3802 (株)エコミック の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 509 | 520 | 506 | 520 | 2,400 | 520 |
| 2022-12-29 | 500 | 510 | 500 | 510 | 700 | 510 |
| 2022-12-28 | 505 | 506 | 499 | 506 | 600 | 506 |
| 2022-12-27 | 505 | 509 | 505 | 509 | 500 | 509 |
| 2022-12-26 | 501 | 519 | 500 | 514 | 1,600 | 514 |
| 2022-12-23 | 503 | 515 | 496 | 511 | 3,100 | 511 |
| 2022-12-22 | 502 | 519 | 502 | 519 | 2,500 | 519 |
| 2022-12-21 | 523 | 523 | 505 | 505 | 3,800 | 505 |
| 2022-12-20 | 525 | 525 | 515 | 520 | 2,600 | 520 |
| 2022-12-19 | 512 | 521 | 512 | 521 | 600 | 521 |
| 2022-12-16 | 522 | 522 | 522 | 522 | 300 | 522 |
| 2022-12-15 | 515 | 525 | 512 | 522 | 6,200 | 522 |
| 2022-12-14 | 515 | 515 | 515 | 515 | 300 | 515 |
| 2022-12-13 | 515 | 517 | 509 | 517 | 800 | 517 |
| 2022-12-12 | 528 | 528 | 510 | 511 | 3,900 | 511 |
| 2022-12-09 | 520 | 523 | 519 | 520 | 5,900 | 520 |
| 2022-12-08 | 514 | 517 | 514 | 517 | 300 | 517 |
| 2022-12-07 | 498 | 511 | 498 | 511 | 600 | 511 |
| 2022-12-06 | 495 | 501 | 495 | 497 | 2,000 | 497 |
| 2022-12-05 | 512 | 512 | 495 | 504 | 3,500 | 504 |
| 2022-12-02 | 511 | 514 | 505 | 508 | 6,800 | 508 |
| 2022-12-01 | 518 | 518 | 512 | 512 | 300 | 512 |
| 2022-11-30 | 518 | 518 | 516 | 516 | 3,000 | 516 |
| 2022-11-29 | 507 | 516 | 507 | 516 | 2,400 | 516 |
| 2022-11-28 | 511 | 512 | 505 | 508 | 4,500 | 508 |
| 2022-11-25 | 507 | 515 | 490 | 501 | 4,500 | 501 |
| 2022-11-24 | 505 | 518 | 505 | 517 | 5,100 | 517 |
| 2022-11-22 | 504 | 506 | 497 | 504 | 2,900 | 504 |
| 2022-11-21 | 501 | 503 | 491 | 503 | 2,300 | 503 |
| 2022-11-18 | 495 | 501 | 492 | 501 | 4,100 | 501 |
| 2022-11-17 | 489 | 495 | 486 | 490 | 1,500 | 490 |
| 2022-11-16 | 485 | 488 | 484 | 488 | 2,900 | 488 |
| 2022-11-15 | 479 | 493 | 479 | 485 | 3,700 | 485 |
| 2022-11-14 | 484 | 486 | 479 | 480 | 3,700 | 480 |
| 2022-11-11 | 482 | 482 | 478 | 479 | 2,000 | 479 |
| 2022-11-10 | 478 | 483 | 478 | 483 | 600 | 483 |
| 2022-11-09 | 482 | 483 | 480 | 482 | 1,000 | 482 |
| 2022-11-08 | 472 | 482 | 467 | 482 | 3,700 | 482 |
| 2022-11-07 | 475 | 480 | 470 | 480 | 3,100 | 480 |
| 2022-11-04 | 479 | 479 | 475 | 475 | 600 | 475 |
| 2022-11-02 | 474 | 478 | 474 | 478 | 1,000 | 478 |
| 2022-11-01 | 479 | 479 | 477 | 479 | 1,700 | 479 |
| 2022-10-31 | 477 | 484 | 477 | 478 | 1,500 | 478 |
| 2022-10-28 | 477 | 480 | 477 | 477 | 1,400 | 477 |
| 2022-10-27 | 479 | 482 | 476 | 482 | 1,000 | 482 |
| 2022-10-26 | 476 | 479 | 475 | 479 | 1,000 | 479 |
| 2022-10-25 | 478 | 479 | 474 | 479 | 900 | 479 |
| 2022-10-24 | - | - | - | 479 | - | 479 |
| 2022-10-21 | 477 | 479 | 477 | 479 | 400 | 479 |
