7520 (株)エコス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 665 | 665 | 660 | 662 | 2,400 | 662 |
| 2009-12-29 | 665 | 665 | 655 | 664 | 2,300 | 664 |
| 2009-12-28 | 670 | 670 | 653 | 653 | 8,000 | 653 |
| 2009-12-25 | 657 | 668 | 653 | 668 | 5,100 | 668 |
| 2009-12-24 | 660 | 669 | 653 | 661 | 2,900 | 661 |
| 2009-12-22 | 657 | 670 | 653 | 670 | 4,300 | 670 |
| 2009-12-21 | 660 | 660 | 655 | 655 | 1,100 | 655 |
| 2009-12-18 | 679 | 679 | 669 | 670 | 4,900 | 670 |
| 2009-12-17 | 678 | 678 | 656 | 667 | 5,400 | 667 |
| 2009-12-16 | 672 | 677 | 655 | 674 | 7,400 | 674 |
| 2009-12-15 | 650 | 669 | 646 | 662 | 2,500 | 662 |
| 2009-12-14 | 678 | 678 | 646 | 655 | 6,100 | 655 |
| 2009-12-11 | 660 | 665 | 658 | 665 | 7,200 | 665 |
| 2009-12-10 | 649 | 657 | 645 | 648 | 3,400 | 648 |
| 2009-12-09 | 653 | 653 | 645 | 650 | 2,200 | 650 |
| 2009-12-08 | 651 | 655 | 643 | 643 | 3,300 | 643 |
| 2009-12-07 | 647 | 653 | 644 | 644 | 3,500 | 644 |
| 2009-12-04 | 645 | 656 | 645 | 646 | 1,300 | 646 |
| 2009-12-03 | 648 | 655 | 647 | 655 | 4,600 | 655 |
| 2009-12-02 | 644 | 650 | 637 | 648 | 4,400 | 648 |
| 2009-12-01 | 630 | 644 | 626 | 638 | 7,100 | 638 |
| 2009-11-30 | 631 | 631 | 622 | 630 | 4,200 | 630 |
| 2009-11-27 | 620 | 622 | 615 | 621 | 2,200 | 621 |
| 2009-11-26 | 626 | 626 | 615 | 620 | 3,400 | 620 |
| 2009-11-25 | 618 | 618 | 610 | 617 | 4,200 | 617 |
| 2009-11-24 | 606 | 611 | 598 | 599 | 4,900 | 599 |
| 2009-11-20 | 610 | 612 | 606 | 608 | 1,900 | 608 |
| 2009-11-19 | 622 | 622 | 601 | 619 | 1,800 | 619 |
| 2009-11-18 | 624 | 628 | 613 | 615 | 4,600 | 615 |
| 2009-11-17 | 615 | 624 | 614 | 624 | 1,900 | 624 |
| 2009-11-16 | 618 | 625 | 616 | 616 | 2,900 | 616 |
| 2009-11-13 | 615 | 629 | 615 | 622 | 2,000 | 622 |
| 2009-11-12 | 622 | 626 | 617 | 618 | 3,100 | 618 |
| 2009-11-11 | 636 | 637 | 612 | 612 | 13,500 | 612 |
| 2009-11-10 | 656 | 659 | 643 | 654 | 3,400 | 654 |
| 2009-11-09 | 656 | 656 | 640 | 656 | 2,100 | 656 |
| 2009-11-06 | 651 | 656 | 645 | 656 | 2,200 | 656 |
| 2009-11-05 | 656 | 659 | 651 | 659 | 2,700 | 659 |
| 2009-11-04 | 660 | 660 | 647 | 660 | 2,900 | 660 |
| 2009-11-02 | 659 | 660 | 648 | 660 | 4,500 | 660 |
| 2009-10-30 | 658 | 660 | 653 | 659 | 2,900 | 659 |
| 2009-10-29 | 643 | 657 | 636 | 657 | 5,800 | 657 |
| 2009-10-28 | 650 | 650 | 643 | 650 | 2,700 | 650 |
| 2009-10-27 | 651 | 655 | 642 | 643 | 4,700 | 643 |
| 2009-10-26 | 654 | 661 | 631 | 661 | 8,600 | 661 |
