7427 エコートレーディング(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 645 | 645 | 638 | 641 | 6,100 | 641 |
| 2015-12-29 | 631 | 644 | 630 | 639 | 6,800 | 639 |
| 2015-12-28 | 633 | 635 | 630 | 631 | 6,200 | 631 |
| 2015-12-25 | 634 | 639 | 627 | 628 | 19,100 | 628 |
| 2015-12-24 | 633 | 641 | 632 | 637 | 17,300 | 637 |
| 2015-12-22 | 638 | 640 | 635 | 639 | 12,400 | 639 |
| 2015-12-21 | 644 | 644 | 637 | 639 | 12,500 | 639 |
| 2015-12-18 | 642 | 647 | 641 | 645 | 9,000 | 645 |
| 2015-12-17 | 651 | 651 | 642 | 646 | 16,500 | 646 |
| 2015-12-16 | 650 | 651 | 645 | 651 | 11,900 | 651 |
| 2015-12-15 | 647 | 652 | 646 | 646 | 6,300 | 646 |
| 2015-12-14 | 654 | 654 | 645 | 647 | 7,200 | 647 |
| 2015-12-11 | 651 | 654 | 648 | 654 | 15,700 | 654 |
| 2015-12-10 | 657 | 657 | 652 | 655 | 5,300 | 655 |
| 2015-12-09 | 653 | 656 | 653 | 654 | 6,000 | 654 |
| 2015-12-08 | 656 | 656 | 651 | 651 | 6,800 | 651 |
| 2015-12-07 | 660 | 660 | 653 | 658 | 9,100 | 658 |
| 2015-12-04 | 653 | 658 | 651 | 655 | 10,000 | 655 |
| 2015-12-03 | 656 | 661 | 656 | 659 | 4,900 | 659 |
| 2015-12-02 | 656 | 664 | 654 | 659 | 9,200 | 659 |
| 2015-12-01 | 651 | 663 | 651 | 663 | 4,700 | 663 |
| 2015-11-30 | 651 | 654 | 651 | 654 | 5,500 | 654 |
| 2015-11-27 | 658 | 658 | 653 | 653 | 3,900 | 653 |
| 2015-11-26 | 658 | 660 | 654 | 655 | 3,600 | 655 |
| 2015-11-25 | 660 | 664 | 655 | 658 | 7,000 | 658 |
| 2015-11-24 | 651 | 659 | 650 | 659 | 7,800 | 659 |
| 2015-11-20 | 652 | 655 | 647 | 655 | 7,500 | 655 |
| 2015-11-19 | 654 | 654 | 645 | 652 | 7,400 | 652 |
| 2015-11-18 | 650 | 655 | 647 | 650 | 14,800 | 650 |
| 2015-11-17 | 641 | 650 | 641 | 650 | 8,900 | 650 |
| 2015-11-16 | 640 | 643 | 637 | 643 | 6,700 | 643 |
| 2015-11-13 | 644 | 644 | 639 | 644 | 8,100 | 644 |
| 2015-11-12 | 640 | 648 | 639 | 644 | 11,700 | 644 |
| 2015-11-11 | 642 | 644 | 640 | 641 | 4,200 | 641 |
| 2015-11-10 | 640 | 642 | 640 | 641 | 3,000 | 641 |
| 2015-11-09 | 643 | 643 | 640 | 640 | 6,200 | 640 |
| 2015-11-06 | 645 | 645 | 637 | 643 | 8,300 | 643 |
| 2015-11-05 | 645 | 646 | 644 | 644 | 1,700 | 644 |
| 2015-11-04 | 641 | 644 | 641 | 641 | 1,400 | 641 |
| 2015-11-02 | 643 | 644 | 640 | 641 | 4,300 | 641 |
| 2015-10-30 | 645 | 646 | 641 | 642 | 4,800 | 642 |
| 2015-10-29 | 649 | 649 | 643 | 643 | 4,500 | 643 |
| 2015-10-28 | 649 | 650 | 645 | 647 | 7,000 | 647 |
| 2015-10-27 | 647 | 649 | 645 | 646 | 5,000 | 646 |
| 2015-10-26 | 640 | 647 | 638 | 647 | 8,900 | 647 |
| 2015-10-23 | 637 | 640 | 633 | 640 | 11,700 | 640 |
| 2015-10-22 | 632 | 634 | 632 | 634 | 4,300 | 634 |
| 2015-10-21 | 632 | 637 | 632 | 637 | 7,300 | 637 |
