7520 (株)エコス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 714 | 716 | 714 | 716 | 2,500 | 716 |
| 2008-12-29 | 704 | 714 | 700 | 714 | 4,300 | 714 |
| 2008-12-26 | 700 | 700 | 698 | 699 | 3,000 | 699 |
| 2008-12-25 | 690 | 697 | 677 | 692 | 2,200 | 692 |
| 2008-12-24 | 689 | 691 | 675 | 690 | 2,100 | 690 |
| 2008-12-22 | 662 | 692 | 662 | 691 | 3,300 | 691 |
| 2008-12-19 | 672 | 688 | 660 | 662 | 3,900 | 662 |
| 2008-12-18 | 712 | 714 | 670 | 673 | 5,300 | 673 |
| 2008-12-17 | 718 | 720 | 652 | 672 | 8,200 | 672 |
| 2008-12-16 | 690 | 690 | 659 | 688 | 4,400 | 688 |
| 2008-12-15 | 617 | 680 | 617 | 679 | 7,700 | 679 |
| 2008-12-12 | 610 | 626 | 605 | 617 | 8,700 | 617 |
| 2008-12-11 | 611 | 630 | 610 | 630 | 5,600 | 630 |
| 2008-12-10 | 590 | 603 | 590 | 601 | 4,200 | 601 |
| 2008-12-09 | 612 | 628 | 611 | 620 | 2,400 | 620 |
| 2008-12-08 | 591 | 621 | 591 | 621 | 5,600 | 621 |
| 2008-12-05 | 595 | 596 | 579 | 591 | 3,600 | 591 |
| 2008-12-04 | 579 | 597 | 574 | 577 | 6,100 | 577 |
| 2008-12-03 | 562 | 580 | 562 | 579 | 5,000 | 579 |
| 2008-12-02 | 569 | 587 | 551 | 570 | 5,800 | 570 |
| 2008-12-01 | 577 | 580 | 567 | 569 | 2,000 | 569 |
| 2008-11-28 | 590 | 590 | 562 | 583 | 28,000 | 583 |
| 2008-11-27 | 566 | 580 | 560 | 580 | 9,500 | 580 |
| 2008-11-26 | 600 | 600 | 570 | 586 | 6,000 | 586 |
| 2008-11-25 | 587 | 594 | 577 | 590 | 4,600 | 590 |
| 2008-11-21 | 565 | 582 | 560 | 582 | 1,600 | 582 |
| 2008-11-20 | 597 | 597 | 571 | 571 | 2,400 | 571 |
| 2008-11-19 | 592 | 596 | 582 | 596 | 3,800 | 596 |
| 2008-11-18 | 578 | 593 | 567 | 592 | 3,500 | 592 |
| 2008-11-17 | 567 | 577 | 562 | 577 | 2,000 | 577 |
| 2008-11-14 | 570 | 570 | 556 | 567 | 1,100 | 567 |
| 2008-11-13 | 551 | 569 | 550 | 551 | 2,900 | 551 |
| 2008-11-12 | 570 | 570 | 553 | 567 | 2,800 | 567 |
| 2008-11-11 | 597 | 597 | 577 | 577 | 2,800 | 577 |
| 2008-11-10 | 589 | 590 | 576 | 577 | 4,700 | 577 |
| 2008-11-07 | 594 | 594 | 581 | 581 | 3,900 | 581 |
| 2008-11-06 | 595 | 596 | 583 | 584 | 5,500 | 584 |
| 2008-11-05 | 587 | 598 | 570 | 580 | 4,600 | 580 |
| 2008-11-04 | 561 | 584 | 561 | 578 | 4,000 | 578 |
| 2008-10-31 | 599 | 599 | 545 | 559 | 5,200 | 559 |
| 2008-10-30 | 572 | 582 | 541 | 582 | 7,100 | 582 |
| 2008-10-29 | 555 | 560 | 525 | 559 | 6,000 | 559 |
| 2008-10-28 | 564 | 564 | 516 | 553 | 5,900 | 553 |
| 2008-10-27 | 579 | 579 | 501 | 503 | 5,500 | 503 |
| 2008-10-24 | 528 | 534 | 519 | 519 | 4,300 | 519 |
| 2008-10-23 | 521 | 528 | 515 | 528 | 2,500 | 528 |
| 2008-10-22 | 565 | 565 | 530 | 551 | 2,800 | 551 |
| 2008-10-21 | 553 | 564 | 553 | 563 | 3,800 | 563 |