| 2009-10-23 | 658 | 660 | 652 | 657 | 5,500 | 657 |
| 2009-10-22 | 655 | 658 | 641 | 658 | 6,700 | 658 |
| 2009-10-21 | 640 | 651 | 639 | 648 | 3,700 | 648 |
| 2009-10-20 | 642 | 647 | 642 | 644 | 4,100 | 644 |
| 2009-10-19 | 631 | 641 | 631 | 641 | 4,500 | 641 |
| 2009-10-16 | 628 | 628 | 620 | 625 | 1,800 | 625 |
| 2009-10-15 | 618 | 628 | 618 | 623 | 2,800 | 623 |
| 2009-10-14 | 626 | 630 | 619 | 620 | 4,000 | 620 |
| 2009-10-13 | 622 | 622 | 620 | 621 | 2,000 | 621 |
| 2009-10-09 | 628 | 628 | 621 | 621 | 3,000 | 621 |
| 2009-10-08 | 621 | 632 | 621 | 629 | 4,400 | 629 |
| 2009-10-07 | 640 | 643 | 625 | 643 | 4,300 | 643 |
| 2009-10-06 | 634 | 634 | 622 | 630 | 3,000 | 630 |
| 2009-10-05 | 606 | 654 | 605 | 654 | 11,600 | 654 |
| 2009-10-02 | 604 | 605 | 601 | 605 | 5,000 | 605 |
| 2009-10-01 | 610 | 610 | 601 | 604 | 3,400 | 604 |
| 2009-09-30 | 599 | 609 | 599 | 609 | 4,200 | 609 |
| 2009-09-29 | 600 | 600 | 589 | 597 | 5,000 | 597 |
| 2009-09-28 | 604 | 604 | 596 | 599 | 8,000 | 599 |
| 2009-09-25 | 601 | 602 | 598 | 599 | 5,600 | 599 |
| 2009-09-24 | 605 | 610 | 596 | 604 | 10,700 | 604 |
| 2009-09-18 | 609 | 609 | 599 | 600 | 8,600 | 600 |
| 2009-09-17 | 605 | 609 | 600 | 609 | 7,700 | 609 |
| 2009-09-16 | 617 | 620 | 605 | 605 | 6,000 | 605 |
| 2009-09-15 | 631 | 631 | 615 | 615 | 4,600 | 615 |
| 2009-09-14 | 649 | 650 | 630 | 630 | 8,800 | 630 |
| 2009-09-11 | 656 | 656 | 649 | 649 | 8,700 | 649 |
| 2009-09-10 | 652 | 656 | 652 | 653 | 3,300 | 653 |
| 2009-09-09 | 652 | 653 | 651 | 651 | 1,500 | 651 |
| 2009-09-08 | 650 | 653 | 649 | 652 | 3,600 | 652 |
| 2009-09-07 | 649 | 650 | 648 | 648 | 2,300 | 648 |
| 2009-09-04 | 652 | 657 | 648 | 648 | 6,100 | 648 |
| 2009-09-03 | 652 | 652 | 651 | 651 | 4,700 | 651 |
| 2009-09-02 | 674 | 674 | 655 | 657 | 8,000 | 657 |
| 2009-09-01 | 679 | 679 | 670 | 671 | 4,900 | 671 |
| 2009-08-31 | 669 | 680 | 668 | 669 | 6,500 | 669 |
| 2009-08-28 | 679 | 680 | 671 | 672 | 5,300 | 672 |
| 2009-08-27 | 685 | 685 | 673 | 680 | 8,900 | 680 |
| 2009-08-26 | 685 | 689 | 681 | 685 | 16,600 | 685 |
| 2009-08-25 | 710 | 710 | 703 | 704 | 13,700 | 704 |
| 2009-08-24 | 710 | 712 | 708 | 709 | 7,700 | 709 |
| 2009-08-21 | 710 | 712 | 699 | 702 | 11,200 | 702 |
| 2009-08-20 | 713 | 713 | 708 | 710 | 3,700 | 710 |
| 2009-08-19 | 720 | 720 | 707 | 713 | 5,800 | 713 |
| 2009-08-18 | 718 | 720 | 718 | 718 | 3,500 | 718 |
| 2009-08-17 | 722 | 728 | 714 | 728 | 5,400 | 728 |