| 2015-10-20 | 636 | 636 | 632 | 635 | 3,500 | 635 |
| 2015-10-19 | 636 | 638 | 636 | 636 | 1,900 | 636 |
| 2015-10-16 | 638 | 641 | 637 | 638 | 3,500 | 638 |
| 2015-10-15 | 637 | 640 | 635 | 640 | 4,000 | 640 |
| 2015-10-14 | 634 | 637 | 634 | 635 | 3,300 | 635 |
| 2015-10-13 | 634 | 641 | 634 | 638 | 11,800 | 638 |
| 2015-10-09 | 641 | 647 | 637 | 647 | 6,600 | 647 |
| 2015-10-08 | 641 | 641 | 637 | 641 | 4,400 | 641 |
| 2015-10-07 | 644 | 644 | 636 | 641 | 5,400 | 641 |
| 2015-10-06 | 643 | 643 | 636 | 640 | 5,200 | 640 |
| 2015-10-05 | 642 | 642 | 637 | 639 | 3,000 | 639 |
| 2015-10-02 | 642 | 642 | 638 | 640 | 3,000 | 640 |
| 2015-10-01 | 640 | 640 | 635 | 637 | 2,500 | 637 |
| 2015-09-30 | 636 | 639 | 633 | 638 | 3,100 | 638 |
| 2015-09-29 | 637 | 648 | 631 | 631 | 6,700 | 631 |
| 2015-09-28 | 646 | 648 | 638 | 641 | 5,200 | 641 |
| 2015-09-25 | 636 | 643 | 636 | 642 | 6,100 | 642 |
| 2015-09-24 | 645 | 645 | 636 | 636 | 7,800 | 636 |
| 2015-09-18 | 641 | 642 | 635 | 639 | 5,400 | 639 |
| 2015-09-17 | 635 | 642 | 635 | 640 | 9,100 | 640 |
| 2015-09-16 | 641 | 641 | 635 | 635 | 2,500 | 635 |
| 2015-09-15 | 640 | 645 | 636 | 641 | 5,000 | 641 |
| 2015-09-14 | 641 | 641 | 635 | 636 | 3,500 | 636 |
| 2015-09-11 | 642 | 642 | 635 | 636 | 11,300 | 636 |
| 2015-09-10 | 635 | 639 | 634 | 637 | 3,200 | 637 |
| 2015-09-09 | 632 | 640 | 632 | 640 | 7,400 | 640 |
| 2015-09-08 | 638 | 640 | 631 | 632 | 8,000 | 632 |
| 2015-09-07 | 637 | 640 | 634 | 638 | 8,700 | 638 |
| 2015-09-04 | 639 | 642 | 635 | 636 | 8,900 | 636 |
| 2015-09-03 | 645 | 647 | 636 | 638 | 12,500 | 638 |
| 2015-09-02 | 647 | 653 | 647 | 647 | 4,400 | 647 |
| 2015-09-01 | 657 | 664 | 651 | 651 | 4,600 | 651 |
| 2015-08-31 | 666 | 666 | 657 | 662 | 5,500 | 662 |
| 2015-08-28 | 670 | 670 | 642 | 651 | 12,500 | 651 |
| 2015-08-27 | 672 | 672 | 658 | 661 | 7,400 | 661 |
| 2015-08-26 | 658 | 667 | 643 | 667 | 11,000 | 667 |
| 2015-08-25 | 631 | 665 | 629 | 651 | 10,100 | 651 |
| 2015-08-24 | 660 | 663 | 649 | 649 | 17,200 | 649 |
| 2015-08-21 | 670 | 677 | 665 | 666 | 11,200 | 666 |
| 2015-08-20 | 683 | 684 | 673 | 673 | 7,800 | 673 |
| 2015-08-19 | 676 | 681 | 675 | 675 | 5,200 | 675 |
| 2015-08-18 | 678 | 679 | 676 | 679 | 3,500 | 679 |
| 2015-08-17 | 682 | 682 | 678 | 678 | 4,300 | 678 |
| 2015-08-14 | 673 | 678 | 673 | 678 | 3,400 | 678 |
| 2015-08-13 | 672 | 678 | 672 | 673 | 6,300 | 673 |
| 2015-08-12 | 677 | 677 | 672 | 674 | 3,400 | 674 |
| 2015-08-11 | 679 | 680 | 675 | 676 | 7,900 | 676 |
| 2015-08-10 | 680 | 680 | 676 | 680 | 5,000 | 680 |
| 2015-08-07 | 680 | 680 | 674 | 677 | 5,100 | 677 |
