7427 エコートレーディング(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	704	707	704	706	2,000	706
2011-12-29	700	703	700	700	1,700	700
2011-12-28	703	703	693	702	1,900	702
2011-12-27	693	695	691	693	1,300	693
2011-12-26	693	700	692	700	2,500	700
2011-12-22	699	705	693	695	2,200	695
2011-12-21	699	699	699	699	300	699
2011-12-20	690	699	690	699	1,400	699
2011-12-19	690	701	690	692	1,800	692
2011-12-16	703	703	693	694	1,000	694
2011-12-15	695	699	695	697	1,300	697
2011-12-14	700	709	695	695	4,000	695
2011-12-13	702	702	698	698	1,900	698
2011-12-12	698	702	698	702	1,900	702
2011-12-09	699	699	693	698	7,500	698
2011-12-08	705	705	695	698	5,700	698
2011-12-07	705	710	694	709	14,100	709
2011-12-06	705	715	705	713	5,100	713
2011-12-05	703	710	703	707	3,500	707
2011-12-02	706	707	703	706	1,300	706
2011-12-01	709	709	702	706	1,700	706
2011-11-30	705	708	701	708	1,500	708
2011-11-29	687	704	681	704	2,500	704
2011-11-28	681	686	680	680	1,600	680
2011-11-25	697	697	681	681	3,100	681
2011-11-24	686	687	680	680	1,200	680
2011-11-22	685	686	683	686	2,200	686
2011-11-21	685	686	685	685	1,200	685
2011-11-18	680	686	680	686	1,800	686
2011-11-17	687	688	681	687	3,300	687
2011-11-16	689	689	688	689	300	689
2011-11-15	687	700	687	690	3,700	690
2011-11-14	697	700	695	700	700	700
2011-11-11	700	700	694	697	3,800	697
2011-11-10	694	697	686	697	5,900	697
2011-11-09	699	703	694	699	7,700	699
2011-11-08	706	706	697	697	800	697
2011-11-07	694	707	694	707	3,600	707
2011-11-04	695	709	695	709	2,300	709
2011-11-02	702	702	690	690	3,500	690
2011-11-01	704	704	702	702	2,200	702
2011-10-31	705	715	704	704	4,200	704
2011-10-28	703	710	703	705	2,800	705
2011-10-27	698	710	698	710	1,400	710
2011-10-26	696	698	696	698	1,000	698
2011-10-25	703	703	696	696	2,400	696
2011-10-24	711	711	700	710	1,000	710
2011-10-21	700	700	695	695	800	695
2011-10-20	702	703	702	702	1,600	702
2011-10-19	707	718	706	706	1,100	706
2011-10-18	707	715	706	715	2,600	715
2011-10-17	708	713	706	707	1,800	707
2011-10-14	713	713	704	705	1,000	705
2011-10-13	718	718	700	713	6,800	713
2011-10-12	717	718	717	718	800	718
2011-10-11	699	719	698	718	4,100	718
2011-10-07	700	708	682	684	9,200	684
2011-10-06	685	703	685	691	2,600	691
2011-10-05	695	695	681	681	4,200	681
2011-10-04	710	710	695	695	4,200	695
2011-10-03	719	719	712	712	2,600	712
2011-09-30	710	719	710	719	3,700	719
2011-09-29	706	710	700	710	4,700	710
2011-09-28	700	710	692	707	4,300	707
2011-09-27	699	699	665	697	6,400	697
2011-09-26	692	692	675	678	1,900	678
2011-09-22	688	688	680	682	4,800	682
2011-09-21	688	706	688	694	3,600	694
2011-09-20	704	704	695	695	1,000	695
2011-09-16	701	709	697	704	3,400	704
2011-09-15	691	701	691	701	1,500	701
2011-09-14	696	700	690	691	5,000	691
2011-09-13	691	710	691	701	2,600	701
2011-09-12	705	705	700	703	3,400	703
2011-09-09	711	719	709	709	8,400	709
2011-09-08	733	733	723	726	1,200	726
2011-09-07	733	734	717	731	8,100	731
2011-09-06	723	725	720	725	2,400	725
2011-09-05	720	726	720	723	900	723
2011-09-02	721	725	709	725	5,900	725
2011-09-01	722	724	713	721	3,700	721
2011-08-31	722	722	709	722	3,900	722
