7427 エコートレーディング(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	830	831	829	831	1,700	831
2010-12-29	833	833	828	830	1,800	830
2010-12-28	823	826	820	826	1,600	826
2010-12-27	828	830	822	823	6,100	823
2010-12-24	825	834	825	827	2,100	827
2010-12-22	843	843	826	828	5,000	828
2010-12-21	833	840	827	840	3,400	840
2010-12-20	828	836	828	833	3,300	833
2010-12-17	840	840	833	835	4,600	835
2010-12-16	833	841	830	841	7,800	841
2010-12-15	836	836	830	835	4,100	835
2010-12-14	837	837	826	836	2,900	836
2010-12-13	823	838	823	838	4,300	838
2010-12-10	825	825	810	821	11,200	821
2010-12-09	821	825	817	819	2,000	819
2010-12-08	819	828	805	821	4,900	821
2010-12-07	825	825	813	819	9,600	819
2010-12-06	801	821	798	821	12,700	821
2010-12-03	799	800	795	798	3,700	798
2010-12-02	789	793	789	791	2,200	791
2010-12-01	782	789	782	787	3,900	787
2010-11-30	784	791	784	784	4,400	784
2010-11-29	786	790	786	788	4,100	788
2010-11-26	781	790	781	790	600	790
2010-11-25	801	801	780	780	13,300	780
2010-11-24	796	800	790	793	3,400	793
2010-11-22	798	802	798	798	3,000	798
2010-11-19	809	809	800	800	7,000	800
2010-11-18	799	812	799	806	4,100	806
2010-11-17	797	800	797	799	1,600	799
2010-11-16	794	800	793	800	1,900	800
2010-11-15	812	812	799	799	1,600	799
2010-11-12	796	812	796	801	3,000	801
2010-11-11	810	812	795	809	4,400	809
2010-11-10	810	816	810	812	4,300	812
2010-11-09	804	804	797	799	1,200	799
2010-11-08	797	805	794	802	6,100	802
2010-11-05	771	789	771	786	7,400	786
2010-11-04	774	779	773	776	2,700	776
2010-11-02	761	770	741	770	4,000	770
2010-11-01	770	770	754	761	3,100	761
2010-10-29	742	784	735	772	7,900	772
2010-10-28	738	752	734	752	7,800	752
2010-10-27	753	753	738	746	2,500	746
2010-10-26	741	752	736	752	4,100	752
2010-10-25	742	742	740	741	4,200	741
2010-10-22	736	737	733	737	2,300	737
2010-10-21	747	747	732	736	6,000	736
2010-10-20	750	750	733	747	18,000	747
2010-10-19	752	761	751	757	2,700	757
2010-10-18	748	769	748	758	1,600	758
2010-10-15	774	774	753	754	4,800	754
2010-10-14	781	782	772	772	4,700	772
2010-10-13	782	785	782	782	1,100	782
2010-10-12	795	795	781	782	6,100	782
2010-10-08	779	792	779	792	7,000	792
2010-10-07	785	792	785	787	11,100	787
2010-10-06	795	798	784	791	13,500	791
2010-10-05	821	822	798	798	18,300	798
2010-10-04	833	833	825	833	3,300	833
2010-10-01	837	843	833	834	3,900	834
2010-09-30	853	853	837	840	1,900	840
2010-09-29	843	849	839	846	3,100	846
2010-09-28	832	840	832	836	3,200	836
2010-09-27	827	839	827	833	8,800	833
2010-09-24	834	843	834	834	3,800	834
2010-09-22	838	845	838	844	3,000	844
2010-09-21	858	858	847	847	3,600	847
2010-09-17	859	860	854	858	1,700	858
2010-09-16	867	867	855	855	900	855
2010-09-15	851	862	851	862	2,500	862
2010-09-14	858	859	849	851	1,500	851
2010-09-13	857	862	846	850	7,900	850
2010-09-10	871	871	854	865	7,200	865
2010-09-09	855	860	855	856	2,200	856
2010-09-08	852	858	852	857	1,400	857
2010-09-07	873	873	865	867	3,100	867
2010-09-06	852	875	852	875	3,100	875
2010-09-03	864	864	851	851	2,300	851
2010-09-02	846	849	833	849	3,200	849