| 2015-08-06 | 677 | 679 | 668 | 679 | 5,000 | 679 |
| 2015-08-05 | 669 | 679 | 669 | 677 | 6,300 | 677 |
| 2015-08-04 | 673 | 675 | 670 | 673 | 3,800 | 673 |
| 2015-08-03 | 675 | 675 | 669 | 673 | 4,600 | 673 |
| 2015-07-31 | 677 | 677 | 667 | 675 | 6,600 | 675 |
| 2015-07-30 | 675 | 679 | 675 | 675 | 2,900 | 675 |
| 2015-07-29 | 677 | 677 | 673 | 675 | 2,800 | 675 |
| 2015-07-28 | 671 | 677 | 671 | 672 | 9,300 | 672 |
| 2015-07-27 | 672 | 674 | 672 | 673 | 3,200 | 673 |
| 2015-07-24 | 676 | 677 | 672 | 675 | 4,800 | 675 |
| 2015-07-23 | 675 | 676 | 672 | 674 | 4,300 | 674 |
| 2015-07-22 | 672 | 678 | 672 | 674 | 3,200 | 674 |
| 2015-07-21 | 676 | 678 | 676 | 677 | 4,700 | 677 |
| 2015-07-17 | 676 | 678 | 672 | 676 | 3,700 | 676 |
| 2015-07-16 | 673 | 676 | 666 | 675 | 6,900 | 675 |
| 2015-07-15 | 681 | 683 | 661 | 674 | 7,700 | 674 |
| 2015-07-14 | 682 | 682 | 667 | 676 | 7,200 | 676 |
| 2015-07-13 | 681 | 682 | 658 | 667 | 13,200 | 667 |
| 2015-07-10 | 676 | 680 | 675 | 677 | 7,000 | 677 |
| 2015-07-09 | 665 | 677 | 662 | 666 | 10,000 | 666 |
| 2015-07-08 | 670 | 671 | 666 | 666 | 7,000 | 666 |
| 2015-07-07 | 682 | 684 | 667 | 673 | 7,600 | 673 |
| 2015-07-06 | 676 | 679 | 673 | 674 | 7,300 | 674 |
| 2015-07-03 | 685 | 685 | 676 | 676 | 6,000 | 676 |
| 2015-07-02 | 683 | 685 | 683 | 685 | 3,100 | 685 |
| 2015-07-01 | 684 | 684 | 677 | 684 | 8,100 | 684 |
| 2015-06-30 | 682 | 683 | 675 | 683 | 5,300 | 683 |
| 2015-06-29 | 678 | 683 | 670 | 674 | 8,600 | 674 |
| 2015-06-26 | 682 | 683 | 679 | 679 | 4,400 | 679 |
| 2015-06-25 | 680 | 683 | 679 | 682 | 6,100 | 682 |
| 2015-06-24 | 673 | 678 | 673 | 678 | 6,300 | 678 |
| 2015-06-23 | 674 | 677 | 670 | 676 | 6,300 | 676 |
| 2015-06-22 | 676 | 677 | 671 | 671 | 5,500 | 671 |
| 2015-06-19 | 673 | 676 | 673 | 674 | 3,400 | 674 |
| 2015-06-18 | 672 | 677 | 672 | 673 | 4,900 | 673 |
| 2015-06-17 | 675 | 677 | 671 | 672 | 5,400 | 672 |
| 2015-06-16 | 675 | 679 | 675 | 675 | 3,000 | 675 |
| 2015-06-15 | 680 | 683 | 675 | 676 | 7,900 | 676 |
| 2015-06-12 | 685 | 685 | 678 | 683 | 10,500 | 683 |
| 2015-06-11 | 684 | 684 | 680 | 683 | 4,200 | 683 |
| 2015-06-10 | 684 | 686 | 680 | 680 | 7,400 | 680 |
| 2015-06-09 | 686 | 687 | 684 | 684 | 2,900 | 684 |
| 2015-06-08 | 691 | 691 | 685 | 686 | 8,900 | 686 |
| 2015-06-05 | 686 | 691 | 684 | 691 | 7,800 | 691 |
| 2015-06-04 | 693 | 693 | 685 | 685 | 7,500 | 685 |
| 2015-06-03 | 688 | 690 | 687 | 690 | 4,600 | 690 |
| 2015-06-02 | 690 | 693 | 687 | 688 | 14,200 | 688 |
| 2015-06-01 | 691 | 692 | 689 | 690 | 3,700 | 690 |
| 2015-05-29 | 689 | 695 | 689 | 692 | 7,400 | 692 |
| 2015-05-28 | 688 | 691 | 686 | 688 | 4,900 | 688 |
