1. HOME >
  2. 株価時系列 >
  3. 7427 >
  4. 2004年

7427 エコートレーディング(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-301,3801,4091,3801,4092,8001,409
2004-12-291,3671,3801,3661,3807,2001,380
2004-12-281,3591,3591,3501,3562,8001,356
2004-12-271,3791,3791,3491,3595,4001,359
2004-12-241,3791,3791,3381,3609,3001,360
2004-12-221,3851,3851,3681,3681,4001,368
2004-12-211,3811,3811,3701,3701,6001,370
2004-12-201,3991,4001,3851,3852,4001,385
2004-12-171,3761,3991,3761,3992001,399
2004-12-161,3601,3651,3601,3652,8001,365
2004-12-151,3741,3741,3711,3711,2001,371
2004-12-141,4101,4101,3711,3852,4001,385
2004-12-131,4001,4001,3901,3906001,390
2004-12-101,4201,4201,4201,4209001,420
2004-12-091,3991,4001,3801,4001,1001,400
2004-12-081,4001,4001,3901,4004,7001,400
2004-12-071,4201,4301,3901,3905,2001,390
2004-12-061,3811,4251,3811,4005,6001,400
2004-12-031,3501,3601,3501,3515,1001,351
2004-12-021,3241,3401,3241,3271,7001,327
2004-12-011,3291,3301,3161,3301,8001,330
2004-11-301,3301,3301,3301,3302001,330
2004-11-291,3101,3251,3101,3191,4001,319
2004-11-261,3071,3201,3071,3131,7001,313
2004-11-251,3231,3231,3001,3001,3001,300
2004-11-241,2991,3031,2991,3032,5001,303
2004-11-221,3201,3201,2961,3006001,300
2004-11-191,2941,3151,2941,3101,0001,310
2004-11-181,2991,2991,2901,2905001,290
2004-11-171,3091,3291,2911,2914,5001,291
2004-11-161,3301,3381,3001,3013,7001,301
2004-11-151,3401,3491,3321,3365,7001,336
2004-11-121,3001,3301,2901,3308,8001,330
2004-11-111,2861,3091,2851,29013,1001,290
2004-11-101,2861,2921,2701,2809,0001,280
2004-11-091,2291,2801,2291,2805,4001,280
2004-11-081,2481,2481,2301,2302,1001,230
2004-11-051,2281,2281,2281,2286,0001,228
2004-11-041,2301,2401,2271,2283,4001,228
2004-11-021,2241,2301,2041,2303,1001,230
2004-11-011,2071,2081,2051,2058001,205
2004-10-291,2051,2201,2011,2208001,220
2004-10-281,2061,2151,1951,2151,6001,215
2004-10-271,2151,2191,1991,2038001,203
2004-10-261,2281,2351,1981,2351,8001,235
2004-10-251,2611,2611,2291,2304,1001,230
2004-10-221,2641,2751,2621,2624,5001,262
2004-10-211,2391,2701,2391,2507,5001,250
2004-10-201,2211,2401,2201,2253,0001,225
2004-10-191,2061,2061,2001,2041,2001,204
2004-10-181,1951,2001,1841,1973,2001,197
2004-10-151,1941,1941,1811,1841,1001,184
2004-10-141,1831,1831,1701,1711,3001,171
2004-10-131,1821,1821,1811,1821,1001,182
2004-10-121,1851,1901,1821,1837001,183
2004-10-071,1841,2041,1641,1643,5001,164
2004-10-061,1701,1701,1641,1645001,164
2004-10-051,1801,1801,1741,1801,2001,180
2004-10-041,1701,1901,1701,1742,3001,174
2004-10-011,1511,1631,1501,1591,4001,159
2004-09-301,1211,1351,1211,1302,0001,130
2004-09-291,0891,1101,0701,1104001,110
2004-09-281,0751,0951,0551,0892,1001,089
2004-09-271,0591,0701,0501,0701,1001,070
2004-09-241,0801,0801,0551,0552,6001,055
2004-09-221,0601,0651,0601,0601,5001,060
2004-09-211,0991,0991,0651,0652,2001,065
2004-09-171,1191,1191,1001,1002,9001,100
2004-09-161,1291,1291,1041,1051,1001,105
2004-09-151,1521,1521,1331,1342,2001,134
2004-09-141,1491,1501,1341,1413,3001,141