| 2008-10-20 | 515 | 546 | 515 | 545 | 3,700 | 545 |
| 2008-10-17 | 493 | 515 | 492 | 515 | 5,100 | 515 |
| 2008-10-16 | 501 | 506 | 488 | 494 | 7,200 | 494 |
| 2008-10-15 | 504 | 520 | 504 | 520 | 3,100 | 520 |
| 2008-10-14 | 569 | 569 | 493 | 505 | 12,400 | 505 |
| 2008-10-10 | 512 | 512 | 481 | 489 | 5,700 | 489 |
| 2008-10-09 | 562 | 562 | 512 | 513 | 7,100 | 513 |
| 2008-10-08 | 597 | 601 | 570 | 576 | 4,400 | 576 |
| 2008-10-07 | 575 | 620 | 572 | 597 | 6,000 | 597 |
| 2008-10-06 | 623 | 623 | 601 | 610 | 2,400 | 610 |
| 2008-10-03 | 620 | 630 | 619 | 630 | 3,200 | 630 |
| 2008-10-02 | 638 | 639 | 626 | 627 | 2,500 | 627 |
| 2008-10-01 | 639 | 639 | 621 | 628 | 2,500 | 628 |
| 2008-09-30 | 624 | 629 | 620 | 626 | 3,700 | 626 |
| 2008-09-29 | 637 | 642 | 634 | 634 | 4,500 | 634 |
| 2008-09-26 | 645 | 645 | 625 | 629 | 11,900 | 629 |
| 2008-09-25 | 637 | 660 | 631 | 633 | 5,900 | 633 |
| 2008-09-24 | 641 | 644 | 632 | 637 | 3,400 | 637 |
| 2008-09-22 | 659 | 659 | 631 | 645 | 3,700 | 645 |
| 2008-09-19 | 650 | 657 | 650 | 657 | 4,900 | 657 |
| 2008-09-18 | 650 | 661 | 622 | 656 | 5,500 | 656 |
| 2008-09-17 | 653 | 662 | 650 | 660 | 3,200 | 660 |
| 2008-09-16 | 660 | 667 | 652 | 662 | 5,900 | 662 |
| 2008-09-12 | 676 | 686 | 676 | 684 | 7,400 | 684 |
| 2008-09-11 | 675 | 689 | 673 | 679 | 4,900 | 679 |
| 2008-09-10 | 665 | 688 | 665 | 686 | 3,900 | 686 |
| 2008-09-09 | 671 | 677 | 665 | 674 | 2,200 | 674 |
| 2008-09-08 | 658 | 687 | 658 | 671 | 4,600 | 671 |
| 2008-09-05 | 663 | 673 | 650 | 658 | 5,100 | 658 |
| 2008-09-04 | 690 | 690 | 682 | 683 | 3,000 | 683 |
| 2008-09-03 | 690 | 695 | 680 | 695 | 3,800 | 695 |
| 2008-09-02 | 678 | 678 | 670 | 670 | 3,200 | 670 |
| 2008-09-01 | 684 | 684 | 677 | 678 | 4,000 | 678 |
| 2008-08-29 | 685 | 698 | 685 | 692 | 7,300 | 692 |
| 2008-08-28 | 705 | 705 | 683 | 684 | 4,900 | 684 |
| 2008-08-27 | 700 | 700 | 675 | 686 | 3,700 | 686 |
| 2008-08-26 | 680 | 690 | 674 | 690 | 8,200 | 690 |
| 2008-08-25 | 700 | 700 | 695 | 700 | 10,800 | 700 |
| 2008-08-22 | 693 | 698 | 691 | 698 | 4,000 | 698 |
| 2008-08-21 | 689 | 692 | 685 | 691 | 4,000 | 691 |
| 2008-08-20 | 688 | 696 | 685 | 696 | 2,500 | 696 |
| 2008-08-19 | 692 | 695 | 686 | 689 | 3,500 | 689 |
| 2008-08-18 | 700 | 703 | 695 | 697 | 3,800 | 697 |
| 2008-08-15 | 690 | 692 | 688 | 692 | 6,100 | 692 |
| 2008-08-14 | 700 | 700 | 693 | 693 | 2,300 | 693 |
| 2008-08-13 | 700 | 700 | 693 | 699 | 6,600 | 699 |
| 2008-08-12 | 721 | 721 | 707 | 707 | 3,800 | 707 |
| 2008-08-11 | 713 | 725 | 713 | 723 | 2,500 | 723 |
| 2008-08-08 | 712 | 723 | 710 | 713 | 2,300 | 713 |
| 2008-08-07 | 711 | 711 | 706 | 711 | 2,200 | 711 |
