7427 エコートレーディング(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 933 | 940 | 933 | 940 | 700 | 940 |
| 2009-12-29 | 942 | 950 | 942 | 950 | 400 | 950 |
| 2009-12-28 | 940 | 940 | 940 | 940 | 100 | 940 |
| 2009-12-25 | 945 | 945 | 945 | 945 | 400 | 945 |
| 2009-12-22 | 942 | 942 | 942 | 942 | 700 | 942 |
| 2009-12-21 | 922 | 922 | 922 | 922 | 100 | 922 |
| 2009-12-18 | 916 | 916 | 916 | 916 | 300 | 916 |
| 2009-12-17 | 916 | 916 | 916 | 916 | 200 | 916 |
| 2009-12-16 | 889 | 889 | 889 | 889 | 300 | 889 |
| 2009-12-15 | 905 | 905 | 905 | 905 | 200 | 905 |
| 2009-12-11 | 917 | 917 | 917 | 917 | 3,500 | 917 |
| 2009-12-10 | 954 | 954 | 897 | 897 | 1,600 | 897 |
| 2009-12-09 | 917 | 917 | 917 | 917 | 100 | 917 |
| 2009-12-08 | 914 | 914 | 914 | 914 | 100 | 914 |
| 2009-12-07 | 919 | 919 | 919 | 919 | 4,300 | 919 |
| 2009-12-04 | 900 | 909 | 900 | 909 | 2,300 | 909 |
| 2009-12-02 | 900 | 900 | 900 | 900 | 800 | 900 |
| 2009-12-01 | 883 | 883 | 874 | 874 | 500 | 874 |
| 2009-11-30 | 843 | 843 | 843 | 843 | 100 | 843 |
| 2009-11-27 | 841 | 841 | 841 | 841 | 100 | 841 |
| 2009-11-25 | 898 | 898 | 898 | 898 | 1,500 | 898 |
| 2009-11-24 | 858 | 858 | 858 | 858 | 800 | 858 |
| 2009-11-17 | 950 | 950 | 928 | 928 | 300 | 928 |
| 2009-11-16 | 926 | 930 | 926 | 930 | 200 | 930 |
| 2009-11-13 | 926 | 926 | 926 | 926 | 300 | 926 |
| 2009-11-12 | 926 | 926 | 926 | 926 | 300 | 926 |
| 2009-11-10 | 919 | 919 | 919 | 919 | 200 | 919 |
| 2009-11-09 | 917 | 917 | 917 | 917 | 2,100 | 917 |
| 2009-11-06 | 979 | 979 | 930 | 937 | 1,400 | 937 |
| 2009-11-04 | 1,039 | 1,039 | 1,009 | 1,009 | 300 | 1,009 |
| 2009-11-02 | 1,040 | 1,040 | 1,040 | 1,040 | 600 | 1,040 |
| 2009-10-29 | 1,035 | 1,040 | 1,035 | 1,040 | 600 | 1,040 |
| 2009-10-28 | 1,044 | 1,044 | 1,039 | 1,039 | 200 | 1,039 |
| 2009-10-27 | 1,045 | 1,045 | 1,045 | 1,045 | 300 | 1,045 |
| 2009-10-26 | 1,046 | 1,046 | 1,046 | 1,046 | 200 | 1,046 |
| 2009-10-23 | 1,048 | 1,048 | 1,048 | 1,048 | 500 | 1,048 |
| 2009-10-22 | 1,039 | 1,039 | 1,039 | 1,039 | 100 | 1,039 |
| 2009-10-21 | 1,034 | 1,034 | 1,034 | 1,034 | 200 | 1,034 |
| 2009-10-20 | 1,036 | 1,036 | 1,036 | 1,036 | 200 | 1,036 |
| 2009-10-19 | 1,018 | 1,018 | 1,002 | 1,002 | 400 | 1,002 |
| 2009-10-16 | 990 | 990 | 990 | 990 | 200 | 990 |
| 2009-10-14 | 1,000 | 1,005 | 1,000 | 1,005 | 800 | 1,005 |
| 2009-10-09 | 1,055 | 1,055 | 1,017 | 1,050 | 1,400 | 1,050 |
| 2009-10-08 | 1,059 | 1,059 | 1,059 | 1,059 | 100 | 1,059 |
| 2009-10-07 | 1,040 | 1,040 | 1,039 | 1,039 | 2,900 | 1,039 |
