3987 エコモット(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,339	1,420	1,286	1,390	199,000	1,390
2018-12-27	1,320	1,389	1,280	1,368	263,300	1,368
2018-12-26	1,169	1,387	1,161	1,250	306,600	1,250
2018-12-25	1,031	1,194	1,031	1,157	155,700	1,157
2018-12-21	985	1,274	933	1,138	409,900	1,138
2018-12-20	1,090	1,102	992	1,017	90,300	1,017
2018-12-19	1,100	1,131	1,071	1,086	33,200	1,086
2018-12-18	1,112	1,135	1,077	1,080	65,800	1,080
2018-12-17	1,220	1,220	1,134	1,158	43,700	1,158
2018-12-14	1,222	1,248	1,177	1,218	64,500	1,218
2018-12-13	1,179	1,229	1,145	1,208	55,500	1,208
2018-12-12	1,131	1,153	1,098	1,150	26,000	1,150
2018-12-11	1,117	1,130	1,080	1,101	38,600	1,101
2018-12-10	1,202	1,202	1,084	1,087	104,700	1,087
2018-12-07	1,160	1,235	1,130	1,211	91,100	1,211
2018-12-06	1,138	1,192	1,117	1,140	102,800	1,140
2018-12-05	1,090	1,140	1,085	1,134	62,500	1,134
2018-12-04	1,145	1,173	1,114	1,120	43,200	1,120
2018-12-03	1,131	1,141	1,090	1,125	41,100	1,125
2018-11-30	1,120	1,126	1,090	1,125	21,600	1,125
2018-11-29	1,123	1,146	1,080	1,119	40,900	1,119
2018-11-28	1,069	1,132	1,045	1,117	49,900	1,117
2018-11-27	1,068	1,086	1,026	1,051	22,400	1,051
2018-11-26	1,061	1,076	1,026	1,038	29,300	1,038
2018-11-22	1,092	1,110	1,075	1,091	21,500	1,091
2018-11-21	1,053	1,106	1,052	1,076	33,600	1,076
2018-11-20	1,114	1,131	1,096	1,102	22,600	1,102
2018-11-19	1,070	1,148	1,070	1,139	33,100	1,139
2018-11-16	1,073	1,111	1,060	1,083	40,400	1,083
2018-11-15	1,024	1,093	1,015	1,075	42,400	1,075
2018-11-14	1,048	1,055	1,004	1,025	47,800	1,025
2018-11-13	987	1,057	945	1,057	84,800	1,057
2018-11-12	1,201	1,202	997	1,047	174,900	1,047
2018-11-09	1,234	1,242	1,200	1,210	49,100	1,210
2018-11-08	1,204	1,335	1,193	1,254	120,400	1,254
2018-11-07	1,134	1,200	1,134	1,179	37,700	1,179
2018-11-06	1,172	1,172	1,120	1,130	32,400	1,130
2018-11-05	1,135	1,224	1,129	1,172	36,700	1,172
2018-11-02	1,116	1,170	1,111	1,162	34,900	1,162
2018-11-01	1,133	1,141	1,101	1,109	41,500	1,109
2018-10-31	1,102	1,158	1,075	1,143	71,600	1,143
2018-10-30	1,000	1,114	987	1,100	122,700	1,100
2018-10-29	1,185	1,200	1,032	1,060	142,800	1,060
2018-10-26	1,237	1,264	1,105	1,211	95,000	1,211
2018-10-25	1,225	1,250	1,188	1,226	99,200	1,226
2018-10-24	1,335	1,345	1,264	1,330	83,100	1,330
2018-10-23	1,414	1,419	1,315	1,340	79,300	1,340
2018-10-22	1,415	1,450	1,390	1,414	50,500	1,414
2018-10-19	1,383	1,420	1,327	1,412	95,200	1,412
2018-10-18	1,433	1,439	1,383	1,413	73,400	1,413
2018-10-17	1,497	1,497	1,445	1,453	52,900	1,453
2018-10-16	1,438	1,475	1,436	1,470	39,000	1,470
2018-10-15	1,492	1,500	1,421	1,422	72,200	1,422
2018-10-12	1,397	1,500	1,383	1,495	110,800	1,495
2018-10-11	1,350	1,420	1,310	1,410	185,000	1,410
2018-10-10	1,421	1,522	1,391	1,470	184,400	1,470
2018-10-09	1,421	1,448	1,334	1,402	89,400	1,402
2018-10-05	1,441	1,454	1,360	1,449	160,400	1,449
2018-10-04	1,529	1,598	1,468	1,470	179,100	1,470
2018-10-03	1,485	1,520	1,445	1,517	98,400	1,517
