3987 エコモット(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 4,060 | 4,060 | 3,910 | 4,035 | 6,500 | 1,345 |
| 2017-12-28 | 4,110 | 4,150 | 3,920 | 4,060 | 7,600 | 1,353.33 |
| 2017-12-27 | 3,860 | 4,175 | 3,860 | 4,080 | 5,500 | 1,360 |
| 2017-12-26 | 4,085 | 4,085 | 3,865 | 3,865 | 9,300 | 1,288.33 |
| 2017-12-25 | 4,130 | 4,165 | 3,970 | 4,020 | 5,400 | 1,340 |
| 2017-12-22 | 4,000 | 4,180 | 3,810 | 4,060 | 15,500 | 1,353.33 |
| 2017-12-21 | 4,345 | 4,345 | 3,910 | 4,000 | 41,000 | 1,333.33 |
| 2017-12-20 | 4,640 | 4,670 | 4,355 | 4,445 | 15,200 | 1,481.67 |
| 2017-12-19 | 4,595 | 4,750 | 4,465 | 4,640 | 19,900 | 1,546.67 |
| 2017-12-18 | 4,245 | 4,475 | 4,100 | 4,405 | 12,200 | 1,468.33 |
| 2017-12-15 | 3,780 | 4,190 | 3,780 | 4,190 | 17,700 | 1,396.67 |
| 2017-12-14 | 4,125 | 4,150 | 3,765 | 3,845 | 18,800 | 1,281.67 |
| 2017-12-13 | 3,500 | 4,270 | 3,300 | 4,075 | 40,100 | 1,358.33 |
| 2017-12-12 | 3,955 | 3,955 | 3,605 | 3,640 | 28,300 | 1,213.33 |
| 2017-12-11 | 4,390 | 4,390 | 3,900 | 4,040 | 21,700 | 1,346.67 |
| 2017-12-08 | 4,300 | 4,850 | 4,215 | 4,400 | 60,100 | 1,466.67 |
| 2017-12-07 | 4,080 | 4,495 | 3,980 | 4,495 | 24,100 | 1,498.33 |
| 2017-12-06 | 3,705 | 4,195 | 3,600 | 3,800 | 41,200 | 1,266.67 |
| 2017-12-05 | 3,115 | 3,500 | 3,010 | 3,495 | 21,400 | 1,165 |
| 2017-12-04 | 3,030 | 3,350 | 3,030 | 3,165 | 47,900 | 1,055 |
| 2017-12-01 | 2,961 | 3,000 | 2,800 | 3,000 | 12,300 | 1,000 |
| 2017-11-30 | 3,000 | 3,000 | 2,700 | 2,961 | 26,000 | 987 |
| 2017-11-29 | 3,080 | 3,095 | 2,910 | 3,000 | 21,500 | 1,000 |
| 2017-11-28 | 2,870 | 2,960 | 2,610 | 2,960 | 19,700 | 986.67 |
| 2017-11-27 | 2,790 | 3,010 | 2,782 | 2,870 | 48,500 | 956.67 |
| 2017-11-24 | 2,464 | 2,700 | 2,452 | 2,640 | 29,500 | 880 |
| 2017-11-22 | 2,294 | 2,470 | 2,230 | 2,414 | 16,200 | 804.67 |
| 2017-11-21 | 2,280 | 2,319 | 2,151 | 2,280 | 14,900 | 760 |
| 2017-11-20 | 2,125 | 2,231 | 2,124 | 2,230 | 10,900 | 743.33 |
| 2017-11-17 | 2,085 | 2,125 | 2,085 | 2,100 | 3,300 | 700 |
| 2017-11-16 | 2,030 | 2,100 | 1,970 | 2,100 | 13,100 | 700 |
| 2017-11-15 | 2,145 | 2,145 | 2,047 | 2,075 | 5,900 | 691.67 |