| 2009-10-01 | 1,075 | 1,075 | 1,075 | 1,075 | 200 | 1,075 |
| 2009-09-30 | 1,075 | 1,075 | 1,075 | 1,075 | 700 | 1,075 |
| 2009-09-29 | 1,075 | 1,075 | 1,075 | 1,075 | 100 | 1,075 |
| 2009-09-28 | 1,062 | 1,062 | 1,060 | 1,060 | 300 | 1,060 |
| 2009-09-25 | 1,083 | 1,083 | 1,070 | 1,070 | 400 | 1,070 |
| 2009-09-24 | 1,079 | 1,083 | 1,079 | 1,083 | 700 | 1,083 |
| 2009-09-18 | 1,082 | 1,082 | 1,082 | 1,082 | 400 | 1,082 |
| 2009-09-17 | 1,083 | 1,083 | 1,083 | 1,083 | 100 | 1,083 |
| 2009-09-16 | 1,070 | 1,070 | 1,070 | 1,070 | 100 | 1,070 |
| 2009-09-15 | 1,069 | 1,069 | 1,069 | 1,069 | 200 | 1,069 |
| 2009-09-14 | 1,049 | 1,049 | 1,049 | 1,049 | 200 | 1,049 |
| 2009-09-11 | 1,052 | 1,052 | 1,035 | 1,035 | 4,400 | 1,035 |
| 2009-09-10 | 1,065 | 1,065 | 1,065 | 1,065 | 100 | 1,065 |
| 2009-09-09 | 1,062 | 1,062 | 1,062 | 1,062 | 100 | 1,062 |
| 2009-09-08 | 1,062 | 1,100 | 1,062 | 1,100 | 300 | 1,100 |
| 2009-09-07 | 1,056 | 1,076 | 1,055 | 1,060 | 3,900 | 1,060 |
| 2009-09-04 | 1,048 | 1,060 | 1,048 | 1,056 | 800 | 1,056 |
| 2009-09-03 | 1,042 | 1,042 | 1,042 | 1,042 | 100 | 1,042 |
| 2009-09-02 | 1,040 | 1,040 | 1,040 | 1,040 | 200 | 1,040 |
| 2009-08-31 | 1,060 | 1,060 | 1,060 | 1,060 | 100 | 1,060 |
| 2009-08-27 | 1,055 | 1,059 | 1,055 | 1,059 | 300 | 1,059 |
| 2009-08-25 | 1,070 | 1,070 | 1,042 | 1,043 | 1,000 | 1,043 |
| 2009-08-18 | 1,051 | 1,051 | 1,051 | 1,051 | 100 | 1,051 |
| 2009-08-14 | 1,071 | 1,071 | 1,070 | 1,070 | 600 | 1,070 |
| 2009-08-12 | 1,057 | 1,057 | 1,057 | 1,057 | 400 | 1,057 |
| 2009-08-11 | 1,055 | 1,055 | 1,055 | 1,055 | 300 | 1,055 |
| 2009-08-10 | 1,068 | 1,108 | 1,059 | 1,059 | 2,300 | 1,059 |
| 2009-08-07 | 1,055 | 1,055 | 1,035 | 1,048 | 2,100 | 1,048 |
| 2009-08-06 | 1,040 | 1,050 | 1,040 | 1,050 | 400 | 1,050 |
| 2009-08-05 | 1,035 | 1,036 | 1,035 | 1,036 | 300 | 1,036 |
| 2009-08-04 | 1,040 | 1,040 | 1,026 | 1,026 | 200 | 1,026 |
| 2009-07-31 | 1,032 | 1,032 | 1,020 | 1,020 | 200 | 1,020 |
| 2009-07-27 | 1,030 | 1,042 | 1,030 | 1,042 | 200 | 1,042 |
| 2009-07-24 | 1,019 | 1,019 | 1,010 | 1,010 | 600 | 1,010 |
| 2009-07-21 | 966 | 966 | 966 | 966 | 100 | 966 |
| 2009-07-17 | 965 | 965 | 965 | 965 | 200 | 965 |
| 2009-07-15 | 971 | 975 | 971 | 975 | 300 | 975 |
| 2009-07-14 | 961 | 961 | 961 | 961 | 200 | 961 |
| 2009-07-13 | 955 | 955 | 955 | 955 | 100 | 955 |
| 2009-07-10 | 959 | 959 | 959 | 959 | 1,600 | 959 |
| 2009-07-08 | 970 | 970 | 969 | 969 | 300 | 969 |
