3987 エコモット(株) 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	851	863	843	853	10,300	853
2020-12-29	819	857	819	856	14,900	856
2020-12-28	843	863	817	819	38,600	819
2020-12-25	840	850	822	828	15,600	828
2020-12-24	820	855	816	840	29,600	840
2020-12-23	817	838	817	824	46,600	824
2020-12-22	855	855	793	802	84,300	802
2020-12-21	885	885	853	854	27,100	854
2020-12-18	885	890	871	885	25,200	885
2020-12-17	883	891	880	885	25,200	885
2020-12-16	884	895	880	882	16,600	882
2020-12-15	900	901	882	882	22,800	882
2020-12-14	870	900	860	898	25,700	898
2020-12-11	855	872	854	859	46,700	859
2020-12-10	877	884	864	864	43,400	864
2020-12-09	899	899	880	880	18,100	880
2020-12-08	889	910	874	900	44,700	900
2020-12-07	924	924	889	895	60,400	895
2020-12-04	947	952	922	926	25,000	926
2020-12-03	974	974	940	945	22,200	945
2020-12-02	950	979	945	963	41,200	963
2020-12-01	944	953	940	942	17,100	942
2020-11-30	957	964	925	954	26,700	954
2020-11-27	924	967	924	956	30,900	956
2020-11-26	925	944	916	935	24,800	935
2020-11-25	971	971	926	929	42,300	929
2020-11-24	956	964	946	960	18,700	960
2020-11-20	945	960	936	959	29,800	959
2020-11-19	955	989	936	950	69,200	950
2020-11-18	929	932	914	930	33,100	930
2020-11-17	973	973	911	931	67,600	931
2020-11-16	973	980	954	958	35,900	958
2020-11-13	982	986	968	980	16,600	980
2020-11-12	961	985	961	981	22,700	981
2020-11-11	965	972	943	972	60,100	972
2020-11-10	990	990	960	960	59,000	960
2020-11-09	1,000	1,009	989	993	25,300	993
2020-11-06	996	1,005	988	1,000	23,700	1,000
2020-11-05	1,007	1,019	993	1,001	20,000	1,001
2020-11-04	1,009	1,015	991	1,006	26,500	1,006
2020-11-02	993	1,008	981	997	44,400	997
2020-10-30	1,034	1,035	983	984	61,900	984
2020-10-29	991	1,028	990	1,028	44,900	1,028
2020-10-28	1,040	1,045	1,003	1,018	39,600	1,018
2020-10-27	993	1,054	986	1,040	106,500	1,040
2020-10-26	1,014	1,044	989	996	86,000	996
2020-10-23	1,020	1,048	1,000	1,011	150,700	1,011
2020-10-22	1,094	1,141	1,024	1,024	485,800	1,024
2020-10-21	1,124	1,124	1,124	1,124	60,800	1,124
2020-10-20	986	1,000	965	974	57,600	974
2020-10-19	1,051	1,055	955	994	140,200	994
2020-10-16	1,185	1,185	1,010	1,038	232,300	1,038
2020-10-15	1,199	1,199	1,120	1,155	50,200	1,155
2020-10-14	1,211	1,225	1,183	1,185	32,500	1,185
2020-10-13	1,167	1,215	1,155	1,206	75,000	1,206
2020-10-12	1,128	1,178	1,128	1,155	34,300	1,155
2020-10-09	1,119	1,146	1,101	1,128	26,500	1,128
2020-10-08	1,144	1,144	1,105	1,128	20,700	1,128
2020-10-07	1,125	1,144	1,113	1,136	18,900	1,136
2020-10-06	1,118	1,130	1,108	1,126	19,900	1,126
2020-10-05	1,098	1,148	1,084	1,117	76,500	1,117
2020-10-02	1,130	1,149	1,080	1,111	45,600	1,111
2020-09-30	1,151	1,157	1,123	1,130	22,500	1,130
2020-09-29	1,142	1,160	1,134	1,148	27,500	1,148
2020-09-28	1,165	1,165	1,112	1,130	32,700	1,130
