05-12	840	844	819	820	5,200	410
2020-05-11	833	840	823	840	3,700	420
2020-05-08	830	840	820	820	3,700	410
2020-05-07	-	-	-	821	-	410.50
2020-05-01	-	-	-	821	-	410.50
2020-04-30	830	840	821	821	2,900	410.50
2020-04-28	832	832	800	815	3,600	407.50
2020-04-27	886	950	885	950	2,600	475
2020-04-24	841	912	841	909	1,300	454.50
2020-04-23	842	842	842	842	100	421
2020-04-22	863	863	845	845	900	422.50
2020-04-21	880	880	865	878	1,800	439
2020-04-20	858	880	858	865	700	432.50
2020-04-17	873	873	858	858	500	429
2020-04-16	873	880	870	870	1,100	435
2020-04-15	875	875	873	873	600	436.50
2020-04-14	875	880	860	860	600	430
2020-04-13	889	889	870	880	600	440
2020-04-10	890	890	890	890	100	445
2020-04-09	838	855	838	850	900	425
2020-04-08	829	850	820	820	2,400	410
2020-04-07	765	765	765	765	100	382.50
2020-04-06	732	765	732	765	300	382.50
2020-04-03	706	706	702	702	200	351
2020-04-02	-	-	-	721	-	360.50
2020-04-01	721	721	721	721	100	360.50
2020-03-31	766	766	766	766	300	383
2020-03-30	737	740	737	737	400	368.50
2020-03-27	792	792	792	792	100	396
2020-03-26	741	741	741	741	100	370.50
2020-03-25	828	829	801	801	1,000	400.50
2020-03-24	829	829	828	828	700	414
2020-03-23	696	700	696	700	200	350
2020-03-19	656	656	656	656	500	328
2020-03-18	660	660	660	660	200	330
2020-03-17	665	665	626	630	700	315
2020-03-16	645	655	645	655	200	327.50
2020-03-13	649	649	602	615	900	307.50
2020-03-12	720	720	669	669	700	334.50
2020-03-11	689	726	689	726	300	363
2020-03-10	656	681	656	674	900	337
2020-03-09	729	729	725	725	400	362.50
2020-03-06	819	819	819	819	100	409.50
2020-03-05	-	-	-	760	-	380
2020-03-04	760	760	760	760	100	380
2020-03-03	819	825	772	772	800	386
2020-03-02	695	770	695	725	2,000	362.50
2020-02-28	805	805	700	725	5,000	362.50
2020-02-27	875	875	802	802	2,600	401
2020-02-26	880	880	880	880	100	440
2020-02-25	898	898	883	890	700	445
2020-02-21	900	900	900	900	200	450
2020-02-20	885	919	885	919	300	459.50
2020-02-19	910	910	885	885	1,400	442.50
2020-02-18	900	900	900	900	800	450
2020-02-17	913	913	900	900	500	450
2020-02-14	900	930	900	930	500	465
2020-02-13	920	935	900	900	2,100	450
2020-02-12	950	950	920	920	800	460
2020-02-10	925	929	924	924	1,500	462
2020-02-07	885	940	880	910	1,900	455
2020-02-06	-	-	-	890	-	445
2020-02-05	905	905	863	890	1,800	445
2020-02-04	930	930	910	910	500	455
2020-02-03	898	915	897	910	2,900	455
2020-01-31	889	889	889	889	100	444.50
2020-01-30	860	860	860	860	200	430
2020-01-29	-	-	-	890	-	445
2020-01-28	890	890	890	890	100	445
2020-01-27	895	895	895	895	200	447.50
2020-01-24	895	895	895	895	100	447.50
2020-01-23	886	892	886	892	300	446
2020-01-22	-	-	-	862	-	431
2020-01-21	862	862	862	862	100	431
2020-01-20	860	885	860	885	800	442.50
2020-01-17	-	-	-	860	-	430
2020-01-16	860	860	860	860	200	430
2020-01-15	862	862	858	858	1,100	429
2020-01-14	877	877	877	877	1,000	438.50
2020-01-10	892	892	877	877	400	438.50
2020-01-09	870	898	870	898	400	449
2020-01-08	840	840	840	840	400	420
2020-01-07	-	-	-	840	-	420
2020-01-06	855	855	840	840	600	420

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

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28

3802 (株)エコミック の時系列データ [2020年度]

3802 (株)エコミックの時系列データ [2020年度]