| 2009-07-07 | 961 | 961 | 961 | 961 | 2,100 | 961 |
| 2009-07-06 | 978 | 978 | 968 | 971 | 1,200 | 971 |
| 2009-07-02 | 948 | 948 | 948 | 948 | 100 | 948 |
| 2009-07-01 | 908 | 908 | 908 | 908 | 100 | 908 |
| 2009-06-30 | 909 | 909 | 909 | 909 | 100 | 909 |
| 2009-06-29 | 909 | 919 | 909 | 919 | 1,000 | 919 |
| 2009-06-26 | 902 | 902 | 902 | 902 | 100 | 902 |
| 2009-06-25 | 892 | 892 | 892 | 892 | 1,500 | 892 |
| 2009-06-22 | 882 | 882 | 882 | 882 | 200 | 882 |
| 2009-06-19 | 884 | 884 | 884 | 884 | 100 | 884 |
| 2009-06-18 | 880 | 886 | 880 | 886 | 500 | 886 |
| 2009-06-17 | 884 | 890 | 884 | 890 | 200 | 890 |
| 2009-06-16 | 886 | 886 | 886 | 886 | 500 | 886 |
| 2009-06-15 | 889 | 889 | 889 | 889 | 100 | 889 |
| 2009-06-12 | 899 | 899 | 889 | 889 | 4,700 | 889 |
| 2009-06-09 | 892 | 892 | 892 | 892 | 100 | 892 |
| 2009-06-08 | 895 | 895 | 895 | 895 | 4,100 | 895 |
| 2009-06-05 | 859 | 876 | 859 | 875 | 900 | 875 |
| 2009-06-04 | 852 | 855 | 852 | 855 | 200 | 855 |
| 2009-05-29 | 823 | 823 | 823 | 823 | 100 | 823 |
| 2009-05-27 | 838 | 840 | 830 | 830 | 300 | 830 |
| 2009-05-26 | 828 | 828 | 828 | 828 | 100 | 828 |
| 2009-05-25 | 818 | 819 | 818 | 819 | 800 | 819 |
| 2009-05-22 | 810 | 810 | 810 | 810 | 300 | 810 |
| 2009-05-20 | 800 | 809 | 800 | 809 | 300 | 809 |
| 2009-05-19 | 800 | 800 | 800 | 800 | 100 | 800 |
| 2009-05-18 | 790 | 790 | 790 | 790 | 100 | 790 |
| 2009-05-15 | 795 | 795 | 791 | 791 | 300 | 791 |
| 2009-05-14 | 798 | 798 | 798 | 798 | 200 | 798 |
| 2009-05-13 | 796 | 796 | 796 | 796 | 100 | 796 |
| 2009-05-12 | 790 | 790 | 790 | 790 | 900 | 790 |
| 2009-05-11 | 775 | 779 | 775 | 779 | 600 | 779 |
| 2009-05-08 | 771 | 771 | 771 | 771 | 100 | 771 |
| 2009-05-07 | 773 | 773 | 768 | 768 | 2,300 | 768 |
| 2009-05-01 | 744 | 757 | 744 | 754 | 1,100 | 754 |
| 2009-04-30 | 739 | 740 | 739 | 739 | 500 | 739 |
| 2009-04-28 | 733 | 733 | 722 | 722 | 600 | 722 |
| 2009-04-27 | 749 | 749 | 749 | 749 | 100 | 749 |
| 2009-04-24 | 755 | 765 | 755 | 765 | 600 | 765 |
| 2009-04-23 | 764 | 764 | 759 | 759 | 500 | 759 |
| 2009-04-21 | 763 | 764 | 763 | 764 | 300 | 764 |
| 2009-04-15 | 760 | 770 | 760 | 770 | 500 | 770 |
| 2009-04-10 | 802 | 802 | 802 | 802 | 100 | 802 |
| 2009-04-09 | 800 | 805 | 800 | 805 | 400 | 805 |
| 2009-04-08 | 810 | 810 | 810 | 810 | 100 | 810 |
| 2009-04-07 | 812 | 812 | 810 | 810 | 3,100 | 810 |
| 2009-04-06 | 802 | 804 | 802 | 804 | 400 | 804 |
| 2009-04-03 | 790 | 800 | 790 | 800 | 300 | 800 |
| 2009-04-01 | 809 | 809 | 800 | 800 | 200 | 800 |