2018-10-02	1,569	1,588	1,461	1,508	186,200	1,508
2018-10-01	1,473	1,569	1,425	1,550	351,100	1,550
2018-09-28	1,356	1,448	1,337	1,448	227,300	1,448
2018-09-27	1,353	1,355	1,311	1,326	104,800	1,326
2018-09-26	1,383	1,432	1,302	1,361	268,800	1,361
2018-09-25	1,289	1,366	1,289	1,355	222,600	1,355
2018-09-21	1,228	1,280	1,225	1,279	125,200	1,279
2018-09-20	1,210	1,237	1,191	1,210	47,700	1,210
2018-09-19	1,250	1,285	1,190	1,210	124,500	1,210
2018-09-18	1,170	1,248	1,165	1,230	133,300	1,230
2018-09-14	1,121	1,176	1,060	1,133	98,300	1,133
2018-09-13	1,110	1,125	1,070	1,091	48,200	1,091
2018-09-12	1,195	1,197	1,101	1,101	91,700	1,101
2018-09-11	1,220	1,228	1,150	1,187	154,900	1,187
2018-09-10	1,177	1,333	1,164	1,228	606,300	1,228
2018-09-07	1,220	1,234	1,093	1,137	327,200	1,137
2018-09-06	1,162	1,354	1,133	1,170	1,140,700	1,170
2018-09-05	1,070	1,100	1,053	1,072	19,200	1,072
2018-09-04	1,046	1,070	1,017	1,060	18,900	1,060
2018-09-03	1,090	1,098	1,031	1,055	31,300	1,055
2018-08-31	1,137	1,137	1,075	1,102	35,800	1,102
2018-08-30	1,178	1,178	1,120	1,125	44,100	1,125
2018-08-29	1,156	1,188	1,117	1,170	52,000	1,170
2018-08-28	1,200	1,200	1,130	1,168	130,600	1,168
2018-08-27	1,065	1,200	1,044	1,175	270,500	1,175
2018-08-24	893	1,042	873	1,039	188,500	1,039
2018-08-23	905	906	888	892	4,200	892
2018-08-22	882	905	879	905	15,000	905
2018-08-21	920	920	875	890	21,900	890
2018-08-20	899	949	899	922	34,200	922
2018-08-17	922	1,057	922	959	299,300	959
2018-08-16	902	911	850	907	29,400	907
2018-08-15	970	970	910	911	24,400	911
2018-08-14	952	964	935	964	8,400	964
2018-08-13	982	982	950	950	17,800	950
2018-08-10	976	1,030	952	1,007	15,300	1,007
2018-08-09	982	1,000	961	961	16,900	961
2018-08-08	980	992	963	980	9,500	980
2018-08-07	989	1,003	975	996	9,000	996
2018-08-06	1,036	1,038	990	1,010	14,500	1,010
2018-08-03	1,071	1,086	1,040	1,056	13,400	1,056
2018-08-02	1,055	1,086	1,055	1,085	2,300	1,085
2018-08-01	1,080	1,085	1,054	1,068	9,100	1,068
2018-07-31	1,089	1,100	1,070	1,070	7,400	1,070
2018-07-30	1,135	1,135	1,090	1,095	17,000	1,095
2018-07-27	1,112	1,139	1,111	1,135	12,100	1,135
2018-07-26	1,115	1,115	1,080	1,110	6,000	1,110
2018-07-25	1,100	1,116	1,073	1,116	9,600	1,116
2018-07-24	1,100	1,115	1,066	1,100	10,100	1,100
2018-07-23	1,111	1,111	1,091	1,098	6,400	1,098
2018-07-20	1,100	1,111	1,100	1,108	5,000	1,108
2018-07-19	1,104	1,133	1,089	1,117	13,800	1,117
2018-07-18	1,141	1,141	1,075	1,114	20,900	1,114
2018-07-17	1,140	1,165	1,129	1,136	27,900	1,136
2018-07-13	1,129	1,134	1,114	1,134	15,300	1,134
2018-07-12	1,115	1,130	1,100	1,121	8,800	1,121
2018-07-11	1,076	1,120	1,076	1,106	8,500	1,106
2018-07-10	1,115	1,125	1,087	1,087	22,400	1,087
2018-07-09	1,090	1,129	1,080	1,095	17,500	1,095
2018-07-06	1,069	1,079	1,046	1,079	8,200	1,079
2018-07-05	1,069	1,103	1,041	1,069	14,200	1,069
2018-07-04	1,100	1,100	1,050	1,082	14,200	1,082
2018-07-03	1,074	1,098	1,034	1,080	17,200	1,080