| 2008-08-06 | 730 | 730 | 705 | 707 | 9,300 | 707 |
| 2008-08-05 | 715 | 730 | 715 | 730 | 2,800 | 730 |
| 2008-08-04 | 720 | 726 | 715 | 715 | 2,500 | 715 |
| 2008-08-01 | 727 | 727 | 712 | 712 | 3,400 | 712 |
| 2008-07-31 | 711 | 727 | 711 | 727 | 5,100 | 727 |
| 2008-07-30 | 729 | 730 | 701 | 710 | 7,400 | 710 |
| 2008-07-29 | 728 | 729 | 700 | 729 | 4,900 | 729 |
| 2008-07-28 | 745 | 745 | 720 | 729 | 5,400 | 729 |
| 2008-07-25 | 722 | 730 | 719 | 719 | 2,800 | 719 |
| 2008-07-24 | 723 | 730 | 719 | 730 | 4,800 | 730 |
| 2008-07-23 | 724 | 730 | 720 | 720 | 5,100 | 720 |
| 2008-07-22 | 725 | 725 | 705 | 725 | 4,600 | 725 |
| 2008-07-18 | 730 | 730 | 696 | 726 | 5,100 | 726 |
| 2008-07-17 | 728 | 728 | 721 | 725 | 4,200 | 725 |
| 2008-07-16 | 710 | 715 | 707 | 708 | 3,600 | 708 |
| 2008-07-15 | 700 | 708 | 695 | 707 | 4,100 | 707 |
| 2008-07-14 | 690 | 704 | 690 | 695 | 2,700 | 695 |
| 2008-07-11 | 700 | 704 | 692 | 692 | 4,600 | 692 |
| 2008-07-10 | 691 | 703 | 691 | 695 | 4,300 | 695 |
| 2008-07-09 | 697 | 707 | 696 | 702 | 3,100 | 702 |
| 2008-07-08 | 700 | 701 | 697 | 697 | 2,300 | 697 |
| 2008-07-07 | 717 | 717 | 700 | 709 | 1,500 | 709 |
| 2008-07-04 | 696 | 720 | 686 | 720 | 6,100 | 720 |
| 2008-07-03 | 684 | 693 | 683 | 691 | 1,200 | 691 |
| 2008-07-02 | 694 | 694 | 681 | 692 | 4,200 | 692 |
| 2008-07-01 | 685 | 693 | 682 | 693 | 3,400 | 693 |
| 2008-06-30 | 700 | 700 | 689 | 693 | 3,600 | 693 |
| 2008-06-27 | 691 | 698 | 685 | 697 | 3,300 | 697 |
| 2008-06-26 | 692 | 693 | 690 | 693 | 4,400 | 693 |
| 2008-06-25 | 689 | 699 | 685 | 699 | 5,500 | 699 |
| 2008-06-24 | 686 | 690 | 686 | 688 | 1,500 | 688 |
| 2008-06-23 | 688 | 695 | 685 | 686 | 1,600 | 686 |
| 2008-06-20 | 691 | 692 | 686 | 686 | 3,400 | 686 |
| 2008-06-19 | 701 | 701 | 692 | 692 | 4,200 | 692 |
| 2008-06-18 | 698 | 702 | 698 | 701 | 1,700 | 701 |
| 2008-06-17 | 699 | 706 | 697 | 697 | 2,600 | 697 |
| 2008-06-16 | 707 | 710 | 692 | 709 | 4,900 | 709 |
| 2008-06-13 | 706 | 706 | 696 | 697 | 10,600 | 697 |
| 2008-06-12 | 706 | 724 | 696 | 716 | 11,300 | 716 |
| 2008-06-11 | 694 | 700 | 694 | 696 | 1,900 | 696 |
| 2008-06-10 | 697 | 697 | 692 | 695 | 1,300 | 695 |
| 2008-06-09 | 697 | 704 | 695 | 697 | 2,700 | 697 |
| 2008-06-06 | 709 | 710 | 698 | 698 | 2,400 | 698 |
| 2008-06-05 | 698 | 708 | 696 | 706 | 1,000 | 706 |
| 2008-06-04 | 691 | 709 | 691 | 701 | 2,000 | 701 |
| 2008-06-03 | 709 | 709 | 690 | 690 | 4,100 | 690 |
| 2008-06-02 | 699 | 708 | 691 | 708 | 3,400 | 708 |
| 2008-05-30 | 693 | 701 | 693 | 698 | 2,500 | 698 |
| 2008-05-29 | 695 | 702 | 690 | 692 | 1,700 | 692 |
