7427 エコートレーディング(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 649 | 649 | 646 | 646 | 200 | 646 |
| 2008-12-26 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 2008-12-25 | 657 | 657 | 645 | 651 | 2,600 | 651 |
| 2008-12-24 | 656 | 656 | 647 | 647 | 400 | 647 |
| 2008-12-22 | 649 | 656 | 649 | 656 | 400 | 656 |
| 2008-12-19 | 631 | 631 | 631 | 631 | 100 | 631 |
| 2008-12-18 | 640 | 640 | 629 | 629 | 800 | 629 |
| 2008-12-17 | 630 | 633 | 630 | 633 | 300 | 633 |
| 2008-12-16 | 616 | 616 | 616 | 616 | 200 | 616 |
| 2008-12-15 | 626 | 626 | 626 | 626 | 100 | 626 |
| 2008-12-12 | 625 | 625 | 622 | 622 | 3,500 | 622 |
| 2008-12-11 | 616 | 616 | 616 | 616 | 1,000 | 616 |
| 2008-12-10 | 630 | 630 | 623 | 623 | 2,300 | 623 |
| 2008-12-09 | 621 | 627 | 619 | 620 | 1,200 | 620 |
| 2008-12-08 | 633 | 633 | 624 | 624 | 5,600 | 624 |
| 2008-12-05 | 621 | 623 | 616 | 623 | 700 | 623 |
| 2008-12-04 | 630 | 630 | 621 | 621 | 1,000 | 621 |
| 2008-12-03 | 619 | 619 | 614 | 614 | 1,300 | 614 |
| 2008-12-02 | 605 | 630 | 605 | 629 | 500 | 629 |
| 2008-11-28 | 645 | 645 | 642 | 642 | 700 | 642 |
| 2008-11-27 | 649 | 649 | 649 | 649 | 400 | 649 |
| 2008-11-26 | 633 | 642 | 633 | 642 | 1,000 | 642 |
| 2008-11-25 | 650 | 650 | 643 | 643 | 2,200 | 643 |
| 2008-11-21 | 610 | 610 | 610 | 610 | 200 | 610 |
| 2008-11-20 | 647 | 647 | 647 | 647 | 100 | 647 |
| 2008-11-19 | 650 | 650 | 647 | 647 | 300 | 647 |
| 2008-11-18 | 654 | 654 | 654 | 654 | 100 | 654 |
| 2008-11-13 | 654 | 654 | 654 | 654 | 200 | 654 |
| 2008-11-12 | 655 | 655 | 650 | 650 | 200 | 650 |
| 2008-11-11 | 673 | 673 | 673 | 673 | 300 | 673 |
| 2008-11-10 | 655 | 663 | 655 | 663 | 600 | 663 |
| 2008-11-07 | 665 | 665 | 660 | 660 | 2,900 | 660 |
| 2008-11-06 | 666 | 666 | 655 | 655 | 400 | 655 |
| 2008-11-05 | 650 | 663 | 640 | 656 | 1,600 | 656 |
| 2008-11-04 | 630 | 630 | 630 | 630 | 100 | 630 |
| 2008-10-30 | 628 | 628 | 608 | 626 | 900 | 626 |
| 2008-10-29 | 618 | 618 | 618 | 618 | 100 | 618 |
| 2008-10-27 | 618 | 618 | 618 | 618 | 500 | 618 |
| 2008-10-24 | 673 | 673 | 613 | 620 | 1,000 | 620 |
| 2008-10-23 | 673 | 673 | 673 | 673 | 400 | 673 |
| 2008-10-21 | 668 | 674 | 668 | 674 | 500 | 674 |
| 2008-10-20 | 628 | 628 | 628 | 628 | 100 | 628 |
| 2008-10-17 | 616 | 616 | 606 | 606 | 400 | 606 |
| 2008-10-16 | 606 | 606 | 606 | 606 | 200 | 606 |
| 2008-10-14 | 593 | 593 | 593 | 593 | 600 | 593 |
| 2008-10-10 | 599 | 599 | 582 | 583 | 600 | 583 |
| 2008-10-09 | 593 | 599 | 593 | 599 | 400 | 599 |
| 2008-10-07 | 635 | 635 | 635 | 635 | 2,700 | 635 |
| 2008-10-06 | 670 | 670 | 670 | 670 | 200 | 670 |
| 2008-09-29 | 775 | 775 | 766 | 766 | 400 | 766 |
| 2008-09-26 | 785 | 785 | 785 | 785 | 700 | 785 |