2011-08-30	704	716	703	716	8,700	716
2011-08-29	720	720	703	719	4,800	719
2011-08-26	727	727	722	723	4,700	723
2011-08-25	731	731	720	720	11,200	720
2011-08-24	730	730	725	728	1,900	728
2011-08-23	730	730	726	728	2,100	728
2011-08-22	732	732	724	728	3,000	728
2011-08-19	714	734	712	729	4,000	729
2011-08-18	741	742	736	742	2,700	742
2011-08-17	733	735	733	734	3,500	734
2011-08-16	730	745	730	739	1,300	739
2011-08-15	735	735	728	730	2,400	730
2011-08-12	738	738	723	732	2,900	732
2011-08-11	720	734	720	734	2,300	734
2011-08-10	720	733	718	733	3,200	733
2011-08-09	720	720	680	713	6,100	713
2011-08-08	735	739	725	728	6,800	728
2011-08-05	720	731	720	730	3,700	730
2011-08-04	738	742	737	739	4,200	739
2011-08-03	742	742	737	740	4,000	740
2011-08-02	745	745	737	739	4,300	739
2011-08-01	738	740	737	738	5,500	738
2011-07-29	745	751	743	743	3,500	743
2011-07-28	744	757	744	752	3,000	752
2011-07-27	749	752	744	752	2,600	752
2011-07-26	754	754	744	749	2,700	749
2011-07-25	765	765	752	755	1,600	755
2011-07-22	755	755	748	751	3,700	751
2011-07-21	757	757	745	745	1,400	745
2011-07-20	741	745	741	744	1,500	744
2011-07-19	739	744	739	741	3,500	741
2011-07-15	739	741	739	739	3,500	739
2011-07-14	746	756	746	746	1,100	746
2011-07-13	750	760	746	746	4,300	746
2011-07-12	735	751	735	750	4,300	750
2011-07-11	755	760	740	757	8,400	757
2011-07-08	777	777	765	770	6,100	770
2011-07-07	756	762	755	762	11,400	762
2011-07-06	751	758	751	755	5,500	755
2011-07-05	748	757	742	748	2,400	748
2011-07-04	750	761	744	747	4,500	747
2011-07-01	750	751	745	750	3,900	750
2011-06-30	736	746	736	746	3,000	746
2011-06-29	734	735	732	735	800	735
2011-06-28	730	735	724	730	2,200	730
2011-06-27	734	734	715	731	4,300	731
2011-06-24	711	716	711	715	1,100	715
2011-06-23	713	717	713	716	800	716
2011-06-22	707	720	707	717	3,200	717
2011-06-21	710	711	708	709	1,300	709
2011-06-20	710	718	707	715	1,300	715
2011-06-17	710	717	709	709	2,800	709
2011-06-16	719	719	708	708	4,200	708
2011-06-15	717	720	714	715	1,700	715
2011-06-14	718	720	711	717	3,100	717
2011-06-13	710	719	710	716	2,900	716
2011-06-10	720	720	714	717	6,000	717
2011-06-09	711	713	711	713	1,800	713
2011-06-08	714	714	706	706	1,600	706
2011-06-07	713	713	709	709	7,700	709
2011-06-06	708	710	702	706	5,000	706
2011-06-03	720	720	707	707	3,200	707
2011-06-02	718	718	711	716	2,300	716
2011-06-01	718	718	717	718	1,800	718
2011-05-31	711	712	706	706	1,100	706
2011-05-30	710	714	704	705	1,200	705
2011-05-27	714	714	702	703	1,300	703
2011-05-26	702	718	702	713	1,200	713
2011-05-25	701	701	698	699	1,800	699
2011-05-24	699	700	699	699	1,200	699
2011-05-23	699	700	699	699	1,500	699
2011-05-20	694	704	694	698	3,200	698
2011-05-19	701	702	698	698	3,800	698
2011-05-18	708	708	700	702	2,500	702
2011-05-17	700	702	698	700	1,100	700
2011-05-16	703	703	698	698	1,200	698
2011-05-13	701	708	701	703	2,100	703
2011-05-12	711	711	700	702	2,800	702
2011-05-11	714	715	707	707	3,100	707
2011-05-10	702	709	702	706	1,700	706
2011-05-09	717	717	694	700	5,600	700
2011-05-06	701	708	699	708	3,500	708
2011-05-02	710	710	699	700	7,900	700