| 2022-10-20 | 479 | 479 | 475 | 475 | 2,300 | 475 |
| 2022-10-19 | 476 | 476 | 471 | 474 | 1,500 | 474 |
| 2022-10-18 | 473 | 477 | 473 | 475 | 800 | 475 |
| 2022-10-17 | 471 | 478 | 469 | 478 | 2,300 | 478 |
| 2022-10-14 | 478 | 479 | 471 | 479 | 2,400 | 479 |
| 2022-10-13 | 479 | 479 | 472 | 478 | 800 | 478 |
| 2022-10-12 | 474 | 480 | 472 | 479 | 1,400 | 479 |
| 2022-10-11 | 474 | 479 | 469 | 479 | 2,700 | 479 |
| 2022-10-07 | 470 | 476 | 467 | 475 | 2,000 | 475 |
| 2022-10-06 | 470 | 475 | 470 | 475 | 1,900 | 475 |
| 2022-10-05 | 470 | 473 | 470 | 470 | 900 | 470 |
| 2022-10-04 | 476 | 476 | 465 | 469 | 1,000 | 469 |
| 2022-10-03 | 474 | 476 | 470 | 476 | 5,800 | 476 |
| 2022-09-30 | 462 | 480 | 462 | 474 | 7,400 | 474 |
| 2022-09-29 | 469 | 480 | 462 | 462 | 13,900 | 462 |
| 2022-09-28 | 491 | 500 | 488 | 500 | 10,200 | 500 |
| 2022-09-27 | 490 | 491 | 489 | 490 | 3,900 | 490 |
| 2022-09-26 | 485 | 489 | 477 | 489 | 7,900 | 489 |
| 2022-09-22 | 486 | 486 | 485 | 485 | 1,200 | 485 |
| 2022-09-21 | 487 | 487 | 485 | 486 | 1,300 | 486 |
| 2022-09-20 | 487 | 487 | 485 | 487 | 3,500 | 487 |
| 2022-09-16 | 485 | 487 | 485 | 486 | 3,000 | 486 |
| 2022-09-15 | 485 | 485 | 484 | 485 | 1,600 | 485 |
| 2022-09-14 | 480 | 485 | 480 | 485 | 1,700 | 485 |
| 2022-09-13 | 484 | 485 | 482 | 485 | 2,100 | 485 |
| 2022-09-12 | 483 | 486 | 483 | 485 | 3,100 | 485 |
| 2022-09-09 | 480 | 485 | 478 | 485 | 3,800 | 485 |
| 2022-09-08 | 482 | 483 | 479 | 483 | 2,800 | 483 |
| 2022-09-07 | 481 | 483 | 479 | 483 | 2,800 | 483 |
| 2022-09-06 | 481 | 485 | 481 | 485 | 2,800 | 485 |
| 2022-09-05 | 484 | 484 | 483 | 483 | 400 | 483 |
| 2022-09-02 | 481 | 484 | 481 | 484 | 1,800 | 484 |
| 2022-09-01 | 481 | 483 | 479 | 482 | 2,900 | 482 |
| 2022-08-31 | 485 | 486 | 483 | 483 | 5,800 | 483 |
| 2022-08-30 | 486 | 487 | 481 | 483 | 4,300 | 483 |
| 2022-08-29 | 482 | 485 | 482 | 485 | 2,100 | 485 |
| 2022-08-26 | 486 | 487 | 485 | 485 | 1,700 | 485 |
| 2022-08-25 | 483 | 486 | 483 | 486 | 1,500 | 486 |
| 2022-08-24 | 482 | 485 | 480 | 482 | 4,400 | 482 |
| 2022-08-23 | 476 | 481 | 476 | 481 | 3,900 | 481 |
| 2022-08-22 | 475 | 479 | 474 | 476 | 2,900 | 476 |
| 2022-08-19 | 475 | 480 | 474 | 475 | 7,000 | 475 |
| 2022-08-18 | 468 | 474 | 468 | 474 | 1,400 | 474 |
| 2022-08-17 | 474 | 475 | 469 | 475 | 2,000 | 475 |
| 2022-08-16 | 475 | 475 | 465 | 465 | 4,100 | 465 |
| 2022-08-15 | 471 | 475 | 470 | 475 | 2,400 | 475 |
| 2022-08-12 | 474 | 475 | 474 | 475 | 1,100 | 475 |
| 2022-08-10 | 465 | 474 | 465 | 474 | 1,200 | 474 |
| 2022-08-09 | 477 | 477 | 474 | 476 | 1,100 | 476 |