| 2015-05-27 | 688 | 693 | 688 | 689 | 2,200 | 689 |
| 2015-05-26 | 692 | 692 | 686 | 690 | 7,200 | 690 |
| 2015-05-25 | 692 | 692 | 686 | 690 | 8,200 | 690 |
| 2015-05-22 | 690 | 695 | 686 | 688 | 3,600 | 688 |
| 2015-05-21 | 691 | 694 | 687 | 688 | 4,500 | 688 |
| 2015-05-20 | 691 | 691 | 687 | 691 | 5,600 | 691 |
| 2015-05-19 | 690 | 690 | 683 | 689 | 8,500 | 689 |
| 2015-05-18 | 690 | 690 | 683 | 688 | 5,700 | 688 |
| 2015-05-15 | 688 | 691 | 682 | 686 | 11,000 | 686 |
| 2015-05-14 | 688 | 691 | 682 | 686 | 7,400 | 686 |
| 2015-05-13 | 690 | 691 | 687 | 688 | 3,000 | 688 |
| 2015-05-12 | 690 | 691 | 688 | 690 | 2,300 | 690 |
| 2015-05-11 | 687 | 695 | 687 | 691 | 15,300 | 691 |
| 2015-05-08 | 689 | 697 | 688 | 693 | 5,900 | 693 |
| 2015-05-07 | 690 | 694 | 688 | 691 | 11,100 | 691 |
| 2015-05-01 | 688 | 692 | 687 | 690 | 6,300 | 690 |
| 2015-04-30 | 693 | 700 | 688 | 695 | 19,700 | 695 |
| 2015-04-28 | 695 | 696 | 690 | 693 | 8,600 | 693 |
| 2015-04-27 | 690 | 690 | 687 | 689 | 5,200 | 689 |
| 2015-04-24 | 687 | 694 | 685 | 690 | 6,300 | 690 |
| 2015-04-23 | 691 | 691 | 683 | 687 | 5,200 | 687 |
| 2015-04-22 | 688 | 689 | 676 | 688 | 7,500 | 688 |
| 2015-04-21 | 682 | 690 | 682 | 688 | 6,700 | 688 |
| 2015-04-20 | 676 | 686 | 676 | 682 | 7,900 | 682 |
| 2015-04-17 | 688 | 689 | 684 | 686 | 6,600 | 686 |
| 2015-04-16 | 693 | 693 | 687 | 691 | 9,700 | 691 |
| 2015-04-15 | 695 | 695 | 690 | 694 | 6,300 | 694 |
| 2015-04-14 | 688 | 697 | 688 | 695 | 12,400 | 695 |
| 2015-04-13 | 690 | 693 | 673 | 688 | 18,100 | 688 |
| 2015-04-10 | 699 | 700 | 672 | 689 | 84,900 | 689 |
| 2015-04-09 | 669 | 670 | 667 | 669 | 5,200 | 669 |
| 2015-04-08 | 668 | 670 | 665 | 668 | 14,700 | 668 |
| 2015-04-07 | 670 | 670 | 666 | 669 | 10,700 | 669 |
| 2015-04-06 | 663 | 667 | 663 | 667 | 7,200 | 667 |
| 2015-04-03 | 664 | 664 | 659 | 663 | 8,400 | 663 |
| 2015-04-02 | 663 | 665 | 661 | 662 | 7,300 | 662 |
| 2015-04-01 | 660 | 663 | 658 | 659 | 8,000 | 659 |
| 2015-03-31 | 663 | 665 | 658 | 658 | 10,600 | 658 |
| 2015-03-30 | 663 | 663 | 659 | 662 | 6,900 | 662 |
| 2015-03-27 | 661 | 664 | 660 | 660 | 4,400 | 660 |
| 2015-03-26 | 664 | 666 | 661 | 662 | 7,300 | 662 |
| 2015-03-25 | 664 | 666 | 664 | 664 | 6,200 | 664 |
| 2015-03-24 | 663 | 664 | 658 | 661 | 10,000 | 661 |
| 2015-03-23 | 660 | 666 | 660 | 664 | 10,900 | 664 |
| 2015-03-20 | 663 | 663 | 659 | 661 | 3,900 | 661 |
| 2015-03-19 | 667 | 667 | 660 | 660 | 11,500 | 660 |
| 2015-03-18 | 665 | 666 | 662 | 665 | 6,500 | 665 |
| 2015-03-17 | 665 | 665 | 658 | 663 | 9,700 | 663 |
| 2015-03-16 | 662 | 663 | 660 | 663 | 8,800 | 663 |