| 2008-05-28 | 704 | 704 | 685 | 685 | 4,900 | 685 |
| 2008-05-27 | 697 | 704 | 697 | 704 | 1,400 | 704 |
| 2008-05-26 | 691 | 693 | 684 | 687 | 7,800 | 687 |
| 2008-05-23 | 704 | 705 | 701 | 704 | 5,800 | 704 |
| 2008-05-22 | 709 | 709 | 696 | 700 | 5,100 | 700 |
| 2008-05-21 | 707 | 710 | 701 | 705 | 3,300 | 705 |
| 2008-05-20 | 719 | 719 | 710 | 710 | 1,600 | 710 |
| 2008-05-19 | 709 | 720 | 705 | 720 | 3,600 | 720 |
| 2008-05-16 | 719 | 719 | 701 | 710 | 3,100 | 710 |
| 2008-05-15 | 710 | 718 | 710 | 718 | 2,400 | 718 |
| 2008-05-14 | 718 | 718 | 691 | 709 | 5,700 | 709 |
| 2008-05-13 | 685 | 701 | 685 | 690 | 2,100 | 690 |
| 2008-05-12 | 691 | 711 | 682 | 687 | 3,600 | 687 |
| 2008-05-09 | 714 | 714 | 689 | 689 | 4,600 | 689 |
| 2008-05-08 | 730 | 737 | 720 | 720 | 3,400 | 720 |
| 2008-05-07 | 730 | 730 | 720 | 720 | 2,500 | 720 |
| 2008-05-02 | 700 | 724 | 700 | 724 | 3,300 | 724 |
| 2008-05-01 | 696 | 710 | 693 | 710 | 1,800 | 710 |
| 2008-04-30 | 693 | 713 | 690 | 713 | 2,400 | 713 |
| 2008-04-28 | 728 | 728 | 702 | 713 | 7,000 | 713 |
| 2008-04-25 | 682 | 714 | 682 | 710 | 4,300 | 710 |
| 2008-04-24 | 682 | 684 | 681 | 681 | 1,600 | 681 |
| 2008-04-23 | 682 | 691 | 680 | 681 | 2,800 | 681 |
| 2008-04-22 | 695 | 695 | 689 | 689 | 1,900 | 689 |
| 2008-04-21 | 680 | 725 | 680 | 693 | 10,600 | 693 |
| 2008-04-18 | 695 | 695 | 679 | 689 | 2,700 | 689 |
| 2008-04-17 | 688 | 690 | 678 | 685 | 2,700 | 685 |
| 2008-04-16 | 681 | 681 | 678 | 678 | 1,500 | 678 |
| 2008-04-15 | 682 | 690 | 682 | 687 | 1,500 | 687 |
| 2008-04-14 | 672 | 698 | 672 | 695 | 6,200 | 695 |
| 2008-04-11 | 683 | 720 | 683 | 720 | 2,900 | 720 |
| 2008-04-10 | 687 | 690 | 686 | 686 | 2,000 | 686 |
| 2008-04-09 | 716 | 716 | 685 | 696 | 3,000 | 696 |
| 2008-04-08 | 718 | 728 | 714 | 715 | 1,700 | 715 |
| 2008-04-07 | 707 | 739 | 707 | 730 | 2,400 | 730 |
| 2008-04-04 | 740 | 740 | 733 | 740 | 1,400 | 740 |
| 2008-04-03 | 724 | 735 | 724 | 735 | 2,600 | 735 |
| 2008-04-02 | 742 | 744 | 722 | 744 | 3,400 | 744 |
| 2008-04-01 | 729 | 729 | 689 | 706 | 4,300 | 706 |
| 2008-03-31 | 705 | 705 | 680 | 680 | 2,700 | 680 |
| 2008-03-28 | 680 | 725 | 678 | 725 | 6,000 | 725 |
| 2008-03-27 | 730 | 744 | 730 | 742 | 2,200 | 742 |
| 2008-03-26 | 748 | 748 | 729 | 730 | 6,400 | 730 |
| 2008-03-25 | 689 | 728 | 664 | 728 | 7,700 | 728 |
| 2008-03-24 | 681 | 690 | 660 | 683 | 1,500 | 683 |
| 2008-03-21 | 665 | 684 | 665 | 682 | 1,800 | 682 |
| 2008-03-19 | 646 | 675 | 644 | 675 | 2,800 | 675 |
| 2008-03-18 | 623 | 644 | 620 | 644 | 1,700 | 644 |
| 2008-03-17 | 645 | 645 | 625 | 625 | 2,700 | 625 |