| 2017-11-14 | 2,180 | 2,180 | 2,030 | 2,145 | 10,400 | 715 |
| 2017-11-13 | 2,121 | 2,220 | 2,100 | 2,155 | 8,600 | 718.33 |
| 2017-11-10 | 2,120 | 2,120 | 2,080 | 2,120 | 900 | 706.67 |
| 2017-11-09 | 2,120 | 2,120 | 2,050 | 2,120 | 5,900 | 706.67 |
| 2017-11-08 | 2,150 | 2,150 | 2,120 | 2,120 | 5,100 | 706.67 |
| 2017-11-07 | 2,126 | 2,155 | 2,120 | 2,146 | 3,500 | 715.33 |
| 2017-11-06 | 2,130 | 2,158 | 2,120 | 2,146 | 5,000 | 715.33 |
| 2017-11-02 | 2,195 | 2,195 | 2,099 | 2,115 | 8,800 | 705 |
| 2017-11-01 | 2,180 | 2,199 | 2,100 | 2,184 | 6,800 | 728 |
| 2017-10-31 | 2,015 | 2,150 | 2,015 | 2,131 | 17,500 | 710.33 |
| 2017-10-30 | 1,995 | 2,010 | 1,988 | 2,010 | 5,900 | 670 |
| 2017-10-27 | 1,950 | 1,997 | 1,950 | 1,971 | 4,200 | 657 |
| 2017-10-26 | 1,950 | 1,980 | 1,949 | 1,950 | 2,500 | 650 |
| 2017-10-25 | 1,930 | 1,955 | 1,930 | 1,950 | 600 | 650 |
| 2017-10-24 | 1,972 | 2,000 | 1,910 | 1,950 | 2,500 | 650 |
| 2017-10-23 | 1,975 | 2,010 | 1,975 | 1,987 | 7,300 | 662.33 |
| 2017-10-20 | 1,930 | 1,945 | 1,930 | 1,935 | 2,200 | 645 |
| 2017-10-19 | 1,930 | 1,990 | 1,930 | 1,960 | 2,600 | 653.33 |
| 2017-10-18 | 2,000 | 2,011 | 1,901 | 1,970 | 4,200 | 656.67 |
| 2017-10-17 | 1,950 | 2,007 | 1,880 | 2,000 | 14,400 | 666.67 |
| 2017-10-16 | 1,980 | 1,980 | 1,910 | 1,950 | 7,600 | 650 |
| 2017-10-13 | 1,826 | 1,900 | 1,826 | 1,900 | 13,600 | 633.33 |
| 2017-10-12 | 1,830 | 1,833 | 1,826 | 1,826 | 1,300 | 608.67 |
| 2017-10-11 | 1,822 | 1,830 | 1,818 | 1,830 | 1,400 | 610 |
| 2017-10-10 | 1,821 | 1,826 | 1,820 | 1,822 | 3,000 | 607.33 |
| 2017-10-06 | 1,819 | 1,820 | 1,819 | 1,820 | 2,800 | 606.67 |
| 2017-10-05 | 1,845 | 1,845 | 1,791 | 1,819 | 5,500 | 606.33 |
| 2017-10-04 | 1,830 | 1,835 | 1,798 | 1,828 | 3,700 | 609.33 |
| 2017-10-03 | 1,827 | 1,830 | 1,815 | 1,830 | 3,300 | 610 |
| 2017-10-02 | 1,815 | 1,827 | 1,785 | 1,827 | 3,800 | 609 |
| 2017-09-29 | 1,820 | 1,824 | 1,805 | 1,824 | 2,900 | 608 |
| 2017-09-28 | 1,817 | 1,850 | 1,790 | 1,815 | 6,700 | 605 |
| 2017-09-27 | 1,731 | 1,810 | 1,730 | 1,810 | 8,200 | 603.33 |
| 2017-09-26 | 3,600 | 3,600 | 3,535 | 3,535 | 3,100 | 589.17 |