| 2022-08-08 | 469 | 476 | 466 | 476 | 1,900 | 476 |
| 2022-08-05 | 471 | 480 | 468 | 478 | 6,500 | 478 |
| 2022-08-04 | 471 | 471 | 471 | 471 | 600 | 471 |
| 2022-08-03 | 477 | 477 | 470 | 470 | 1,700 | 470 |
| 2022-08-02 | 475 | 476 | 467 | 476 | 3,200 | 476 |
| 2022-08-01 | 475 | 477 | 474 | 475 | 2,900 | 475 |
| 2022-07-29 | 474 | 476 | 474 | 475 | 5,700 | 475 |
| 2022-07-28 | 472 | 475 | 471 | 474 | 3,000 | 474 |
| 2022-07-27 | 466 | 471 | 466 | 470 | 2,700 | 470 |
| 2022-07-26 | 467 | 470 | 467 | 468 | 800 | 468 |
| 2022-07-25 | 472 | 472 | 464 | 467 | 5,000 | 467 |
| 2022-07-22 | 474 | 474 | 468 | 468 | 1,300 | 468 |
| 2022-07-21 | 468 | 473 | 467 | 472 | 1,200 | 472 |
| 2022-07-20 | 470 | 473 | 470 | 472 | 3,100 | 472 |
| 2022-07-19 | 474 | 475 | 470 | 470 | 2,900 | 470 |
| 2022-07-15 | 466 | 468 | 465 | 465 | 1,500 | 465 |
| 2022-07-14 | 465 | 470 | 463 | 470 | 2,300 | 470 |
| 2022-07-13 | 458 | 469 | 453 | 467 | 6,200 | 467 |
| 2022-07-12 | 466 | 466 | 460 | 463 | 1,900 | 463 |
| 2022-07-11 | 454 | 463 | 450 | 463 | 5,100 | 463 |
| 2022-07-08 | 451 | 455 | 446 | 454 | 5,400 | 454 |
| 2022-07-07 | 458 | 458 | 451 | 451 | 1,800 | 451 |
| 2022-07-06 | 454 | 461 | 451 | 458 | 2,800 | 458 |
| 2022-07-05 | 454 | 454 | 450 | 452 | 1,100 | 452 |
| 2022-07-04 | 450 | 454 | 448 | 454 | 6,600 | 454 |
| 2022-07-01 | 449 | 449 | 438 | 440 | 2,200 | 440 |
| 2022-06-30 | 448 | 452 | 443 | 448 | 4,800 | 448 |
| 2022-06-29 | 445 | 445 | 437 | 444 | 1,200 | 444 |
| 2022-06-28 | 438 | 448 | 435 | 446 | 3,100 | 446 |
| 2022-06-27 | 438 | 438 | 430 | 437 | 2,600 | 437 |
| 2022-06-24 | 439 | 439 | 438 | 438 | 200 | 438 |
| 2022-06-23 | 435 | 440 | 434 | 439 | 1,700 | 439 |
| 2022-06-22 | 433 | 436 | 432 | 435 | 1,400 | 435 |
| 2022-06-21 | 425 | 431 | 424 | 431 | 1,700 | 431 |
| 2022-06-20 | 428 | 428 | 420 | 420 | 4,500 | 420 |
| 2022-06-17 | 427 | 435 | 423 | 426 | 2,900 | 426 |
| 2022-06-16 | 433 | 437 | 430 | 430 | 2,400 | 430 |
| 2022-06-15 | 434 | 434 | 432 | 433 | 600 | 433 |
| 2022-06-14 | 435 | 435 | 423 | 428 | 3,400 | 428 |
| 2022-06-13 | 432 | 433 | 432 | 432 | 900 | 432 |
| 2022-06-10 | 443 | 444 | 429 | 442 | 3,300 | 442 |
| 2022-06-09 | 445 | 445 | 435 | 441 | 2,700 | 441 |
| 2022-06-08 | 439 | 445 | 439 | 445 | 200 | 445 |
| 2022-06-07 | 438 | 444 | 437 | 444 | 1,900 | 444 |
| 2022-06-06 | 434 | 440 | 434 | 438 | 3,500 | 438 |
| 2022-06-03 | 431 | 438 | 429 | 434 | 2,100 | 434 |
| 2022-06-02 | 429 | 433 | 428 | 433 | 1,400 | 433 |
| 2022-06-01 | 428 | 430 | 425 | 430 | 1,600 | 430 |
| 2022-05-31 | 422 | 427 | 422 | 427 | 1,100 | 427 |