2020-09-25	1,109	1,159	1,109	1,141	26,300	1,141
2020-09-24	1,137	1,138	1,104	1,116	29,700	1,116
2020-09-23	1,160	1,179	1,140	1,146	53,700	1,146
2020-09-18	1,120	1,164	1,108	1,160	90,900	1,160
2020-09-17	1,075	1,132	1,072	1,120	98,000	1,120
2020-09-16	1,050	1,074	1,048	1,061	52,500	1,061
2020-09-15	1,049	1,081	1,030	1,050	65,900	1,050
2020-09-14	1,048	1,065	1,026	1,041	50,700	1,041
2020-09-11	1,028	1,037	1,007	1,033	33,300	1,033
2020-09-10	1,040	1,042	991	1,002	49,900	1,002
2020-09-09	1,031	1,043	1,016	1,018	19,500	1,018
2020-09-08	1,023	1,040	1,020	1,033	21,800	1,033
2020-09-07	1,032	1,045	1,022	1,024	14,200	1,024
2020-09-04	1,026	1,039	1,021	1,030	32,900	1,030
2020-09-03	1,070	1,084	1,044	1,053	39,500	1,053
2020-09-02	1,071	1,080	1,060	1,060	9,900	1,060
2020-09-01	1,089	1,089	1,068	1,077	5,900	1,077
2020-08-31	1,067	1,092	1,061	1,084	13,500	1,084
2020-08-28	1,092	1,102	1,027	1,048	36,700	1,048
2020-08-27	1,096	1,099	1,081	1,084	23,600	1,084
2020-08-26	1,086	1,095	1,077	1,091	10,400	1,091
2020-08-25	1,085	1,090	1,070	1,083	15,600	1,083
2020-08-24	1,098	1,098	1,072	1,082	8,700	1,082
2020-08-21	1,067	1,107	1,065	1,088	36,000	1,088
2020-08-20	1,081	1,083	1,051	1,055	19,100	1,055
2020-08-19	1,066	1,094	1,066	1,081	5,400	1,081
2020-08-18	1,079	1,100	1,067	1,076	8,100	1,076
2020-08-17	1,074	1,077	1,057	1,074	12,600	1,074
2020-08-14	1,070	1,080	1,055	1,073	9,000	1,073
2020-08-13	1,070	1,081	1,053	1,069	13,000	1,069
2020-08-12	1,071	1,096	1,055	1,066	25,300	1,066
2020-08-11	1,035	1,055	1,015	1,050	39,700	1,050
2020-08-07	1,027	1,028	1,010	1,011	33,900	1,011
2020-08-06	1,049	1,049	1,011	1,021	17,300	1,021
2020-08-05	1,017	1,098	1,008	1,043	42,000	1,043
2020-08-04	1,020	1,068	1,000	1,028	71,600	1,028
2020-08-03	1,072	1,089	1,035	1,039	30,600	1,039
2020-07-31	1,090	1,090	1,051	1,066	49,500	1,066
2020-07-30	1,120	1,120	1,094	1,102	14,400	1,102
2020-07-29	1,119	1,139	1,092	1,098	32,300	1,098
2020-07-28	1,119	1,123	1,096	1,101	20,500	1,101
2020-07-27	1,100	1,120	1,095	1,120	14,100	1,120
2020-07-22	1,116	1,136	1,105	1,116	24,500	1,116
2020-07-21	1,112	1,140	1,112	1,123	22,800	1,123
2020-07-20	1,084	1,124	1,084	1,120	23,400	1,120
2020-07-17	1,081	1,105	1,067	1,093	28,300	1,093
2020-07-16	1,103	1,129	1,078	1,086	27,700	1,086
2020-07-15	1,121	1,128	1,102	1,116	12,400	1,116
2020-07-14	1,109	1,123	1,081	1,115	38,200	1,115
2020-07-13	1,109	1,124	1,097	1,109	26,800	1,109
2020-07-10	1,150	1,161	1,105	1,108	36,400	1,108
2020-07-09	1,189	1,189	1,153	1,155	22,300	1,155
2020-07-08	1,176	1,195	1,152	1,192	44,800	1,192
2020-07-07	1,169	1,201	1,140	1,159	51,700	1,159
2020-07-06	1,218	1,218	1,167	1,169	72,600	1,169
2020-07-03	1,092	1,152	1,092	1,150	34,400	1,150
2020-07-02	1,159	1,160	1,097	1,101	59,800	1,101
2020-07-01	1,127	1,186	1,118	1,146	53,800	1,146