2011-04-28	691	708	691	708	2,100	708
2011-04-27	688	696	688	695	2,500	695
2011-04-26	701	702	696	696	3,500	696
2011-04-25	700	703	698	698	3,200	698
2011-04-22	695	700	695	696	800	696
2011-04-21	701	705	695	697	4,300	697
2011-04-20	700	702	686	700	5,100	700
2011-04-19	697	701	691	692	1,900	692
2011-04-18	704	704	696	699	1,000	699
2011-04-15	686	702	686	700	2,300	700
2011-04-14	693	700	693	695	2,500	695
2011-04-13	691	693	690	693	1,400	693
2011-04-12	701	704	698	698	6,000	698
2011-04-11	709	710	708	708	3,300	708
2011-04-08	708	709	699	707	8,300	707
2011-04-07	695	705	693	704	8,600	704
2011-04-06	698	704	685	690	12,600	690
2011-04-05	700	704	697	704	5,500	704
2011-04-04	708	708	700	700	4,300	700
2011-04-01	712	717	709	709	10,800	709
2011-03-31	729	737	711	737	11,500	737
2011-03-30	705	730	705	730	6,500	730
2011-03-29	702	710	689	708	10,300	708
2011-03-28	696	707	692	698	7,900	698
2011-03-25	703	703	691	696	6,800	696
2011-03-24	708	708	693	693	5,600	693
2011-03-23	692	710	692	698	8,100	698
2011-03-22	715	719	690	694	9,000	694
2011-03-18	645	670	631	670	9,300	670
2011-03-17	584	637	584	635	23,600	635
2011-03-16	601	624	600	624	12,900	624
2011-03-15	669	669	599	599	20,700	599
2011-03-14	686	715	686	699	10,300	699
2011-03-11	771	778	771	771	14,900	771
2011-03-10	788	788	780	780	4,800	780
2011-03-09	786	795	786	788	4,600	788
2011-03-08	786	798	783	784	6,400	784
2011-03-07	798	801	782	782	12,900	782
2011-03-04	797	801	797	798	7,600	798
2011-03-03	800	800	792	797	7,300	797
2011-03-02	816	818	797	798	12,300	798
2011-03-01	817	820	817	817	9,400	817
2011-02-28	816	824	816	821	7,800	821
2011-02-25	822	823	816	816	6,700	816
2011-02-24	830	830	820	822	31,000	822
2011-02-23	840	856	840	849	102,000	849
2011-02-22	854	856	846	846	13,900	846
2011-02-21	857	857	850	852	16,700	852
2011-02-18	852	855	845	847	12,700	847
2011-02-17	852	855	849	850	11,100	850
2011-02-16	849	853	841	850	13,600	850
2011-02-15	847	849	845	847	11,400	847
2011-02-14	845	850	843	847	9,000	847
2011-02-10	837	843	834	843	14,800	843
2011-02-09	838	844	835	839	9,300	839
2011-02-08	836	838	833	836	10,400	836
2011-02-07	833	839	830	834	10,000	834
2011-02-04	832	837	832	833	4,500	833
2011-02-03	831	832	830	832	4,000	832
2011-02-02	829	833	829	831	2,500	831
2011-02-01	828	838	828	829	3,400	829
2011-01-31	830	830	828	828	3,100	828
2011-01-28	838	838	832	832	4,100	832
2011-01-27	833	840	830	838	4,800	838
2011-01-26	835	839	833	833	5,000	833
2011-01-25	836	838	830	835	5,700	835
2011-01-24	833	833	825	829	4,700	829
2011-01-21	830	830	826	826	8,200	826
2011-01-20	829	833	829	830	9,000	830
2011-01-19	838	838	832	835	3,900	835
2011-01-18	831	836	831	835	3,200	835
2011-01-17	841	841	831	831	5,700	831
2011-01-14	827	841	827	837	7,000	837
2011-01-13	842	842	827	827	19,300	827
2011-01-12	845	849	843	844	6,000	844
2011-01-11	843	845	840	845	4,900	845
2011-01-07	845	850	840	843	6,800	843
2011-01-06	839	843	837	838	12,700	838
2011-01-05	833	839	829	839	7,000	839
2011-01-04	835	840	831	835	3,300	835

分割・併合履歴： [1999-02-23]1株→1.1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