| 2009-08-14 | 729 | 730 | 726 | 727 | 3,500 | 727 |
| 2009-08-13 | 730 | 730 | 725 | 729 | 1,900 | 729 |
| 2009-08-12 | 728 | 728 | 725 | 725 | 2,300 | 725 |
| 2009-08-11 | 728 | 728 | 725 | 728 | 2,600 | 728 |
| 2009-08-10 | 730 | 730 | 726 | 728 | 2,100 | 728 |
| 2009-08-07 | 722 | 724 | 720 | 724 | 3,600 | 724 |
| 2009-08-06 | 720 | 723 | 719 | 721 | 1,100 | 721 |
| 2009-08-05 | 710 | 725 | 704 | 724 | 7,900 | 724 |
| 2009-08-04 | 714 | 714 | 704 | 709 | 3,100 | 709 |
| 2009-08-03 | 710 | 712 | 702 | 711 | 3,100 | 711 |
| 2009-07-31 | 707 | 710 | 707 | 707 | 3,500 | 707 |
| 2009-07-30 | 715 | 717 | 705 | 712 | 3,500 | 712 |
| 2009-07-29 | 724 | 724 | 716 | 716 | 4,200 | 716 |
| 2009-07-28 | 724 | 724 | 710 | 714 | 3,700 | 714 |
| 2009-07-27 | 700 | 714 | 697 | 709 | 7,500 | 709 |
| 2009-07-24 | 685 | 709 | 685 | 709 | 7,800 | 709 |
| 2009-07-23 | 689 | 691 | 685 | 685 | 4,600 | 685 |
| 2009-07-22 | 688 | 689 | 685 | 689 | 3,300 | 689 |
| 2009-07-21 | 684 | 686 | 681 | 681 | 2,800 | 681 |
| 2009-07-17 | 685 | 685 | 678 | 678 | 4,800 | 678 |
| 2009-07-16 | 689 | 689 | 672 | 672 | 5,000 | 672 |
| 2009-07-15 | 670 | 673 | 668 | 671 | 6,700 | 671 |
| 2009-07-14 | 672 | 672 | 666 | 670 | 4,700 | 670 |
| 2009-07-13 | 674 | 679 | 671 | 671 | 2,700 | 671 |
| 2009-07-10 | 677 | 677 | 672 | 674 | 2,900 | 674 |
| 2009-07-09 | 688 | 688 | 671 | 675 | 4,300 | 675 |
| 2009-07-08 | 683 | 684 | 674 | 674 | 2,600 | 674 |
| 2009-07-07 | 680 | 685 | 679 | 683 | 1,900 | 683 |
| 2009-07-06 | 680 | 683 | 672 | 678 | 2,500 | 678 |
| 2009-07-03 | 672 | 680 | 670 | 680 | 2,500 | 680 |
| 2009-07-02 | 675 | 685 | 672 | 673 | 3,000 | 673 |
| 2009-07-01 | 675 | 688 | 674 | 676 | 4,700 | 676 |
| 2009-06-30 | 685 | 685 | 673 | 682 | 2,900 | 682 |
| 2009-06-29 | 685 | 685 | 675 | 675 | 4,800 | 675 |
| 2009-06-26 | 665 | 680 | 665 | 680 | 8,100 | 680 |
| 2009-06-25 | 661 | 678 | 660 | 673 | 6,600 | 673 |
| 2009-06-24 | 662 | 665 | 654 | 660 | 3,300 | 660 |
| 2009-06-23 | 667 | 667 | 654 | 659 | 5,600 | 659 |
| 2009-06-22 | 664 | 669 | 656 | 662 | 4,900 | 662 |
| 2009-06-19 | 657 | 661 | 656 | 656 | 2,700 | 656 |
| 2009-06-18 | 655 | 663 | 653 | 656 | 3,900 | 656 |
| 2009-06-17 | 667 | 667 | 660 | 662 | 2,500 | 662 |
| 2009-06-16 | 670 | 670 | 661 | 661 | 5,500 | 661 |
| 2009-06-15 | 672 | 674 | 667 | 674 | 2,400 | 674 |
| 2009-06-12 | 663 | 673 | 660 | 673 | 11,000 | 673 |
| 2009-06-11 | 666 | 666 | 663 | 665 | 2,300 | 665 |