2020-06-30	1,110	1,141	1,065	1,138	60,800	1,138
2020-06-29	1,133	1,151	1,100	1,100	39,700	1,100
2020-06-26	1,150	1,151	1,096	1,130	38,200	1,130
2020-06-25	1,155	1,175	1,131	1,150	29,700	1,150
2020-06-24	1,174	1,188	1,146	1,173	40,400	1,173
2020-06-23	1,200	1,211	1,137	1,174	89,400	1,174
2020-06-22	1,179	1,260	1,143	1,180	174,700	1,180
2020-06-19	1,124	1,186	1,097	1,178	65,400	1,178
2020-06-18	1,107	1,124	1,063	1,115	41,600	1,115
2020-06-17	1,093	1,130	1,085	1,107	51,300	1,107
2020-06-16	1,050	1,098	1,050	1,086	49,800	1,086
2020-06-15	1,092	1,098	1,014	1,020	95,200	1,020
2020-06-12	1,025	1,106	1,025	1,093	101,100	1,093
2020-06-11	1,182	1,195	1,111	1,113	108,500	1,113
2020-06-10	1,202	1,242	1,173	1,188	95,200	1,188
2020-06-09	1,258	1,260	1,202	1,230	78,100	1,230
2020-06-08	1,298	1,299	1,260	1,260	108,600	1,260
2020-06-05	1,200	1,267	1,177	1,255	189,300	1,255
2020-06-04	1,210	1,240	1,165	1,200	214,100	1,200
2020-06-03	1,185	1,212	1,147	1,161	105,300	1,161
2020-06-02	1,206	1,230	1,186	1,206	74,600	1,206
2020-06-01	1,185	1,240	1,183	1,216	88,200	1,216
2020-05-29	1,180	1,186	1,141	1,175	73,200	1,175
2020-05-28	1,194	1,205	1,140	1,160	114,900	1,160
2020-05-27	1,170	1,214	1,161	1,204	133,100	1,204
2020-05-26	1,190	1,211	1,125	1,154	218,400	1,154
2020-05-25	1,251	1,277	1,182	1,201	207,400	1,201
2020-05-22	1,239	1,350	1,225	1,241	584,100	1,241
2020-05-21	1,208	1,335	1,199	1,284	565,200	1,284
2020-05-20	1,100	1,228	1,084	1,178	637,500	1,178
2020-05-19	1,048	1,070	1,018	1,068	80,100	1,068
2020-05-18	1,091	1,109	1,023	1,047	127,600	1,047
2020-05-15	1,017	1,049	1,002	1,031	46,600	1,031
2020-05-14	1,068	1,068	1,001	1,017	55,100	1,017
2020-05-13	1,026	1,088	1,026	1,052	70,700	1,052
2020-05-12	990	1,100	986	1,056	131,900	1,056
2020-05-11	1,005	1,029	945	999	98,200	999
2020-05-08	1,014	1,017	972	1,009	72,800	1,009
2020-05-07	933	1,010	933	1,004	110,600	1,004
2020-05-01	982	986	921	930	118,300	930
2020-04-30	1,042	1,042	970	982	102,900	982
2020-04-28	1,023	1,033	998	1,033	81,300	1,033
2020-04-27	1,049	1,055	1,004	1,009	104,100	1,009
2020-04-24	1,071	1,104	1,017	1,025	120,000	1,025
2020-04-23	1,086	1,145	1,041	1,075	366,400	1,075
2020-04-22	1,036	1,070	1,003	1,070	254,600	1,070
2020-04-21	1,050	1,085	1,006	1,050	374,000	1,050
2020-04-20	1,100	1,155	1,054	1,064	634,000	1,064
2020-04-17	1,050	1,096	990	1,095	1,942,600	1,095
2020-04-16	946	946	946	946	22,700	946
2020-04-15	815	820	793	796	31,500	796
2020-04-14	790	824	782	809	33,500	809
2020-04-13	808	812	781	786	31,100	786
2020-04-10	817	830	783	814	29,100	814
2020-04-09	798	833	795	808	77,700	808
2020-04-08	785	796	752	790	33,900	790
2020-04-07	760	789	736	774	47,400	774
2020-04-06	713	753	700	752	40,900	752
2020-04-03	805	806	720	728	114,000	728
2020-04-02	727	745	702	734	31,100	734
2020-04-01	761	766	730	735	46,600	735