| 2017-09-25 | 3,555 | 3,600 | 3,555 | 3,560 | 2,200 | 593.33 |
| 2017-09-22 | 3,530 | 3,565 | 3,470 | 3,555 | 3,000 | 592.50 |
| 2017-09-21 | 3,500 | 3,540 | 3,475 | 3,475 | 2,200 | 579.17 |
| 2017-09-20 | 3,500 | 3,510 | 3,450 | 3,470 | 1,400 | 578.33 |
| 2017-09-19 | 3,540 | 3,600 | 3,440 | 3,510 | 4,300 | 585 |
| 2017-09-15 | 3,440 | 3,535 | 3,380 | 3,535 | 2,200 | 589.17 |
| 2017-09-14 | 3,390 | 3,510 | 3,310 | 3,440 | 4,500 | 573.33 |
| 2017-09-13 | 3,380 | 3,450 | 3,380 | 3,420 | 1,500 | 570 |
| 2017-09-12 | 3,450 | 3,550 | 3,385 | 3,450 | 3,800 | 575 |
| 2017-09-11 | 3,430 | 3,470 | 3,335 | 3,450 | 4,700 | 575 |
| 2017-09-08 | 3,275 | 3,455 | 3,220 | 3,290 | 4,000 | 548.33 |
| 2017-09-07 | 3,280 | 3,280 | 3,280 | 3,280 | 200 | 546.67 |
| 2017-09-06 | 3,210 | 3,240 | 3,060 | 3,240 | 1,600 | 540 |
| 2017-09-05 | 3,230 | 3,300 | 3,190 | 3,280 | 3,900 | 546.67 |
| 2017-09-04 | 3,410 | 3,410 | 3,295 | 3,295 | 2,100 | 549.17 |
| 2017-09-01 | 3,350 | 3,405 | 3,350 | 3,400 | 2,600 | 566.67 |
| 2017-08-31 | 3,345 | 3,345 | 3,330 | 3,345 | 600 | 557.50 |
| 2017-08-30 | 3,365 | 3,365 | 3,265 | 3,335 | 500 | 555.83 |
| 2017-08-29 | 3,400 | 3,400 | 3,230 | 3,365 | 3,100 | 560.83 |
| 2017-08-28 | 3,445 | 3,445 | 3,400 | 3,410 | 800 | 568.33 |
| 2017-08-25 | 3,400 | 3,460 | 3,360 | 3,425 | 4,100 | 570.83 |
| 2017-08-24 | 3,380 | 3,420 | 3,330 | 3,390 | 2,100 | 565 |
| 2017-08-23 | 3,375 | 3,400 | 3,190 | 3,340 | 5,700 | 556.67 |
| 2017-08-22 | 3,210 | 3,325 | 3,200 | 3,320 | 4,500 | 553.33 |
| 2017-08-21 | 3,030 | 3,265 | 3,030 | 3,265 | 4,500 | 544.17 |
| 2017-08-18 | 3,020 | 3,100 | 3,005 | 3,100 | 1,300 | 516.67 |
| 2017-08-17 | 3,135 | 3,135 | 3,050 | 3,090 | 3,100 | 515 |
| 2017-08-16 | 3,000 | 3,160 | 3,000 | 3,140 | 1,800 | 523.33 |
| 2017-08-15 | 2,920 | 3,000 | 2,920 | 3,000 | 2,000 | 500 |
| 2017-08-14 | 2,970 | 2,970 | 2,915 | 2,959 | 1,400 | 493.17 |
| 2017-08-10 | 2,986 | 2,986 | 2,950 | 2,970 | 2,200 | 495 |
| 2017-08-09 | 3,100 | 3,100 | 2,970 | 2,990 | 2,500 | 498.33 |
| 2017-08-08 | 3,000 | 3,200 | 3,000 | 3,090 | 5,500 | 515 |
| 2017-08-07 | 2,966 | 3,070 | 2,966 | 3,010 | 1,800 | 501.67 |
