7520 (株)エコスの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	813	814	810	811	2,500	811
2006-12-28	813	814	804	814	3,800	814
2006-12-27	801	810	801	803	2,700	803
2006-12-26	815	815	797	804	6,700	804
2006-12-25	801	803	795	800	6,600	800
2006-12-22	806	808	800	804	2,900	804
2006-12-21	809	812	805	809	6,100	809
2006-12-20	808	814	806	810	1,900	810
2006-12-19	815	815	806	807	4,200	807
2006-12-18	815	815	810	815	3,200	815
2006-12-15	819	819	805	811	7,800	811
2006-12-14	810	810	800	803	6,200	803
2006-12-13	805	806	798	804	5,900	804
2006-12-12	799	804	798	802	4,500	802
2006-12-11	799	804	798	799	5,100	799
2006-12-08	794	804	794	802	7,700	802
2006-12-07	801	803	792	803	2,900	803
2006-12-06	790	801	789	801	7,800	801
2006-12-05	805	805	792	801	2,900	801
2006-12-04	795	802	786	802	3,300	802
2006-12-01	786	796	784	795	3,900	795
2006-11-30	786	796	785	796	4,100	796
2006-11-29	794	796	787	796	4,300	796
2006-11-28	794	797	790	794	4,800	794
2006-11-27	793	794	782	784	5,000	784
2006-11-24	770	770	755	769	2,800	769
2006-11-22	745	781	745	775	9,400	775
2006-11-21	760	760	740	745	3,900	745
2006-11-20	780	785	762	762	3,400	762
2006-11-17	790	792	780	780	6,900	780
2006-11-16	799	799	792	792	3,100	792
2006-11-15	793	797	791	793	3,200	793
2006-11-14	789	800	789	790	6,600	790
2006-11-13	804	805	791	792	4,300	792
2006-11-10	800	808	800	800	7,700	800
2006-11-09	804	805	802	803	2,600	803
2006-11-08	806	812	804	812	4,800	812
2006-11-07	806	810	806	806	2,600	806
2006-11-06	813	816	809	815	3,200	815
2006-11-02	816	819	813	814	3,100	814
2006-11-01	818	822	815	816	4,800	816
2006-10-31	835	835	825	828	2,500	828
2006-10-30	833	834	823	828	5,900	828
2006-10-27	830	830	815	823	7,400	823
2006-10-26	829	829	816	820	4,800	820
2006-10-25	825	825	818	819	4,800	819
2006-10-24	821	824	815	818	5,000	818
2006-10-23	816	820	815	817	3,300	817
2006-10-20	823	823	817	817	1,100	817
2006-10-19	823	823	815	819	1,200	819
2006-10-18	815	818	815	815	3,400	815
2006-10-17	825	825	818	818	2,000	818
2006-10-16	821	821	818	819	3,000	819
2006-10-13	829	829	819	821	2,800	821
2006-10-12	825	829	815	829	2,400	829
2006-10-11	841	841	825	825	2,600	825
2006-10-10	836	840	835	835	5,400	835
2006-10-06	845	845	841	842	1,600	842
2006-10-05	836	843	836	843	3,300	843
2006-10-04	836	842	830	836	1,700	836
2006-10-03	848	848	827	844	3,500	844
2006-10-02	839	850	837	848	3,400	848
2006-09-29	833	848	833	836	3,100	836
2006-09-28	850	850	830	849	5,000	849
2006-09-27	799	855	799	855	9,800	855
2006-09-26	802	805	789	790	10,400	790
2006-09-25	808	808	801	806	5,300	806
2006-09-22	812	812	803	808	7,900	808
2006-09-21	815	815	813	813	2,900	813
2006-09-20	817	819	813	815	5,300	815
2006-09-19	812	819	812	814	4,100	814
2006-09-15	805	812	803	808	3,300	808
2006-09-14	800	805	800	805	5,600	805
2006-09-13	806	814	802	803	3,600	803
2006-09-12	825	825	811	811	2,200	811
2006-09-11	830	839	821	821	2,300	821
2006-09-08	811	837	811	826	8,900	826
2006-09-07	827	840	819	821	8,800	821
2006-09-06	840	840	828	828	5,400	828
2006-09-05	846	851	840	840	5,700	840
2006-09-04	845	858	844	847	5,500	847
2006-09-01	851	851	845	846	3,000	846
2006-08-31	855	856	840	851	6,300	851
2006-08-30	858	858	850	850	8,100	850
2006-08-29	860	860	849	855	13,700	855
2006-08-28	855	863	840	852	20,100	852
2006-08-25	900	900	896	896	19,100	896
2006-08-24	898	901	895	901	22,900	901
2006-08-23	900	900	897	899	9,500	899
2006-08-22	899	900	893	900	11,700	900