2020-03-31	769	792	759	780	37,300	780
2020-03-30	778	788	750	766	32,500	766
2020-03-27	770	789	755	780	50,600	780
2020-03-26	764	899	757	785	121,000	785
2020-03-25	805	810	777	786	64,200	786
2020-03-24	754	776	726	764	57,100	764
2020-03-23	749	749	710	739	34,500	739
2020-03-19	755	760	735	749	58,200	749
2020-03-18	766	798	740	745	143,600	745
2020-03-17	705	765	702	756	255,300	756
2020-03-16	830	863	745	765	1,017,800	765
2020-03-13	720	785	701	785	1,292,700	785
2020-03-12	711	767	665	685	134,900	685
2020-03-11	776	799	726	726	98,400	726
2020-03-10	710	780	625	773	281,300	773
2020-03-09	945	957	720	745	356,800	745
2020-03-06	1,030	1,030	972	1,020	32,700	1,020
2020-03-05	1,050	1,062	1,001	1,050	27,800	1,050
2020-03-04	999	1,050	998	1,029	30,100	1,029
2020-03-03	1,089	1,112	1,028	1,028	47,900	1,028
2020-03-02	1,001	1,089	994	1,088	42,100	1,088
2020-02-28	1,000	1,079	944	1,079	121,400	1,079
2020-02-27	1,150	1,150	1,090	1,090	32,900	1,090
2020-02-26	1,130	1,171	1,106	1,141	34,200	1,141
2020-02-25	1,100	1,176	1,097	1,160	37,000	1,160
2020-02-21	1,182	1,210	1,166	1,201	24,100	1,201
2020-02-20	1,203	1,203	1,153	1,160	35,900	1,160
2020-02-19	1,200	1,212	1,194	1,195	25,700	1,195
2020-02-18	1,260	1,266	1,151	1,191	70,900	1,191
2020-02-17	1,330	1,332	1,265	1,267	81,800	1,267
2020-02-14	1,360	1,374	1,350	1,360	18,900	1,360
2020-02-13	1,406	1,406	1,372	1,375	16,500	1,375
2020-02-12	1,373	1,398	1,373	1,393	31,600	1,393
2020-02-10	1,389	1,389	1,368	1,373	11,500	1,373
2020-02-07	1,384	1,397	1,361	1,388	23,400	1,388
2020-02-06	1,385	1,400	1,379	1,390	10,300	1,390
2020-02-05	1,380	1,400	1,358	1,385	16,900	1,385
2020-02-04	1,380	1,387	1,360	1,380	16,000	1,380
2020-02-03	1,336	1,380	1,314	1,380	23,200	1,380
2020-01-31	1,361	1,389	1,350	1,366	17,800	1,366
2020-01-30	1,411	1,411	1,350	1,350	37,700	1,350
2020-01-29	1,423	1,433	1,386	1,433	17,700	1,433
2020-01-28	1,365	1,423	1,362	1,423	24,200	1,423
2020-01-27	1,417	1,430	1,387	1,395	27,300	1,395
2020-01-24	1,460	1,460	1,429	1,441	18,900	1,441
2020-01-23	1,459	1,468	1,441	1,461	10,400	1,461
2020-01-22	1,467	1,480	1,451	1,460	14,200	1,460
2020-01-21	1,452	1,490	1,449	1,467	23,400	1,467
2020-01-20	1,500	1,500	1,465	1,466	17,400	1,466
2020-01-17	1,507	1,515	1,468	1,493	27,300	1,493
2020-01-16	1,524	1,539	1,480	1,507	27,900	1,507
2020-01-15	1,510	1,512	1,481	1,512	28,800	1,512
2020-01-14	1,500	1,515	1,468	1,507	49,400	1,507
2020-01-10	1,429	1,496	1,429	1,480	50,200	1,480
2020-01-09	1,444	1,461	1,425	1,425	30,200	1,425
2020-01-08	1,415	1,431	1,361	1,419	39,800	1,419
2020-01-07	1,388	1,431	1,387	1,415	32,100	1,415
2020-01-06	1,348	1,395	1,327	1,388	24,800	1,388

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

2024年11月
日	月	火	水	木	金	土
« 10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	29	30