7520 (株)エコスの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,001	1,002	998	1,000	3,900	1,000
2004-12-29	995	1,002	995	999	5,800	999
2004-12-28	1,001	1,001	995	996	5,700	996
2004-12-27	1,000	1,003	990	999	10,800	999
2004-12-24	993	1,000	993	1,000	18,700	1,000
2004-12-22	990	993	986	993	6,000	993
2004-12-21	974	990	973	990	6,900	990
2004-12-20	975	976	968	973	6,200	973
2004-12-17	980	980	970	978	3,300	978
2004-12-16	979	979	971	971	1,000	971
2004-12-15	980	980	960	961	3,900	961
2004-12-14	970	970	954	954	5,800	954
2004-12-13	960	960	951	960	5,100	960
2004-12-10	965	970	965	965	600	965
2004-12-09	970	970	965	965	800	965
2004-12-08	950	970	950	970	6,900	970
2004-12-07	970	970	969	970	400	970
2004-12-06	970	970	952	952	1,500	952
2004-12-03	970	980	970	970	1,000	970
2004-12-02	980	980	970	970	700	970
2004-12-01	980	980	970	970	1,200	970
2004-11-30	980	980	975	976	1,600	976
2004-11-29	1,000	1,000	980	981	4,700	981
2004-11-26	977	990	970	990	12,300	990
2004-11-25	955	968	955	956	2,100	956
2004-11-24	962	962	958	958	800	958
2004-11-22	960	960	950	960	4,800	960
2004-11-19	965	965	962	962	2,700	962
2004-11-18	974	975	970	970	1,600	970
2004-11-17	975	975	970	970	3,000	970
2004-11-16	970	975	970	974	4,600	974
2004-11-15	975	975	970	970	5,900	970
2004-11-12	960	979	960	975	12,000	975
2004-11-11	970	971	961	962	3,900	962
2004-11-10	972	972	955	960	2,600	960
2004-11-09	958	969	945	969	5,500	969
2004-11-08	949	950	949	950	6,700	950
2004-11-05	950	950	941	949	3,700	949
2004-11-04	927	940	927	940	13,400	940
2004-11-02	936	936	921	926	4,400	926
2004-11-01	935	936	925	936	3,800	936
2004-10-29	926	932	920	920	5,900	920
2004-10-28	932	932	926	926	1,100	926
2004-10-27	922	930	922	925	6,000	925
2004-10-26	932	932	923	923	2,800	923
2004-10-25	924	930	921	922	3,600	922
2004-10-22	922	923	922	923	2,400	923
2004-10-21	922	922	921	921	1,300	921
2004-10-20	922	922	921	921	500	921
2004-10-19	925	925	922	922	800	922
2004-10-18	921	927	921	927	1,400	927
2004-10-15	925	925	925	925	600	925
2004-10-14	926	926	925	926	8,400	926
2004-10-13	923	929	923	929	2,100	929
2004-10-12	923	923	920	920	800	920
2004-10-08	923	923	920	920	400	920
2004-10-07	923	923	916	916	3,100	916
2004-10-06	921	930	921	922	1,000	922
2004-10-05	930	930	922	922	700	922
2004-10-04	930	930	921	929	800	929
2004-10-01	919	926	918	926	1,000	926
2004-09-30	918	919	917	919	2,000	919
2004-09-29	920	920	910	919	2,100	919
2004-09-28	930	930	920	920	2,900	920
2004-09-27	928	930	920	920	3,100	920
2004-09-24	918	918	914	918	1,000	918
2004-09-22	913	913	906	913	1,500	913
2004-09-21	913	913	900	903	7,900	903
2004-09-17	910	923	910	915	2,300	915
2004-09-16	912	925	912	920	900	920
2004-09-15	924	926	920	920	3,000	920
2004-09-14	925	926	920	926	1,900	926
2004-09-13	920	928	920	920	2,500	920
2004-09-10	939	939	920	929	4,300	929
2004-09-09	941	941	939	939	1,800	939
2004-09-08	940	945	940	945	1,700	945
2004-09-07	942	945	940	945	3,200	945
2004-09-06	944	944	940	942	1,600	942
2004-09-03	940	944	940	944	1,600	944
2004-09-02	941	941	940	940	800	940
2004-09-01	943	943	939	939	1,000	939
2004-08-31	942	943	942	943	700	943
2004-08-30	950	950	944	949	1,900	949
2004-08-27	948	948	940	945	1,900	945
2004-08-26	958	958	947	950	4,300	950
2004-08-25	979	979	961	961	6,800	961
2004-08-24	980	980	971	978	6,500	978
2004-08-23	963	970	960	970	3,800	970
2004-08-20	950	962	950	956	6,300	956
2004-08-19	959	960	955	960	1,700	960
2004-08-18	957	957	955	955	2,700	955
2004-08-17	965	965	956	956	2,200	956
2004-08-16	961	963	955	960	4,200	960
2004-08-13	951	963	941	961	4,000	961
2004-08-12	961	961	954	954	3,200	954