2006-08-21	904	905	899	899	11,200	899
2006-08-18	895	904	895	904	9,900	904
2006-08-17	899	910	897	898	9,600	898
2006-08-16	888	897	888	897	9,800	897
2006-08-15	888	888	883	888	9,300	888
2006-08-14	880	885	880	883	5,200	883
2006-08-11	870	875	870	873	4,800	873
2006-08-10	869	874	868	870	7,600	870
2006-08-09	869	869	865	869	6,600	869
2006-08-08	861	870	861	861	5,500	861
2006-08-07	870	870	860	860	5,500	860
2006-08-04	860	860	854	856	4,600	856
2006-08-03	864	870	855	856	5,100	856
2006-08-02	854	859	852	859	3,800	859
2006-08-01	855	856	851	854	2,700	854
2006-07-31	848	857	841	848	4,300	848
2006-07-28	845	845	835	840	7,900	840
2006-07-27	835	844	835	844	2,600	844
2006-07-26	858	858	832	832	6,100	832
2006-07-25	838	840	830	838	6,300	838
2006-07-24	838	838	833	835	4,300	835
2006-07-21	842	849	838	838	2,300	838
2006-07-20	836	854	836	849	5,200	849
2006-07-19	853	877	830	852	6,700	852
2006-07-18	871	871	853	854	6,500	854
2006-07-14	890	890	873	873	4,600	873
2006-07-13	879	880	868	880	5,300	880
2006-07-12	885	885	872	879	5,700	879
2006-07-11	878	879	872	877	2,800	877
2006-07-10	875	875	850	870	10,200	870
2006-07-07	878	880	869	871	4,100	871
2006-07-06	880	880	866	870	5,000	870
2006-07-05	878	879	874	879	3,300	879
2006-07-04	877	878	863	877	7,000	877
2006-07-03	868	875	862	863	3,100	863
2006-06-30	857	869	857	858	4,700	858
2006-06-29	858	864	853	857	14,100	857
2006-06-28	856	858	850	858	7,400	858
2006-06-27	880	880	851	862	7,300	862
2006-06-26	890	890	870	883	5,900	883
2006-06-23	883	883	874	883	7,300	883
2006-06-22	881	888	878	883	5,500	883
2006-06-21	889	889	877	880	8,900	880
2006-06-20	886	889	880	885	4,300	885
2006-06-19	870	890	869	885	7,500	885
2006-06-16	856	869	855	869	7,100	869
2006-06-15	829	846	829	846	3,600	846
2006-06-14	800	828	799	828	7,100	828
2006-06-13	798	803	795	800	5,900	800
2006-06-12	790	805	789	793	9,000	793
2006-06-09	790	790	778	790	17,200	790
2006-06-08	830	836	801	801	9,400	801
2006-06-07	843	846	835	835	7,300	835
2006-06-06	862	862	843	843	13,600	843
2006-06-05	858	867	850	862	5,900	862
2006-06-02	856	857	823	855	21,000	855
2006-06-01	866	869	852	856	5,200	856
2006-05-31	853	854	850	854	7,800	854
2006-05-30	846	869	846	852	6,400	852
2006-05-29	853	853	835	846	5,400	846
2006-05-26	839	840	829	833	13,300	833
2006-05-25	855	856	820	829	19,000	829
2006-05-24	881	885	860	860	8,900	860
2006-05-23	895	898	881	881	9,000	881
2006-05-22	910	911	902	902	3,700	902
2006-05-19	902	903	892	900	9,200	900
2006-05-18	909	909	902	909	9,100	909
2006-05-17	925	925	910	914	5,600	914
2006-05-16	924	924	910	910	14,900	910
2006-05-15	935	935	921	924	8,300	924
2006-05-12	940	941	926	927	10,000	927
2006-05-11	944	949	940	940	9,200	940
2006-05-10	959	960	941	945	15,600	945
2006-05-09	970	970	957	957	10,000	957
2006-05-08	957	971	957	968	7,900	968
2006-05-02	955	959	951	958	19,400	958
2006-05-01	960	963	955	955	19,800	955
2006-04-28	966	966	955	957	14,900	957
2006-04-27	975	978	966	966	17,800	966
2006-04-26	970	979	970	972	7,100	972
2006-04-25	959	971	959	970	17,100	970
2006-04-24	982	985	960	961	19,200	961
2006-04-21	992	995	982	989	16,000	989
2006-04-20	995	996	992	996	8,500	996
2006-04-19	1,000	1,002	992	992	20,500	992
2006-04-18	998	1,000	997	1,000	8,200	1,000
2006-04-17	1,010	1,010	996	1,000	21,700	1,000
2006-04-14	1,017	1,017	1,002	1,003	16,900	1,003
2006-04-13	1,018	1,019	1,009	1,010	7,700	1,010