2018-07-02	1,138	1,148	1,075	1,104	19,400	1,104
2018-06-29	1,092	1,138	1,064	1,138	15,700	1,138
2018-06-28	1,159	1,159	1,070	1,122	26,600	1,122
2018-06-27	1,219	1,219	1,146	1,189	28,800	1,189
2018-06-26	1,221	1,260	1,165	1,200	3,800	1,200
2018-06-25	1,120	1,321	1,120	1,196	19,300	1,196
2018-06-22	1,101	1,140	1,021	1,041	21,400	1,041
2018-06-21	1,099	1,146	1,099	1,146	17,500	1,146
2018-06-20	1,150	1,150	1,086	1,100	16,300	1,100
2018-06-19	1,120	1,125	1,070	1,090	26,600	1,090
2018-06-18	1,168	1,168	1,102	1,111	25,200	1,111
2018-06-15	1,160	1,160	1,145	1,150	10,800	1,150
2018-06-14	1,161	1,170	1,157	1,157	34,700	1,157
2018-06-13	1,204	1,204	1,155	1,157	279,500	1,157
2018-06-12	1,220	1,220	1,179	1,205	10,600	1,205
2018-06-11	1,210	1,229	1,210	1,229	7,200	1,229
2018-06-08	1,220	1,220	1,192	1,195	5,100	1,195
2018-06-07	1,245	1,245	1,200	1,200	13,500	1,200
2018-06-06	1,252	1,252	1,200	1,235	8,200	1,235
2018-06-05	1,170	1,250	1,140	1,250	36,300	1,250
2018-06-04	1,190	1,190	1,145	1,170	11,800	1,170
2018-06-01	1,180	1,199	1,113	1,120	12,400	1,120
2018-05-31	1,200	1,240	1,103	1,138	19,900	1,138
2018-05-30	1,150	1,255	1,082	1,136	80,200	1,136
2018-05-29	1,072	1,147	1,062	1,147	112,700	1,147
2018-05-28	950	997	950	997	6,200	997
2018-05-25	999	999	910	939	17,400	939
2018-05-24	999	999	957	976	7,900	976
2018-05-23	996	996	970	990	2,400	990
2018-05-22	1,000	1,002	985	999	5,800	999
2018-05-21	1,000	1,010	972	999	6,200	999
2018-05-18	1,032	1,043	976	999	17,200	999
2018-05-17	1,050	1,055	1,015	1,034	14,500	1,034
2018-05-16	1,078	1,090	1,078	1,078	8,500	1,078
2018-05-15	1,060	1,095	1,050	1,078	7,000	1,078
2018-05-14	1,061	1,090	1,055	1,074	9,300	1,074
2018-05-11	1,017	1,058	1,017	1,058	3,900	1,058
2018-05-10	1,077	1,078	1,007	1,060	7,900	1,060
2018-05-09	1,090	1,100	1,090	1,099	2,100	1,099
2018-05-08	1,120	1,126	1,060	1,126	6,100	1,126
2018-05-07	-	-	-	1,150	-	1,150
2018-05-02	1,139	1,160	1,110	1,150	6,600	1,150
2018-05-01	1,131	1,140	1,098	1,140	8,100	1,140
2018-04-27	1,091	1,140	1,060	1,120	20,000	1,120
2018-04-26	1,090	1,097	1,055	1,090	6,000	1,090
2018-04-25	1,013	1,090	1,013	1,086	16,200	1,086
2018-04-24	1,000	1,012	992	1,011	3,500	1,011
2018-04-23	1,009	1,009	1,000	1,000	2,600	1,000
2018-04-20	1,010	1,012	999	1,009	1,300	1,009
2018-04-19	1,012	1,012	999	1,009	2,500	1,009
2018-04-18	983	1,010	982	1,010	4,000	1,010
2018-04-17	984	999	983	994	2,700	994
2018-04-16	1,018	1,023	990	990	4,300	990
2018-04-13	1,019	1,019	993	1,012	4,300	1,012
2018-04-12	1,009	1,019	988	1,019	12,000	1,019
2018-04-11	1,030	1,040	1,009	1,028	4,200	1,028
2018-04-10	1,015	1,030	1,006	1,030	5,500	1,030
2018-04-09	1,006	1,020	980	1,010	8,300	1,010
2018-04-06	1,023	1,044	1,001	1,010	5,600	1,010
2018-04-05	1,057	1,057	1,020	1,040	3,500	1,040
2018-04-04	1,065	1,065	1,025	1,035	4,900	1,035
2018-04-03	1,057	1,080	1,000	1,071	14,300	1,071
2018-03-30	945	1,010	945	1,005	9,000	1,005
2018-03-29	921	978	915	960	2,700	960