2010-09-01	848	848	830	839	5,800	839
2010-08-31	873	873	846	847	3,900	847
2010-08-30	874	882	872	874	6,800	874
2010-08-27	859	870	844	870	4,400	870
2010-08-26	875	876	871	876	9,600	876
2010-08-25	877	877	866	875	3,500	875
2010-08-24	865	872	862	872	3,500	872
2010-08-23	879	880	871	871	4,800	871
2010-08-20	878	882	878	880	2,600	880
2010-08-19	862	880	862	878	5,000	878
2010-08-18	870	870	858	861	6,900	861
2010-08-17	864	871	862	867	3,300	867
2010-08-16	854	872	854	864	4,700	864
2010-08-13	851	857	851	854	3,300	854
2010-08-12	856	856	848	853	7,100	853
2010-08-11	870	870	860	860	6,400	860
2010-08-10	885	885	870	872	900	872
2010-08-09	870	871	868	870	4,100	870
2010-08-06	867	879	864	874	4,300	874
2010-08-05	862	878	862	866	3,000	866
2010-08-04	876	876	862	862	3,700	862
2010-08-03	877	879	869	874	4,200	874
2010-08-02	867	889	866	878	3,500	878
2010-07-30	883	884	867	868	4,600	868
2010-07-29	890	895	883	883	3,300	883
2010-07-28	883	890	883	889	2,600	889
2010-07-27	871	884	871	883	3,200	883
2010-07-26	875	876	864	872	2,700	872
2010-07-23	858	873	858	863	3,400	863
2010-07-22	859	870	854	869	5,000	869
2010-07-21	860	865	860	861	4,700	861
2010-07-20	867	875	858	864	9,500	864
2010-07-16	872	875	866	869	2,900	869
2010-07-15	884	884	855	872	21,500	872
2010-07-14	894	897	880	884	9,800	884
2010-07-13	887	899	882	894	12,700	894
2010-07-12	910	912	890	895	33,200	895
2010-07-09	950	952	932	950	6,200	950
2010-07-08	948	948	943	946	2,800	946
2010-07-07	949	949	935	935	4,200	935
2010-07-06	939	949	933	949	4,200	949
2010-07-05	927	937	927	932	1,800	932
2010-07-02	925	930	916	927	2,700	927
2010-07-01	938	938	920	926	4,100	926
2010-06-30	920	935	920	934	8,500	934
2010-06-29	957	957	921	943	4,700	943
2010-06-28	950	963	950	957	1,400	957
2010-06-25	957	957	933	944	6,100	944
2010-06-24	931	947	931	947	3,300	947
2010-06-23	940	940	930	939	5,200	939
2010-06-22	950	951	940	950	3,700	950
2010-06-21	924	949	921	948	7,400	948
2010-06-18	920	920	917	920	3,000	920
2010-06-17	920	922	915	916	5,200	916
2010-06-16	922	923	910	913	6,800	913
2010-06-15	920	920	919	919	1,300	919
2010-06-14	920	925	905	920	5,000	920
2010-06-11	920	920	910	915	7,600	915
2010-06-10	906	919	903	914	5,100	914
2010-06-09	913	915	900	915	18,100	915
2010-06-08	915	917	914	914	2,900	914
2010-06-07	929	929	913	915	8,900	915
2010-06-04	914	926	914	921	5,700	921
2010-06-03	913	922	913	914	4,900	914
2010-06-02	910	914	910	910	6,000	910
2010-06-01	923	923	912	917	5,100	917
2010-05-31	916	926	916	923	4,500	923
2010-05-28	931	940	917	920	7,200	920
2010-05-27	908	919	908	916	13,700	916
2010-05-26	912	917	906	908	10,600	908
2010-05-25	945	945	922	924	8,200	924
2010-05-24	950	950	941	945	9,400	945
2010-05-21	942	945	930	945	11,300	945
2010-05-20	950	960	950	955	2,600	955
2010-05-19	975	975	941	957	10,600	957
2010-05-18	1,000	1,000	980	981	8,900	981
2010-05-17	1,000	1,000	989	992	8,900	992
2010-05-14	1,003	1,004	1,000	1,000	8,100	1,000
2010-05-13	1,000	1,015	1,000	1,005	5,100	1,005
2010-05-12	1,014	1,017	1,005	1,012	4,800	1,012
2010-05-11	1,016	1,018	1,007	1,010	10,800	1,010