| 2008-09-25 | 799 | 799 | 799 | 799 | 500 | 799 |
| 2008-09-24 | 785 | 785 | 785 | 785 | 200 | 785 |
| 2008-09-22 | 795 | 795 | 795 | 795 | 200 | 795 |
| 2008-09-19 | 783 | 785 | 770 | 785 | 1,100 | 785 |
| 2008-09-18 | 793 | 793 | 793 | 793 | 200 | 793 |
| 2008-09-17 | 840 | 840 | 840 | 840 | 100 | 840 |
| 2008-09-16 | 831 | 831 | 831 | 831 | 1,000 | 831 |
| 2008-09-12 | 850 | 850 | 850 | 850 | 3,800 | 850 |
| 2008-09-11 | 858 | 858 | 858 | 858 | 200 | 858 |
| 2008-09-10 | 857 | 858 | 857 | 858 | 300 | 858 |
| 2008-09-08 | 886 | 896 | 886 | 887 | 2,000 | 887 |
| 2008-09-05 | 876 | 876 | 866 | 866 | 1,200 | 866 |
| 2008-09-03 | 878 | 878 | 878 | 878 | 100 | 878 |
| 2008-09-02 | 886 | 886 | 886 | 886 | 100 | 886 |
| 2008-09-01 | 910 | 910 | 892 | 892 | 800 | 892 |
| 2008-08-29 | 909 | 910 | 909 | 910 | 800 | 910 |
| 2008-08-28 | 899 | 899 | 899 | 899 | 100 | 899 |
| 2008-08-27 | 901 | 901 | 901 | 901 | 100 | 901 |
| 2008-08-25 | 930 | 930 | 910 | 915 | 600 | 915 |
| 2008-08-22 | 920 | 930 | 920 | 929 | 500 | 929 |
| 2008-08-21 | 910 | 910 | 910 | 910 | 100 | 910 |
| 2008-08-19 | 910 | 910 | 908 | 908 | 200 | 908 |
| 2008-08-15 | 915 | 915 | 906 | 906 | 200 | 906 |
| 2008-08-14 | 918 | 918 | 918 | 918 | 100 | 918 |
| 2008-08-13 | 923 | 923 | 923 | 923 | 200 | 923 |
| 2008-08-08 | 907 | 907 | 907 | 907 | 200 | 907 |
| 2008-08-07 | 926 | 926 | 926 | 926 | 1,600 | 926 |
| 2008-08-06 | 916 | 916 | 916 | 916 | 100 | 916 |
| 2008-08-05 | 911 | 911 | 911 | 911 | 300 | 911 |
| 2008-08-04 | 914 | 914 | 914 | 914 | 200 | 914 |
| 2008-08-01 | 928 | 928 | 928 | 928 | 200 | 928 |
| 2008-07-31 | 918 | 918 | 918 | 918 | 100 | 918 |
| 2008-07-30 | 913 | 913 | 913 | 913 | 100 | 913 |
| 2008-07-29 | 913 | 923 | 913 | 913 | 300 | 913 |
| 2008-07-28 | 921 | 921 | 921 | 921 | 200 | 921 |
| 2008-07-25 | 924 | 925 | 924 | 925 | 600 | 925 |
| 2008-07-23 | 915 | 915 | 914 | 914 | 200 | 914 |
| 2008-07-22 | 915 | 915 | 915 | 915 | 100 | 915 |
| 2008-07-17 | 912 | 912 | 912 | 912 | 100 | 912 |
| 2008-07-16 | 908 | 908 | 904 | 904 | 700 | 904 |
| 2008-07-11 | 909 | 909 | 909 | 909 | 600 | 909 |
| 2008-07-10 | 925 | 925 | 909 | 909 | 1,400 | 909 |
| 2008-07-09 | 924 | 924 | 924 | 924 | 1,000 | 924 |
| 2008-07-08 | 914 | 914 | 914 | 914 | 100 | 914 |
| 2008-07-07 | 923 | 923 | 916 | 916 | 1,700 | 916 |
| 2008-07-04 | 903 | 913 | 903 | 913 | 700 | 913 |
| 2008-07-03 | 904 | 913 | 904 | 913 | 300 | 913 |
| 2008-07-01 | 912 | 912 | 912 | 912 | 700 | 912 |
| 2008-06-27 | 911 | 911 | 911 | 911 | 300 | 911 |
| 2008-06-26 | 916 | 916 | 916 | 916 | 200 | 916 |
| 2008-06-25 | 926 | 926 | 916 | 916 | 1,500 | 916 |
| 2008-06-23 | 909 | 910 | 909 | 910 | 200 | 910 |
| 2008-06-20 | 912 | 912 | 903 | 903 | 200 | 903 |