2006-04-12	1,017	1,023	1,013	1,013	10,800	1,013
2006-04-11	1,023	1,023	1,010	1,015	11,800	1,015
2006-04-10	1,009	1,023	1,006	1,023	12,800	1,023
2006-04-07	1,008	1,009	1,003	1,005	15,100	1,005
2006-04-06	1,005	1,014	1,001	1,007	11,600	1,007
2006-04-05	1,019	1,019	1,011	1,015	6,700	1,015
2006-04-04	1,019	1,019	1,010	1,014	7,500	1,014
2006-04-03	1,005	1,014	1,005	1,009	13,100	1,009
2006-03-31	1,003	1,006	1,001	1,001	11,200	1,001
2006-03-30	1,004	1,006	1,003	1,003	7,100	1,003
2006-03-29	1,005	1,008	1,001	1,006	7,600	1,006
2006-03-28	1,009	1,009	1,002	1,004	4,900	1,004
2006-03-27	1,005	1,007	1,003	1,007	8,900	1,007
2006-03-24	1,001	1,003	999	1,000	6,400	1,000
2006-03-23	1,001	1,005	1,000	1,003	16,600	1,003
2006-03-22	1,010	1,010	1,002	1,002	7,100	1,002
2006-03-20	1,024	1,025	1,001	1,006	12,000	1,006
2006-03-17	1,005	1,010	998	1,004	16,900	1,004
2006-03-16	1,007	1,009	1,002	1,003	9,000	1,003
2006-03-15	1,018	1,020	1,003	1,004	14,700	1,004
2006-03-14	1,010	1,020	1,005	1,019	7,300	1,019
2006-03-13	1,015	1,018	1,010	1,015	3,700	1,015
2006-03-10	1,003	1,020	1,000	1,002	15,200	1,002
2006-03-09	1,002	1,005	1,000	1,003	4,300	1,003
2006-03-08	1,010	1,011	1,000	1,001	9,600	1,001
2006-03-07	1,018	1,018	1,010	1,010	5,900	1,010
2006-03-06	1,011	1,020	1,008	1,009	4,100	1,009
2006-03-03	1,010	1,025	1,002	1,007	7,900	1,007
2006-03-02	1,013	1,015	1,003	1,004	6,700	1,004
2006-03-01	1,010	1,026	1,002	1,020	10,200	1,020
2006-02-28	1,045	1,045	1,011	1,013	8,300	1,013
2006-02-27	1,059	1,059	1,034	1,034	14,200	1,034
2006-02-24	1,055	1,060	1,050	1,052	16,700	1,052
2006-02-23	1,032	1,056	1,030	1,050	34,200	1,050
2006-02-22	1,088	1,094	1,085	1,092	21,100	1,092
2006-02-21	1,082	1,094	1,075	1,092	25,500	1,092
2006-02-20	1,060	1,090	1,060	1,082	21,200	1,082
2006-02-17	1,077	1,084	1,075	1,075	8,700	1,075
2006-02-16	1,074	1,099	1,070	1,087	6,500	1,087
2006-02-15	1,075	1,100	1,072	1,072	8,600	1,072
2006-02-14	1,100	1,102	1,050	1,072	11,700	1,072
2006-02-13	1,120	1,120	1,105	1,105	8,500	1,105
2006-02-10	1,111	1,122	1,110	1,115	11,500	1,115
2006-02-09	1,125	1,125	1,115	1,120	10,300	1,120
2006-02-08	1,130	1,133	1,127	1,127	9,900	1,127
2006-02-07	1,129	1,133	1,125	1,133	8,900	1,133
2006-02-06	1,120	1,129	1,119	1,129	10,800	1,129
2006-02-03	1,111	1,120	1,111	1,120	7,200	1,120
2006-02-02	1,115	1,118	1,110	1,115	5,700	1,115
2006-02-01	1,112	1,115	1,106	1,110	8,400	1,110
2006-01-31	1,109	1,115	1,105	1,109	11,700	1,109
2006-01-30	1,129	1,129	1,111	1,111	8,100	1,111
2006-01-27	1,097	1,115	1,097	1,110	11,600	1,110
2006-01-26	1,115	1,115	1,095	1,096	14,100	1,096
2006-01-25	1,110	1,129	1,096	1,096	9,500	1,096
2006-01-24	1,100	1,111	1,085	1,101	7,000	1,101
2006-01-23	1,111	1,135	1,101	1,101	7,700	1,101
2006-01-20	1,112	1,120	1,111	1,111	8,800	1,111
2006-01-19	1,050	1,132	1,050	1,111	11,600	1,111
2006-01-18	1,118	1,118	1,025	1,050	19,600	1,050
2006-01-17	1,145	1,145	1,126	1,126	14,600	1,126
2006-01-16	1,130	1,143	1,130	1,139	9,400	1,139
2006-01-13	1,133	1,140	1,124	1,130	14,500	1,130
2006-01-12	1,154	1,157	1,143	1,143	24,700	1,143
2006-01-11	1,168	1,175	1,156	1,161	21,500	1,161
2006-01-10	1,170	1,170	1,150	1,161	17,600	1,161
2006-01-06	1,150	1,165	1,143	1,147	11,900	1,147
2006-01-05	1,119	1,150	1,116	1,142	21,400	1,142
2006-01-04	1,124	1,124	1,111	1,113	7,800	1,113

分割・併合履歴：なし

2025年03月
日	月	火	水	木	金	土
« 02月28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 [2006年度]

7520 (株)エコスの時系列データ [2006年度]