2004-08-11	959	959	955	958	1,100	958
2004-08-10	954	957	950	956	1,600	956
2004-08-09	948	954	940	951	2,600	951
2004-08-06	950	959	940	956	3,100	956
2004-08-05	942	950	940	941	2,700	941
2004-08-04	949	949	925	940	7,800	940
2004-08-03	946	946	938	945	3,200	945
2004-08-02	942	946	939	939	4,200	939
2004-07-30	940	944	940	944	5,200	944
2004-07-29	945	950	943	944	2,800	944
2004-07-28	950	950	932	949	3,300	949
2004-07-27	959	959	926	937	6,800	937
2004-07-26	965	965	960	960	7,900	960
2004-07-23	967	969	963	966	2,600	966
2004-07-22	969	969	966	966	2,000	966
2004-07-21	971	971	968	970	1,200	970
2004-07-20	960	971	960	971	3,300	971
2004-07-16	960	977	957	969	10,300	969
2004-07-15	983	983	969	969	2,800	969
2004-07-14	983	988	975	975	4,300	975
2004-07-13	980	980	965	979	3,900	979
2004-07-12	969	975	969	975	3,300	975
2004-07-09	931	945	924	945	3,700	945
2004-07-08	944	945	939	939	1,600	939
2004-07-07	950	950	901	943	8,100	943
2004-07-06	969	970	960	960	7,200	960
2004-07-05	979	980	966	970	8,800	970
2004-07-02	1,003	1,003	977	995	4,200	995
2004-07-01	991	1,010	991	1,000	30,300	1,000
2004-06-30	995	995	971	991	7,400	991
2004-06-29	1,000	1,002	995	995	7,300	995
2004-06-28	990	1,000	981	1,000	31,700	1,000
2004-06-25	962	971	962	969	4,700	969
2004-06-24	959	970	957	968	21,200	968
2004-06-23	929	949	926	949	15,900	949
2004-06-22	930	930	915	929	5,600	929
2004-06-21	908	939	908	910	11,700	910
2004-06-18	909	919	902	902	10,300	902
2004-06-17	888	905	888	890	19,100	890
2004-06-16	895	895	870	878	6,500	878
2004-06-15	876	880	875	880	2,800	880
2004-06-14	880	880	875	875	7,900	875
2004-06-11	874	880	873	880	8,000	880
2004-06-10	887	890	881	890	3,100	890
2004-06-09	890	890	880	890	3,000	890
2004-06-08	877	888	877	880	2,600	880
2004-06-07	881	885	880	880	1,200	880
2004-06-04	884	886	880	880	2,500	880
2004-06-03	888	888	884	884	1,500	884
2004-06-02	895	895	890	890	1,400	890
2004-06-01	894	894	888	888	600	888
2004-05-31	880	894	880	894	300	894
2004-05-28	876	877	876	877	1,700	877
2004-05-27	895	895	875	875	1,200	875
2004-05-26	900	900	895	895	3,000	895
2004-05-25	891	891	875	875	2,300	875
2004-05-24	891	900	881	890	2,900	890
2004-05-21	877	900	877	889	2,500	889
2004-05-20	900	900	875	875	6,300	875
2004-05-19	889	890	872	872	1,700	872
2004-05-18	850	880	850	870	1,800	870
2004-05-17	880	890	853	854	6,200	854
2004-05-14	900	900	845	860	3,900	860
2004-05-13	890	899	882	899	1,300	899
2004-05-12	919	919	890	890	5,000	890
2004-05-11	880	890	870	870	9,600	870
2004-05-10	940	941	880	890	7,600	890
2004-05-07	950	950	940	950	6,600	950
2004-05-06	951	955	945	945	6,300	945
2004-04-30	948	950	940	950	9,800	950
2004-04-28	965	965	947	947	3,700	947
2004-04-27	956	964	956	960	3,300	960
2004-04-26	966	970	956	956	10,900	956
2004-04-23	950	967	950	956	8,600	956
2004-04-22	969	970	950	950	10,600	950
2004-04-21	965	971	960	960	5,500	960
2004-04-20	980	980	970	971	13,200	971
2004-04-19	990	995	951	970	18,800	970
2004-04-16	940	970	940	960	7,300	960
2004-04-15	945	1,020	945	950	30,600	950
2004-04-14	890	949	890	945	36,100	945
2004-04-13	880	881	866	875	4,900	875
2004-04-12	875	880	865	870	4,000	870
2004-04-09	871	871	865	865	6,200	865
2004-04-08	875	890	873	890	6,500	890
2004-04-07	882	890	871	889	8,500	889
2004-04-06	894	894	881	892	5,000	892
2004-04-05	886	900	875	900	9,600	900
2004-04-02	890	890	871	875	8,200	875
2004-04-01	880	880	870	880	13,500	880
2004-03-31	860	890	855	880	14,700	880

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04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	31

7520 (株)エコス の時系列データ [2004年度]

7520 (株)エコスの時系列データ [2004年度]