2004-09-131,1691,1691,1111,1547,5001,154
2004-09-101,1611,1611,1551,1552,3001,155
2004-09-091,1711,1791,1701,1709001,170
2004-09-081,1831,1831,1601,1603,6001,160
2004-09-071,1971,1971,1801,1832,9001,183
2004-09-061,1951,1951,1801,1801,3001,180
2004-09-031,1951,1951,1951,1954001,195
2004-09-021,1801,1891,1801,1894001,189
2004-09-011,1821,1831,1821,1835001,183
2004-08-311,1911,1911,1821,1853,1001,185
2004-08-301,1921,2001,1921,2001,2001,200
2004-08-271,2021,2021,1911,1921,9001,192
2004-08-261,2061,2151,2001,2005,2001,200
2004-08-251,2141,2141,1991,2063,0001,206
2004-08-241,2001,2051,1811,1942,3001,194
2004-08-231,1841,2091,1841,1962,1001,196
2004-08-201,1971,2051,1721,2042,0001,204
2004-08-191,2111,2201,2011,2011,9001,201
2004-08-181,2191,2191,2111,2116001,211
2004-08-171,2251,2331,2191,2193,3001,219
2004-08-161,2521,2641,2211,2225,2001,222
2004-08-131,2791,2791,2201,2203,8001,220
2004-08-121,2801,2841,2481,2678,2001,267
2004-08-111,3671,3671,2771,27910,7001,279
2004-08-091,3991,3991,3991,3991,5001,399
2004-08-051,3901,3901,3901,3901001,390
2004-08-041,3901,3971,2701,3972,1001,397
2004-08-031,3701,3701,3601,3601,2001,360
2004-08-021,3901,3901,3901,3901001,390
2004-07-301,3651,3901,3651,3909001,390
2004-07-291,3661,3661,3661,3663001,366
2004-07-281,3651,3651,3651,3651001,365
2004-07-271,3701,3721,3651,3657001,365
2004-07-261,3801,3801,3801,3801,1001,380
2004-07-231,4101,4101,3861,4001,0001,400
2004-07-221,3901,3901,3901,3902001,390
2004-07-211,3951,3951,3911,3911,2001,391
2004-07-201,4091,4091,3991,3991,0001,399
2004-07-161,4001,4091,4001,4093001,409
2004-07-151,4201,4201,3951,4102,7001,410
2004-07-141,4211,4211,3951,3951,7001,395
2004-07-131,4091,4291,4091,4295001,429
2004-07-121,4101,4101,4041,4042001,404
2004-07-091,4021,4251,4021,4251,6001,425
2004-07-081,4121,4301,4121,4303001,430
2004-07-071,4301,4301,3911,3912,7001,391
2004-07-061,4301,4301,3921,4104,4001,410
2004-07-051,4391,4401,4301,4301,7001,430
2004-07-021,4501,4501,4401,4404001,440
2004-07-011,4501,4501,4501,4507001,450
2004-06-301,4711,4711,4501,4501,2001,450
2004-06-291,4801,4801,4511,4516001,451
2004-06-281,4451,4501,4331,4402,5001,440
2004-06-251,4411,4501,4201,4451,3001,445
2004-06-241,4141,4201,4001,4011,5001,401
2004-06-231,4401,4601,4301,4302,3001,430
2004-06-221,4651,4651,4401,4402,9001,440
2004-06-211,4841,4841,4611,4616001,461
2004-06-181,4301,4641,4301,4441,5001,444
2004-06-171,4201,4301,4201,4301,7001,430
2004-06-161,3911,4001,3701,4002,0001,400
2004-06-151,4001,4001,3951,3952001,395
2004-06-141,3831,4001,3831,4003,2001,400
2004-06-111,4001,4001,3801,3811,1001,381
2004-06-101,4281,4281,4021,4028001,402
2004-06-091,4351,4351,4291,4302,5001,430
2004-06-081,5201,5201,4951,4951,5001,495
2004-06-071,5301,5301,5001,5002,8001,500
2004-06-041,5001,5001,5001,5004001,500
2004-06-031,4521,4771,4521,4773,1001,477
2004-06-021,4501,4721,4501,4723001,472
2004-06-011,4301,4501,4301,4504001,450
2004-05-311,4901,5201,4901,5002,4001,500
2004-05-281,4301,4701,4301,4709001,470
2004-05-271,4401,4601,4101,4103001,410