2010-05-10	997	1,008	993	1,008	5,300	1,008
2010-05-07	1,000	1,005	991	998	15,600	998
2010-05-06	1,018	1,025	1,000	1,008	18,800	1,008
2010-04-30	1,033	1,033	1,023	1,023	11,200	1,023
2010-04-28	1,021	1,021	1,011	1,011	8,400	1,011
2010-04-27	1,025	1,031	1,022	1,024	14,900	1,024
2010-04-26	1,033	1,050	1,030	1,032	15,500	1,032
2010-04-23	1,010	1,017	1,000	1,013	10,500	1,013
2010-04-22	1,023	1,024	1,011	1,015	9,000	1,015
2010-04-21	1,016	1,025	1,010	1,023	12,300	1,023
2010-04-20	1,008	1,017	1,000	1,010	11,700	1,010
2010-04-19	1,016	1,019	986	1,008	19,600	1,008
2010-04-16	1,031	1,033	1,020	1,024	12,000	1,024
2010-04-15	1,051	1,051	1,020	1,031	26,500	1,031
2010-04-14	1,023	1,049	1,023	1,046	22,200	1,046
2010-04-13	1,005	1,028	999	1,025	40,800	1,025
2010-04-12	989	1,018	980	1,008	43,800	1,008
2010-04-09	962	977	950	974	85,400	974
2010-04-08	914	940	914	932	28,800	932
2010-04-07	899	907	898	907	16,100	907
2010-04-06	900	900	895	897	12,600	897
2010-04-05	896	900	894	894	18,600	894
2010-04-02	901	901	891	892	13,600	892
2010-04-01	898	899	890	897	16,900	897
2010-03-31	893	901	893	899	3,300	899
2010-03-30	900	907	895	907	2,100	907
2010-03-29	905	905	905	905	100	905
2010-03-26	900	901	897	901	1,400	901
2010-03-25	895	900	895	900	1,200	900
2010-03-24	894	902	893	902	900	902
2010-03-23	892	892	892	892	100	892
2010-03-19	898	901	898	901	300	901
2010-03-18	886	898	886	886	1,200	886
2010-03-17	901	901	901	901	100	901
2010-03-16	891	900	891	900	200	900
2010-03-12	878	895	878	895	4,700	895
2010-03-10	893	893	893	893	400	893
2010-03-09	886	908	885	908	700	908
2010-03-08	878	878	878	878	1,000	878
2010-03-05	912	912	886	893	600	893
2010-03-02	905	905	905	905	100	905
2010-02-26	898	898	898	898	100	898
2010-02-25	884	898	883	898	600	898
2010-02-24	866	893	866	893	800	893
2010-02-23	892	897	892	897	1,800	897
2010-02-22	915	915	891	891	500	891
2010-02-19	902	902	900	900	600	900
2010-02-18	905	905	905	905	100	905
2010-02-16	897	897	897	897	100	897
2010-02-15	912	912	912	912	100	912
2010-02-12	907	907	907	907	500	907
2010-02-09	900	908	900	906	800	906
2010-02-08	913	913	900	900	1,200	900
2010-02-05	906	918	906	916	1,200	916
2010-02-03	930	930	930	930	300	930
2010-02-02	920	922	905	922	300	922
2010-02-01	904	919	904	919	600	919
2010-01-29	925	925	919	919	300	919
2010-01-28	926	930	926	930	200	930
2010-01-27	925	925	925	925	200	925
2010-01-26	943	943	929	930	300	930
2010-01-25	941	943	941	943	1,000	943
2010-01-22	950	950	935	950	400	950
2010-01-21	954	954	954	954	500	954
2010-01-20	953	953	953	953	100	953
2010-01-19	957	957	957	957	400	957
2010-01-18	960	960	960	960	300	960
2010-01-15	964	964	960	960	1,300	960
2010-01-14	975	975	975	975	200	975
2010-01-13	983	983	983	983	200	983
2010-01-12	988	1,000	988	993	700	993
2010-01-08	988	988	988	988	300	988
2010-01-07	974	988	974	988	1,900	988
2010-01-06	964	975	964	975	1,000	975
2010-01-05	955	960	955	960	200	960
2010-01-04	955	955	945	945	200	945

分割・併合履歴： [1999-02-23]1株→1.1株

2024年09月
日	月	火	水	木	金	土
« 08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