| 2009-03-31 | 811 | 814 | 809 | 809 | 600 | 809 |
| 2009-03-30 | 820 | 820 | 808 | 808 | 200 | 808 |
| 2009-03-27 | 810 | 810 | 810 | 810 | 200 | 810 |
| 2009-03-26 | 815 | 815 | 815 | 815 | 100 | 815 |
| 2009-03-25 | 812 | 818 | 812 | 817 | 1,500 | 817 |
| 2009-03-24 | 811 | 811 | 810 | 810 | 1,000 | 810 |
| 2009-03-23 | 809 | 809 | 807 | 807 | 400 | 807 |
| 2009-03-19 | 810 | 810 | 810 | 810 | 200 | 810 |
| 2009-03-18 | 810 | 810 | 810 | 810 | 300 | 810 |
| 2009-03-17 | 801 | 801 | 801 | 801 | 500 | 801 |
| 2009-03-16 | 805 | 805 | 800 | 800 | 600 | 800 |
| 2009-03-13 | 809 | 809 | 795 | 795 | 8,300 | 795 |
| 2009-03-12 | 788 | 789 | 788 | 789 | 900 | 789 |
| 2009-03-11 | 798 | 798 | 798 | 798 | 100 | 798 |
| 2009-03-10 | 792 | 792 | 792 | 792 | 100 | 792 |
| 2009-03-09 | 798 | 800 | 791 | 792 | 2,500 | 792 |
| 2009-03-06 | 771 | 790 | 771 | 790 | 1,800 | 790 |
| 2009-03-05 | 776 | 776 | 776 | 776 | 200 | 776 |
| 2009-03-02 | 722 | 722 | 722 | 722 | 100 | 722 |
| 2009-02-27 | 730 | 730 | 730 | 730 | 100 | 730 |
| 2009-02-26 | 774 | 774 | 774 | 774 | 100 | 774 |
| 2009-02-25 | 776 | 776 | 776 | 776 | 500 | 776 |
| 2009-02-23 | 770 | 770 | 770 | 770 | 100 | 770 |
| 2009-02-20 | 800 | 800 | 800 | 800 | 500 | 800 |
| 2009-02-19 | 830 | 830 | 810 | 810 | 800 | 810 |
| 2009-02-18 | 816 | 816 | 809 | 809 | 300 | 809 |
| 2009-02-12 | 790 | 794 | 790 | 794 | 200 | 794 |
| 2009-02-10 | 785 | 785 | 785 | 785 | 100 | 785 |
| 2009-02-09 | 767 | 790 | 760 | 790 | 2,800 | 790 |
| 2009-02-06 | 742 | 757 | 742 | 757 | 400 | 757 |
| 2009-02-05 | 741 | 741 | 741 | 741 | 300 | 741 |
| 2009-02-04 | 745 | 745 | 741 | 741 | 200 | 741 |
| 2009-02-03 | 739 | 739 | 739 | 739 | 100 | 739 |
| 2009-01-30 | 743 | 743 | 743 | 743 | 500 | 743 |
| 2009-01-29 | 755 | 755 | 754 | 754 | 1,400 | 754 |
| 2009-01-28 | 768 | 768 | 768 | 768 | 100 | 768 |
| 2009-01-23 | 749 | 749 | 722 | 722 | 600 | 722 |
| 2009-01-21 | 747 | 747 | 739 | 739 | 300 | 739 |
| 2009-01-20 | 760 | 760 | 760 | 760 | 200 | 760 |
| 2009-01-19 | 779 | 779 | 779 | 779 | 600 | 779 |
| 2009-01-16 | 720 | 740 | 720 | 739 | 1,500 | 739 |
| 2009-01-15 | 705 | 710 | 705 | 710 | 800 | 710 |
| 2009-01-14 | 709 | 709 | 706 | 706 | 400 | 706 |
| 2009-01-13 | 709 | 709 | 709 | 709 | 500 | 709 |
| 2009-01-09 | 695 | 710 | 695 | 710 | 900 | 710 |
| 2009-01-08 | 705 | 705 | 705 | 705 | 700 | 705 |
| 2009-01-07 | 735 | 735 | 725 | 725 | 2,600 | 725 |
| 2009-01-06 | 700 | 700 | 695 | 695 | 600 | 695 |
分割・併合履歴 ： [1999-02-23]1株→1.1株