2004-05-251,4701,4701,4701,4705001,470
2004-05-241,4151,4161,4151,4162001,416
2004-05-211,3641,4001,3641,4002001,400
2004-05-201,4351,4351,4011,4016001,401
2004-05-191,4301,4301,4001,4004,1001,400
2004-05-181,4001,4251,3991,4257001,425
2004-05-171,4301,4301,4151,4158001,415
2004-05-141,4491,4491,4161,4301,7001,430
2004-05-131,4501,4501,4501,4501001,450
2004-05-111,4401,4601,4301,4602,0001,460
2004-05-101,4851,4881,4601,4602,9001,460
2004-05-071,5401,5401,5151,5151,3001,515
2004-05-061,4901,5101,4901,5101,9001,510
2004-04-301,5101,5301,5101,5101,6001,510
2004-04-281,4851,5101,4811,5102,1001,510
2004-04-271,5251,5401,4801,5404,1001,540
2004-04-261,5701,5841,5101,5107,9001,510
2004-04-231,4811,5001,4811,4907,0001,490
2004-04-221,4201,4381,4201,4345,6001,434
2004-04-211,4101,4101,4001,4001,8001,400
2004-04-201,4101,4301,4091,4102,1001,410
2004-04-191,4401,4401,3901,3907,0001,390
2004-04-161,3711,3851,3701,3705,3001,370
2004-04-151,4111,4111,3801,3801,9001,380
2004-04-141,3701,3701,3701,3705001,370
2004-04-131,3911,4101,3701,3821,7001,382
2004-04-121,3711,3711,3671,3709001,370
2004-04-091,3841,3971,3631,3651,6001,365
2004-04-081,4051,4051,4001,4005001,400
2004-04-071,4551,4551,3811,4003,3001,400
2004-04-061,3901,3951,3761,3954,1001,395
2004-04-051,3601,3901,3601,3723,0001,372
2004-04-021,3661,3701,3601,3601,3001,360
2004-04-011,3601,3611,3601,3615001,361
2004-03-311,3771,3791,3641,3642,2001,364
2004-03-301,3841,3841,3681,3791,2001,379
2004-03-291,3641,3641,3641,3643001,364
2004-03-261,3751,3751,3641,3641,6001,364
2004-03-251,3731,3731,3701,3708001,370
2004-03-241,3561,3751,3541,3607,4001,360
2004-03-231,3501,3901,3501,3901,5001,390
2004-03-221,3681,3681,3621,3621,1001,362
2004-03-191,3891,3891,3301,3353,6001,335
2004-03-181,4031,4051,3901,3902,1001,390
2004-03-171,3811,3811,3811,3816001,381
2004-03-161,3801,3901,3801,3905001,390
2004-03-151,3711,3991,3711,3992001,399
2004-03-081,4501,4501,3901,3901,7001,390
2004-03-051,4101,4101,3901,3902001,390
2004-03-041,4211,4211,4171,4176001,417
2004-03-021,4101,4101,4101,4101001,410
2004-02-251,5121,5121,5001,5003,0001,500
2004-02-161,5001,5001,5001,5001,5001,500
2004-02-121,5501,5501,5501,5504001,550
2004-02-101,5301,5501,5301,5501,1001,550
2004-02-091,5511,5511,5511,5511,2001,551
2004-02-061,5301,5301,5301,5301001,530
2004-02-051,4601,5001,4601,5001,5001,500
2004-02-041,4601,4601,4601,4601001,460
2004-02-021,4501,4501,4501,4502001,450
2004-01-301,5101,5101,5001,5005001,500
2004-01-281,3901,3901,3901,3901001,390
2004-01-271,4101,4101,4101,4102001,410
2004-01-231,4001,4501,4001,4507001,450
2004-01-221,4021,4021,4021,4021001,402
2004-01-211,4001,4001,4001,4001001,400
2004-01-201,4201,4201,4201,4201001,420
2004-01-191,4301,4301,4301,4301001,430
2004-01-161,4011,4301,4011,4303001,430
2004-01-151,4101,4101,4001,4005001,400
2004-01-141,4101,4101,4101,4101001,410
2004-01-131,4701,4701,4501,4504001,450
2004-01-071,5401,5401,5401,5401,1001,540
2004-01-051,5401,5401,5401,5401001,540

分割・併合履歴 ： [1999-02-23]1株→1.1株