| 2008-06-19 | 903 | 903 | 903 | 903 | 200 | 903 |
| 2008-06-17 | 911 | 911 | 911 | 911 | 100 | 911 |
| 2008-06-16 | 911 | 913 | 911 | 913 | 200 | 913 |
| 2008-06-13 | 897 | 911 | 897 | 911 | 3,400 | 911 |
| 2008-06-12 | 897 | 899 | 897 | 898 | 1,700 | 898 |
| 2008-06-11 | 902 | 902 | 896 | 896 | 300 | 896 |
| 2008-06-10 | 920 | 920 | 903 | 903 | 500 | 903 |
| 2008-06-09 | 921 | 921 | 910 | 910 | 3,600 | 910 |
| 2008-06-06 | 912 | 916 | 911 | 911 | 400 | 911 |
| 2008-06-04 | 922 | 922 | 922 | 922 | 100 | 922 |
| 2008-06-03 | 918 | 918 | 912 | 912 | 200 | 912 |
| 2008-06-02 | 913 | 913 | 913 | 913 | 100 | 913 |
| 2008-05-30 | 920 | 920 | 913 | 913 | 300 | 913 |
| 2008-05-29 | 911 | 911 | 911 | 911 | 100 | 911 |
| 2008-05-28 | 909 | 918 | 909 | 909 | 500 | 909 |
| 2008-05-27 | 910 | 923 | 910 | 923 | 300 | 923 |
| 2008-05-26 | 909 | 909 | 909 | 909 | 100 | 909 |
| 2008-05-23 | 922 | 922 | 920 | 920 | 700 | 920 |
| 2008-05-21 | 923 | 923 | 923 | 923 | 100 | 923 |
| 2008-05-20 | 929 | 929 | 922 | 924 | 500 | 924 |
| 2008-05-19 | 939 | 944 | 938 | 943 | 1,000 | 943 |
| 2008-05-16 | 929 | 939 | 921 | 929 | 500 | 929 |
| 2008-05-15 | 939 | 939 | 939 | 939 | 200 | 939 |
| 2008-05-14 | 933 | 933 | 933 | 933 | 100 | 933 |
| 2008-05-13 | 920 | 920 | 920 | 920 | 200 | 920 |
| 2008-05-12 | 932 | 932 | 930 | 930 | 400 | 930 |
| 2008-05-09 | 964 | 964 | 931 | 940 | 1,000 | 940 |
| 2008-05-08 | 992 | 992 | 976 | 976 | 300 | 976 |
| 2008-05-07 | 951 | 980 | 951 | 980 | 2,700 | 980 |
| 2008-05-02 | 945 | 945 | 945 | 945 | 200 | 945 |
| 2008-05-01 | 945 | 945 | 936 | 936 | 200 | 936 |
| 2008-04-30 | 939 | 939 | 939 | 939 | 400 | 939 |
| 2008-04-28 | 939 | 939 | 915 | 924 | 600 | 924 |
| 2008-04-25 | 940 | 941 | 940 | 941 | 500 | 941 |
| 2008-04-24 | 959 | 959 | 930 | 930 | 300 | 930 |
| 2008-04-22 | 949 | 949 | 949 | 949 | 100 | 949 |
| 2008-04-21 | 969 | 969 | 957 | 957 | 200 | 957 |
| 2008-04-17 | 955 | 963 | 955 | 963 | 400 | 963 |
| 2008-04-15 | 965 | 965 | 965 | 965 | 200 | 965 |
| 2008-04-14 | 989 | 989 | 956 | 956 | 300 | 956 |
| 2008-04-11 | 978 | 992 | 978 | 992 | 400 | 992 |
| 2008-04-09 | 970 | 978 | 970 | 978 | 300 | 978 |
| 2008-04-08 | 970 | 970 | 970 | 970 | 100 | 970 |
| 2008-04-07 | 973 | 977 | 971 | 971 | 1,800 | 971 |
| 2008-04-04 | 993 | 993 | 993 | 993 | 300 | 993 |
| 2008-04-02 | 1,007 | 1,007 | 1,005 | 1,005 | 400 | 1,005 |
| 2008-04-01 | 990 | 990 | 980 | 980 | 400 | 980 |
| 2008-03-31 | 996 | 996 | 996 | 996 | 200 | 996 |
| 2008-03-27 | 1,003 | 1,003 | 1,003 | 1,003 | 200 | 1,003 |
| 2008-03-26 | 993 | 1,001 | 993 | 1,001 | 600 | 1,001 |
| 2008-03-25 | 981 | 990 | 981 | 990 | 1,000 | 990 |
| 2008-03-21 | 930 | 930 | 930 | 930 | 200 | 930 |