| 2022-05-30 | 426 | 426 | 413 | 420 | 6,800 | 420 |
| 2022-05-27 | 430 | 430 | 422 | 423 | 900 | 423 |
| 2022-05-26 | 423 | 424 | 423 | 424 | 300 | 424 |
| 2022-05-25 | 432 | 432 | 422 | 426 | 1,500 | 426 |
| 2022-05-24 | 431 | 433 | 425 | 427 | 1,500 | 427 |
| 2022-05-23 | 422 | 427 | 405 | 425 | 5,600 | 425 |
| 2022-05-20 | 424 | 424 | 416 | 421 | 3,200 | 421 |
| 2022-05-19 | 413 | 417 | 407 | 416 | 2,600 | 416 |
| 2022-05-18 | 407 | 412 | 406 | 411 | 2,500 | 411 |
| 2022-05-17 | 410 | 410 | 404 | 409 | 2,100 | 409 |
| 2022-05-16 | 411 | 416 | 403 | 404 | 13,000 | 404 |
| 2022-05-13 | 424 | 424 | 416 | 419 | 1,100 | 419 |
| 2022-05-12 | 415 | 416 | 413 | 416 | 2,100 | 416 |
| 2022-05-11 | 427 | 427 | 418 | 427 | 7,900 | 427 |
| 2022-05-10 | 443 | 467 | 401 | 428 | 37,600 | 428 |
| 2022-05-09 | 472 | 472 | 438 | 444 | 11,800 | 444 |
| 2022-05-06 | 455 | 457 | 450 | 457 | 1,000 | 457 |
| 2022-05-02 | 459 | 459 | 449 | 459 | 1,800 | 459 |
| 2022-04-28 | 453 | 460 | 453 | 460 | 400 | 460 |
| 2022-04-27 | 446 | 453 | 446 | 453 | 500 | 453 |
| 2022-04-26 | 446 | 455 | 445 | 455 | 2,100 | 455 |
| 2022-04-25 | 443 | 447 | 440 | 446 | 4,100 | 446 |
| 2022-04-22 | 449 | 450 | 445 | 449 | 2,900 | 449 |
| 2022-04-21 | 451 | 455 | 450 | 450 | 3,500 | 450 |
| 2022-04-20 | 462 | 462 | 449 | 452 | 3,700 | 452 |
| 2022-04-19 | 480 | 480 | 446 | 450 | 18,600 | 450 |
| 2022-04-18 | 459 | 461 | 441 | 456 | 1,800 | 456 |
| 2022-04-15 | 440 | 461 | 440 | 461 | 3,900 | 461 |
| 2022-04-14 | 449 | 455 | 448 | 453 | 900 | 453 |
| 2022-04-13 | 448 | 448 | 448 | 448 | 700 | 448 |
| 2022-04-12 | 459 | 463 | 447 | 447 | 4,600 | 447 |
| 2022-04-11 | 454 | 455 | 454 | 455 | 800 | 455 |
| 2022-04-08 | 451 | 459 | 451 | 454 | 1,200 | 454 |
| 2022-04-07 | 461 | 462 | 449 | 459 | 7,200 | 459 |
| 2022-04-06 | 471 | 471 | 460 | 468 | 4,400 | 468 |
| 2022-04-05 | 466 | 473 | 464 | 464 | 2,200 | 464 |
| 2022-04-04 | 469 | 474 | 466 | 467 | 2,000 | 467 |
| 2022-04-01 | 464 | 467 | 464 | 466 | 600 | 466 |
| 2022-03-31 | 461 | 472 | 461 | 467 | 3,200 | 467 |
| 2022-03-30 | 457 | 461 | 457 | 461 | 900 | 461 |
| 2022-03-29 | 469 | 470 | 459 | 465 | 2,900 | 465 |
| 2022-03-28 | 468 | 469 | 459 | 463 | 900 | 463 |
| 2022-03-25 | 464 | 468 | 457 | 468 | 3,600 | 468 |
| 2022-03-24 | 469 | 469 | 465 | 469 | 600 | 469 |
| 2022-03-23 | 465 | 473 | 462 | 471 | 1,000 | 471 |
| 2022-03-22 | 462 | 478 | 462 | 470 | 3,700 | 470 |
| 2022-03-18 | 469 | 480 | 463 | 476 | 3,500 | 476 |
| 2022-03-17 | 450 | 464 | 444 | 463 | 3,500 | 463 |
| 2022-03-16 | 443 | 450 | 442 | 450 | 400 | 450 |