| 2017-08-04 | 2,978 | 3,015 | 2,937 | 3,010 | 3,700 | 501.67 |
| 2017-08-03 | 3,160 | 3,190 | 2,981 | 2,985 | 6,500 | 497.50 |
| 2017-08-02 | 3,000 | 3,070 | 2,988 | 3,070 | 4,300 | 511.67 |
| 2017-08-01 | 3,195 | 3,195 | 3,020 | 3,020 | 8,300 | 503.33 |
| 2017-07-31 | 3,225 | 3,225 | 3,200 | 3,200 | 2,400 | 533.33 |
| 2017-07-28 | 3,345 | 3,345 | 3,220 | 3,275 | 2,000 | 545.83 |
| 2017-07-27 | 3,380 | 3,400 | 3,270 | 3,345 | 2,100 | 557.50 |
| 2017-07-26 | 3,375 | 3,375 | 3,300 | 3,350 | 2,200 | 558.33 |
| 2017-07-25 | 3,290 | 3,400 | 3,205 | 3,390 | 7,900 | 565 |
| 2017-07-24 | 3,395 | 3,395 | 3,315 | 3,315 | 3,100 | 552.50 |
| 2017-07-21 | 3,340 | 3,395 | 3,335 | 3,395 | 2,900 | 565.83 |
| 2017-07-20 | 3,390 | 3,400 | 3,320 | 3,335 | 4,100 | 555.83 |
| 2017-07-19 | 3,560 | 3,560 | 3,340 | 3,355 | 13,100 | 559.17 |
| 2017-07-18 | 3,715 | 3,725 | 3,510 | 3,595 | 12,100 | 599.17 |
| 2017-07-14 | 3,750 | 3,780 | 3,745 | 3,750 | 3,100 | 625 |
| 2017-07-13 | 3,735 | 3,780 | 3,725 | 3,755 | 6,300 | 625.83 |
| 2017-07-12 | 3,765 | 3,765 | 3,715 | 3,745 | 4,400 | 624.17 |
| 2017-07-11 | 3,800 | 3,820 | 3,760 | 3,765 | 2,700 | 627.50 |
| 2017-07-10 | 3,765 | 3,835 | 3,760 | 3,810 | 5,200 | 635 |
| 2017-07-07 | 3,835 | 3,840 | 3,735 | 3,750 | 6,200 | 625 |
| 2017-07-06 | 3,800 | 3,865 | 3,780 | 3,835 | 8,200 | 639.17 |
| 2017-07-05 | 3,790 | 3,845 | 3,775 | 3,775 | 4,400 | 629.17 |
| 2017-07-04 | 3,900 | 3,950 | 3,750 | 3,775 | 19,700 | 629.17 |
| 2017-07-03 | 3,990 | 3,990 | 3,820 | 3,920 | 12,300 | 653.33 |
| 2017-06-30 | 3,775 | 3,905 | 3,740 | 3,885 | 20,000 | 647.50 |
| 2017-06-29 | 3,750 | 3,930 | 3,705 | 3,755 | 23,100 | 625.83 |
| 2017-06-28 | 4,180 | 4,180 | 3,730 | 3,735 | 45,900 | 622.50 |
| 2017-06-27 | 4,255 | 4,305 | 4,030 | 4,180 | 52,800 | 696.67 |
| 2017-06-26 | 5,000 | 5,000 | 4,260 | 4,325 | 109,600 | 720.83 |
| 2017-06-23 | 6,400 | 6,400 | 5,020 | 5,100 | 183,400 | 850 |
| 2017-06-22 | 5,010 | 5,600 | 5,010 | 5,600 | 145,300 | 933.33 |
| 2017-06-21 | 4,195 | 4,895 | 4,125 | 4,895 | 296,700 | 815.83 |
分割・併合履歴 ： [2018-03-28]1株→3株 [2017-09-27]1株→2株