2018-03-28	891	936	891	921	3,400	921
2018-03-27	2,650	2,820	2,636	2,688	3,000	896
2018-03-26	2,650	2,695	2,600	2,650	6,200	883.33
2018-03-23	2,800	2,875	2,700	2,750	7,800	916.67
2018-03-22	2,990	2,990	2,900	2,950	2,000	983.33
2018-03-20	2,858	2,899	2,750	2,880	10,000	960
2018-03-19	3,050	3,050	2,945	2,958	3,500	986
2018-03-16	3,060	3,100	2,995	3,050	5,900	1,016.67
2018-03-15	3,065	3,135	3,045	3,070	4,400	1,023.33
2018-03-14	3,060	3,135	3,020	3,135	7,600	1,045
2018-03-13	3,100	3,170	3,040	3,060	2,500	1,020
2018-03-12	3,105	3,160	3,060	3,060	2,800	1,020
2018-03-09	3,100	3,135	3,100	3,135	1,100	1,045
2018-03-08	3,060	3,095	3,060	3,085	600	1,028.33
2018-03-07	3,060	3,095	3,045	3,095	1,100	1,031.67
2018-03-06	3,050	3,140	3,050	3,125	1,700	1,041.67
2018-03-05	3,275	3,275	3,030	3,035	2,100	1,011.67
2018-03-02	3,100	3,210	3,010	3,205	5,500	1,068.33
2018-03-01	3,330	3,400	3,265	3,265	4,800	1,088.33
2018-02-28	3,390	3,460	3,320	3,400	2,800	1,133.33
2018-02-27	3,530	3,530	3,395	3,460	4,200	1,153.33
2018-02-26	3,650	3,710	3,390	3,550	7,800	1,183.33
2018-02-23	3,540	3,650	3,400	3,650	4,800	1,216.67
2018-02-22	3,590	3,590	3,325	3,530	4,500	1,176.67
2018-02-21	3,265	3,600	3,265	3,600	13,600	1,200
2018-02-20	3,225	3,350	3,160	3,350	5,700	1,116.67
2018-02-19	3,115	3,295	3,100	3,295	8,700	1,098.33
2018-02-16	2,910	3,000	2,880	2,980	3,800	993.33
2018-02-15	2,900	2,940	2,750	2,910	3,400	970
2018-02-14	2,797	3,000	2,539	2,920	31,200	973.33
2018-02-13	3,200	3,425	2,664	2,805	46,700	935
2018-02-09	3,200	3,300	3,080	3,270	19,500	1,090
2018-02-08	3,250	3,590	3,250	3,550	10,300	1,183.33
2018-02-07	3,400	3,695	3,190	3,250	13,500	1,083.33
2018-02-06	3,505	3,525	3,155	3,250	59,200	1,083.33
2018-02-05	3,905	3,935	3,760	3,855	12,600	1,285
2018-02-02	4,030	4,100	3,980	4,100	3,600	1,366.67
2018-02-01	4,010	4,150	3,995	4,150	2,500	1,383.33
2018-01-31	4,015	4,180	3,955	4,070	4,400	1,356.67
2018-01-30	4,170	4,230	3,910	4,020	9,800	1,340
2018-01-29	4,050	4,285	4,035	4,275	12,000	1,425
2018-01-26	4,000	4,020	3,940	4,020	1,700	1,340
2018-01-25	3,810	4,030	3,810	3,975	2,800	1,325
2018-01-24	3,840	4,030	3,840	3,850	6,100	1,283.33
2018-01-23	3,990	3,990	3,800	3,895	4,800	1,298.33
2018-01-22	3,995	4,075	3,785	3,990	15,500	1,330
2018-01-19	4,100	4,100	3,920	3,995	7,000	1,331.67
2018-01-18	4,050	4,220	3,930	4,100	10,800	1,366.67
2018-01-17	4,085	4,100	3,890	3,910	32,400	1,303.33
2018-01-16	4,500	4,500	4,220	4,225	15,000	1,408.33
2018-01-15	4,850	4,850	4,430	4,540	11,500	1,513.33
2018-01-12	4,890	4,890	4,650	4,780	4,400	1,593.33
2018-01-11	4,925	4,925	4,530	4,820	14,500	1,606.67
2018-01-10	4,915	4,945	4,685	4,945	8,800	1,648.33
2018-01-09	4,980	5,000	4,815	4,915	16,200	1,638.33
2018-01-05	4,455	4,800	4,350	4,790	21,200	1,596.67
2018-01-04	4,140	4,370	4,105	4,365	11,400	1,455

分割・併合履歴： [2018-03-28]1株→3株 [2017-09-27]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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	29	30	31