| 2015-03-13 | 661 | 663 | 659 | 660 | 12,600 | 660 |
| 2015-03-12 | 658 | 660 | 656 | 660 | 8,300 | 660 |
| 2015-03-11 | 656 | 660 | 655 | 659 | 10,700 | 659 |
| 2015-03-10 | 661 | 661 | 658 | 660 | 7,600 | 660 |
| 2015-03-09 | 662 | 662 | 657 | 659 | 10,800 | 659 |
| 2015-03-06 | 659 | 661 | 657 | 660 | 11,100 | 660 |
| 2015-03-05 | 658 | 661 | 657 | 657 | 6,700 | 657 |
| 2015-03-04 | 659 | 661 | 658 | 659 | 7,800 | 659 |
| 2015-03-03 | 659 | 660 | 655 | 658 | 8,100 | 658 |
| 2015-03-02 | 660 | 663 | 657 | 659 | 8,900 | 659 |
| 2015-02-27 | 663 | 664 | 658 | 660 | 19,600 | 660 |
| 2015-02-26 | 654 | 659 | 654 | 658 | 22,000 | 658 |
| 2015-02-25 | 663 | 670 | 651 | 651 | 78,600 | 651 |
| 2015-02-24 | 680 | 690 | 679 | 690 | 110,300 | 690 |
| 2015-02-23 | 680 | 680 | 677 | 680 | 22,500 | 680 |
| 2015-02-20 | 676 | 678 | 673 | 675 | 19,300 | 675 |
| 2015-02-19 | 675 | 678 | 675 | 678 | 9,600 | 678 |
| 2015-02-18 | 679 | 681 | 672 | 677 | 19,400 | 677 |
| 2015-02-17 | 675 | 677 | 670 | 676 | 16,400 | 676 |
| 2015-02-16 | 672 | 676 | 670 | 671 | 10,700 | 671 |
| 2015-02-13 | 676 | 676 | 667 | 673 | 16,600 | 673 |
| 2015-02-12 | 672 | 678 | 668 | 673 | 19,500 | 673 |
| 2015-02-10 | 666 | 670 | 666 | 668 | 5,800 | 668 |
| 2015-02-09 | 664 | 671 | 664 | 666 | 8,000 | 666 |
| 2015-02-06 | 664 | 666 | 663 | 664 | 16,000 | 664 |
| 2015-02-05 | 661 | 664 | 661 | 664 | 6,500 | 664 |
| 2015-02-04 | 661 | 664 | 661 | 663 | 5,100 | 663 |
| 2015-02-03 | 664 | 669 | 661 | 661 | 11,200 | 661 |
| 2015-02-02 | 668 | 668 | 664 | 664 | 10,600 | 664 |
| 2015-01-30 | 668 | 669 | 666 | 668 | 5,800 | 668 |
| 2015-01-29 | 668 | 669 | 667 | 669 | 4,500 | 669 |
| 2015-01-28 | 668 | 670 | 667 | 668 | 11,700 | 668 |
| 2015-01-27 | 669 | 669 | 663 | 669 | 3,500 | 669 |
| 2015-01-26 | 670 | 670 | 660 | 667 | 8,600 | 667 |
| 2015-01-23 | 664 | 668 | 664 | 666 | 9,300 | 666 |
| 2015-01-22 | 664 | 666 | 663 | 664 | 5,700 | 664 |
| 2015-01-21 | 662 | 665 | 662 | 662 | 15,200 | 662 |
| 2015-01-20 | 653 | 659 | 653 | 659 | 6,000 | 659 |
| 2015-01-19 | 656 | 656 | 652 | 653 | 3,900 | 653 |
| 2015-01-16 | 659 | 659 | 656 | 656 | 10,100 | 656 |
| 2015-01-15 | 656 | 661 | 656 | 660 | 2,900 | 660 |
| 2015-01-14 | 661 | 661 | 658 | 659 | 1,200 | 659 |
| 2015-01-13 | 660 | 660 | 653 | 658 | 4,400 | 658 |
| 2015-01-09 | 653 | 663 | 653 | 662 | 9,600 | 662 |
| 2015-01-08 | 660 | 663 | 659 | 661 | 3,300 | 661 |
| 2015-01-07 | 661 | 661 | 656 | 660 | 5,800 | 660 |
| 2015-01-06 | 660 | 663 | 658 | 660 | 6,800 | 660 |
| 2015-01-05 | 660 | 661 | 660 | 660 | 8,700 | 660 |
分割・併合履歴 ： [1999-02-23]1株→1.1株