| 2008-03-19 | 925 | 929 | 925 | 927 | 400 | 927 |
| 2008-03-18 | 885 | 895 | 885 | 895 | 200 | 895 |
| 2008-03-17 | 904 | 904 | 904 | 904 | 200 | 904 |
| 2008-03-14 | 910 | 910 | 910 | 910 | 5,900 | 910 |
| 2008-03-12 | 939 | 939 | 939 | 939 | 200 | 939 |
| 2008-03-10 | 933 | 933 | 933 | 933 | 100 | 933 |
| 2008-03-07 | 946 | 946 | 946 | 946 | 1,700 | 946 |
| 2008-03-05 | 961 | 961 | 932 | 932 | 500 | 932 |
| 2008-03-04 | 977 | 977 | 977 | 977 | 200 | 977 |
| 2008-03-03 | 970 | 970 | 970 | 970 | 600 | 970 |
| 2008-02-29 | 975 | 985 | 975 | 985 | 800 | 985 |
| 2008-02-28 | 979 | 979 | 979 | 979 | 100 | 979 |
| 2008-02-27 | 1,022 | 1,022 | 980 | 980 | 600 | 980 |
| 2008-02-26 | 1,024 | 1,024 | 1,006 | 1,006 | 200 | 1,006 |
| 2008-02-25 | 1,045 | 1,045 | 1,038 | 1,038 | 1,000 | 1,038 |
| 2008-02-22 | 1,027 | 1,027 | 1,027 | 1,027 | 100 | 1,027 |
| 2008-02-21 | 1,026 | 1,026 | 1,026 | 1,026 | 100 | 1,026 |
| 2008-02-20 | 1,030 | 1,030 | 1,021 | 1,021 | 600 | 1,021 |
| 2008-02-19 | 1,026 | 1,026 | 1,026 | 1,026 | 300 | 1,026 |
| 2008-02-18 | 1,018 | 1,018 | 1,018 | 1,018 | 300 | 1,018 |
| 2008-02-15 | 1,015 | 1,150 | 1,015 | 1,015 | 2,500 | 1,015 |
| 2008-02-14 | 1,027 | 1,027 | 1,022 | 1,022 | 200 | 1,022 |
| 2008-02-13 | 1,018 | 1,020 | 1,009 | 1,009 | 500 | 1,009 |
| 2008-02-12 | 1,020 | 1,020 | 1,020 | 1,020 | 200 | 1,020 |
| 2008-02-08 | 1,017 | 1,026 | 1,017 | 1,025 | 500 | 1,025 |
| 2008-02-07 | 1,065 | 1,065 | 1,017 | 1,017 | 1,700 | 1,017 |
| 2008-02-06 | 1,057 | 1,057 | 1,057 | 1,057 | 200 | 1,057 |
| 2008-02-05 | 1,049 | 1,065 | 1,049 | 1,059 | 1,300 | 1,059 |
| 2008-02-04 | 1,048 | 1,048 | 1,048 | 1,048 | 100 | 1,048 |
| 2008-01-31 | 1,039 | 1,048 | 1,039 | 1,048 | 600 | 1,048 |
| 2008-01-30 | 1,029 | 1,040 | 1,024 | 1,040 | 900 | 1,040 |
| 2008-01-29 | 1,003 | 1,026 | 1,003 | 1,026 | 600 | 1,026 |
| 2008-01-28 | 1,023 | 1,023 | 1,023 | 1,023 | 900 | 1,023 |
| 2008-01-25 | 1,039 | 1,039 | 1,032 | 1,032 | 1,600 | 1,032 |
| 2008-01-24 | 951 | 981 | 951 | 981 | 800 | 981 |
| 2008-01-23 | 965 | 965 | 961 | 961 | 500 | 961 |
| 2008-01-21 | 947 | 947 | 947 | 947 | 200 | 947 |
| 2008-01-18 | 961 | 961 | 937 | 954 | 700 | 954 |
| 2008-01-17 | 961 | 971 | 960 | 960 | 400 | 960 |
| 2008-01-16 | 965 | 965 | 961 | 961 | 200 | 961 |
| 2008-01-15 | 1,008 | 1,008 | 977 | 977 | 700 | 977 |
| 2008-01-11 | 1,028 | 1,028 | 1,028 | 1,028 | 600 | 1,028 |
| 2008-01-10 | 1,020 | 1,030 | 1,020 | 1,030 | 200 | 1,030 |
| 2008-01-09 | 987 | 1,005 | 984 | 991 | 1,800 | 991 |
| 2008-01-08 | 1,005 | 1,005 | 997 | 1,000 | 1,500 | 1,000 |
| 2008-01-07 | 1,029 | 1,029 | 998 | 1,005 | 2,000 | 1,005 |
| 2008-01-04 | 1,020 | 1,100 | 999 | 999 | 3,400 | 999 |
分割・併合履歴 ： [1999-02-23]1株→1.1株