| 2022-03-15 | 439 | 445 | 439 | 443 | 1,200 | 443 |
| 2022-03-14 | 444 | 447 | 438 | 447 | 2,300 | 447 |
| 2022-03-11 | - | - | - | 443 | - | 443 |
| 2022-03-10 | 442 | 444 | 437 | 443 | 800 | 443 |
| 2022-03-09 | 434 | 442 | 434 | 442 | 2,700 | 442 |
| 2022-03-08 | 442 | 443 | 440 | 440 | 1,800 | 440 |
| 2022-03-07 | 464 | 464 | 444 | 457 | 2,400 | 457 |
| 2022-03-04 | 447 | 457 | 446 | 457 | 1,800 | 457 |
| 2022-03-03 | 458 | 458 | 449 | 449 | 600 | 449 |
| 2022-03-02 | 450 | 456 | 450 | 456 | 400 | 456 |
| 2022-03-01 | 459 | 459 | 452 | 454 | 2,100 | 454 |
| 2022-02-28 | 458 | 458 | 446 | 446 | 2,400 | 446 |
| 2022-02-25 | 456 | 456 | 440 | 440 | 2,500 | 440 |
| 2022-02-24 | 456 | 456 | 440 | 440 | 2,500 | 440 |
| 2022-02-22 | 447 | 458 | 446 | 458 | 2,700 | 458 |
| 2022-02-21 | 462 | 462 | 437 | 451 | 5,100 | 451 |
| 2022-02-18 | 459 | 465 | 456 | 461 | 4,900 | 461 |
| 2022-02-17 | 452 | 452 | 450 | 451 | 2,200 | 451 |
| 2022-02-16 | 459 | 460 | 452 | 460 | 2,200 | 460 |
| 2022-02-15 | 457 | 459 | 454 | 458 | 500 | 458 |
| 2022-02-14 | 442 | 465 | 442 | 445 | 7,400 | 445 |
| 2022-02-10 | 441 | 459 | 440 | 453 | 8,300 | 453 |
| 2022-02-09 | 445 | 448 | 440 | 442 | 3,700 | 442 |
| 2022-02-08 | 455 | 455 | 441 | 441 | 6,700 | 441 |
| 2022-02-07 | 470 | 471 | 450 | 455 | 18,400 | 455 |
| 2022-02-04 | 437 | 520 | 437 | 446 | 104,300 | 446 |
| 2022-02-03 | 440 | 440 | 439 | 440 | 1,200 | 440 |
| 2022-02-02 | 441 | 447 | 440 | 440 | 1,400 | 440 |
| 2022-02-01 | 440 | 450 | 440 | 440 | 1,600 | 440 |
| 2022-01-31 | 435 | 439 | 433 | 438 | 4,100 | 438 |
| 2022-01-28 | 441 | 441 | 433 | 435 | 1,900 | 435 |
| 2022-01-27 | 442 | 446 | 433 | 433 | 6,100 | 433 |
| 2022-01-26 | 442 | 447 | 442 | 447 | 1,400 | 447 |
| 2022-01-25 | 450 | 457 | 442 | 442 | 4,500 | 442 |
| 2022-01-24 | 453 | 462 | 440 | 457 | 7,900 | 457 |
| 2022-01-21 | 465 | 465 | 458 | 458 | 200 | 458 |
| 2022-01-20 | 464 | 466 | 457 | 463 | 3,200 | 463 |
| 2022-01-19 | 461 | 461 | 455 | 460 | 600 | 460 |
| 2022-01-18 | 463 | 464 | 451 | 461 | 2,000 | 461 |
| 2022-01-17 | 456 | 460 | 446 | 460 | 4,400 | 460 |
| 2022-01-14 | 452 | 456 | 442 | 456 | 3,900 | 456 |
| 2022-01-13 | 445 | 452 | 438 | 452 | 2,600 | 452 |
| 2022-01-12 | 436 | 455 | 436 | 452 | 5,500 | 452 |
| 2022-01-11 | 448 | 448 | 442 | 443 | 1,200 | 443 |
| 2022-01-07 | 444 | 448 | 443 | 447 | 1,100 | 447 |
| 2022-01-06 | 442 | 448 | 441 | 448 | 1,500 | 448 |
| 2022-01-05 | 446 | 450 | 446 | 450 | 1,700 | 450 |
| 2022-01-04 | 450 | 450 | 445 | 445 | 2,000 | 445 |
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