| 2008-03-14 | 661 | 661 | 650 | 650 | 10,700 | 650 |
| 2008-03-13 | 661 | 661 | 650 | 651 | 4,000 | 651 |
| 2008-03-12 | 660 | 680 | 651 | 661 | 3,800 | 661 |
| 2008-03-11 | 660 | 662 | 655 | 662 | 2,600 | 662 |
| 2008-03-10 | 660 | 665 | 651 | 660 | 4,300 | 660 |
| 2008-03-07 | 665 | 665 | 660 | 660 | 3,200 | 660 |
| 2008-03-06 | 662 | 670 | 662 | 669 | 2,700 | 669 |
| 2008-03-05 | 665 | 670 | 660 | 670 | 3,000 | 670 |
| 2008-03-04 | 670 | 670 | 660 | 665 | 3,100 | 665 |
| 2008-03-03 | 688 | 688 | 670 | 670 | 4,600 | 670 |
| 2008-02-29 | 701 | 701 | 687 | 687 | 4,300 | 687 |
| 2008-02-28 | 725 | 725 | 707 | 707 | 3,200 | 707 |
| 2008-02-27 | 715 | 727 | 690 | 704 | 7,800 | 704 |
| 2008-02-26 | 750 | 750 | 713 | 715 | 9,700 | 715 |
| 2008-02-25 | 751 | 776 | 751 | 774 | 10,700 | 774 |
| 2008-02-22 | 748 | 750 | 737 | 747 | 6,600 | 747 |
| 2008-02-21 | 735 | 744 | 731 | 738 | 6,200 | 738 |
| 2008-02-20 | 740 | 740 | 721 | 735 | 5,300 | 735 |
| 2008-02-19 | 746 | 749 | 736 | 737 | 3,400 | 737 |
| 2008-02-18 | 744 | 744 | 733 | 734 | 2,600 | 734 |
| 2008-02-15 | 720 | 750 | 715 | 734 | 5,600 | 734 |
| 2008-02-14 | 720 | 720 | 715 | 720 | 4,900 | 720 |
| 2008-02-13 | 718 | 719 | 713 | 713 | 5,800 | 713 |
| 2008-02-12 | 719 | 723 | 715 | 718 | 1,600 | 718 |
| 2008-02-08 | 720 | 720 | 717 | 719 | 4,600 | 719 |
| 2008-02-07 | 717 | 723 | 711 | 723 | 2,500 | 723 |
| 2008-02-06 | 730 | 730 | 715 | 717 | 5,500 | 717 |
| 2008-02-05 | 730 | 736 | 730 | 733 | 4,100 | 733 |
| 2008-02-04 | 730 | 734 | 725 | 734 | 4,100 | 734 |
| 2008-02-01 | 730 | 730 | 720 | 729 | 5,000 | 729 |
| 2008-01-31 | 723 | 734 | 723 | 731 | 7,600 | 731 |
| 2008-01-30 | 723 | 730 | 723 | 726 | 5,900 | 726 |
| 2008-01-29 | 731 | 731 | 722 | 730 | 6,700 | 730 |
| 2008-01-28 | 742 | 742 | 731 | 731 | 8,200 | 731 |
| 2008-01-25 | 703 | 731 | 703 | 731 | 4,300 | 731 |
| 2008-01-24 | 660 | 697 | 660 | 691 | 4,500 | 691 |
| 2008-01-23 | 681 | 681 | 660 | 661 | 5,500 | 661 |
| 2008-01-22 | 702 | 706 | 669 | 671 | 5,900 | 671 |
| 2008-01-21 | 700 | 702 | 692 | 692 | 3,300 | 692 |
| 2008-01-18 | 688 | 709 | 687 | 707 | 4,200 | 707 |
| 2008-01-17 | 692 | 700 | 688 | 697 | 4,200 | 697 |
| 2008-01-16 | 719 | 719 | 700 | 702 | 7,000 | 702 |
| 2008-01-15 | 731 | 740 | 724 | 724 | 4,300 | 724 |
| 2008-01-11 | 746 | 750 | 730 | 731 | 4,600 | 731 |
| 2008-01-10 | 751 | 756 | 746 | 747 | 2,700 | 747 |
| 2008-01-09 | 730 | 772 | 725 | 771 | 12,000 | 771 |
| 2008-01-08 | 756 | 756 | 734 | 736 | 7,400 | 736 |
| 2008-01-07 | 741 | 759 | 740 | 740 | 3,600 | 740 |
| 2008-01-04 | 769 | 769 | 735 | 740 | 5,100 | 740 |
分割・併合履歴 ： なし