| 2009-06-10 | 670 | 670 | 662 | 668 | 3,900 | 668 |
| 2009-06-09 | 668 | 668 | 664 | 668 | 1,500 | 668 |
| 2009-06-08 | 668 | 670 | 664 | 664 | 1,800 | 664 |
| 2009-06-05 | 667 | 667 | 662 | 665 | 2,000 | 665 |
| 2009-06-04 | 665 | 669 | 664 | 664 | 3,300 | 664 |
| 2009-06-03 | 664 | 666 | 662 | 662 | 2,100 | 662 |
| 2009-06-02 | 669 | 669 | 660 | 664 | 2,500 | 664 |
| 2009-06-01 | 664 | 664 | 656 | 663 | 2,600 | 663 |
| 2009-05-29 | 655 | 660 | 653 | 654 | 2,700 | 654 |
| 2009-05-28 | 666 | 667 | 655 | 655 | 5,300 | 655 |
| 2009-05-27 | 674 | 674 | 665 | 665 | 2,600 | 665 |
| 2009-05-26 | 669 | 670 | 664 | 670 | 5,000 | 670 |
| 2009-05-25 | 665 | 665 | 659 | 663 | 3,100 | 663 |
| 2009-05-22 | 660 | 660 | 653 | 653 | 1,600 | 653 |
| 2009-05-21 | 657 | 663 | 653 | 656 | 1,400 | 656 |
| 2009-05-20 | 667 | 672 | 649 | 656 | 4,500 | 656 |
| 2009-05-19 | 651 | 669 | 650 | 669 | 3,800 | 669 |
| 2009-05-18 | 662 | 663 | 650 | 651 | 3,000 | 651 |
| 2009-05-15 | 661 | 669 | 655 | 669 | 2,800 | 669 |
| 2009-05-14 | 666 | 667 | 660 | 660 | 4,000 | 660 |
| 2009-05-13 | 667 | 673 | 665 | 667 | 1,600 | 667 |
| 2009-05-12 | 670 | 674 | 666 | 674 | 2,000 | 674 |
| 2009-05-11 | 671 | 671 | 667 | 670 | 600 | 670 |
| 2009-05-08 | 668 | 671 | 665 | 671 | 1,600 | 671 |
| 2009-05-07 | 656 | 664 | 656 | 664 | 2,800 | 664 |
| 2009-05-01 | 670 | 670 | 660 | 660 | 900 | 660 |
| 2009-04-30 | 673 | 673 | 662 | 663 | 1,500 | 663 |
| 2009-04-28 | 674 | 674 | 650 | 670 | 5,300 | 670 |
| 2009-04-27 | 659 | 666 | 658 | 659 | 5,400 | 659 |
| 2009-04-24 | 666 | 670 | 660 | 669 | 3,400 | 669 |
| 2009-04-23 | 669 | 669 | 651 | 658 | 5,200 | 658 |
| 2009-04-22 | 669 | 669 | 660 | 668 | 2,700 | 668 |
| 2009-04-21 | 662 | 669 | 660 | 661 | 3,100 | 661 |
| 2009-04-20 | 669 | 673 | 663 | 670 | 1,000 | 670 |
| 2009-04-17 | 671 | 671 | 660 | 663 | 2,800 | 663 |
| 2009-04-16 | 707 | 707 | 672 | 672 | 8,900 | 672 |
| 2009-04-15 | 659 | 659 | 650 | 650 | 900 | 650 |
| 2009-04-14 | 666 | 666 | 650 | 650 | 4,000 | 650 |
| 2009-04-13 | 674 | 676 | 665 | 667 | 1,800 | 667 |
| 2009-04-10 | 668 | 674 | 666 | 674 | 2,700 | 674 |
| 2009-04-09 | 652 | 666 | 651 | 666 | 1,900 | 666 |
| 2009-04-08 | 642 | 650 | 642 | 642 | 700 | 642 |
| 2009-04-07 | 641 | 643 | 641 | 642 | 900 | 642 |
| 2009-04-06 | 658 | 658 | 650 | 650 | 1,100 | 650 |
| 2009-04-03 | 650 | 658 | 645 | 658 | 1,600 | 658 |
| 2009-04-02 | 662 | 662 | 650 | 650 | 1,800 | 650 |
| 2009-04-01 | 649 | 650 | 642 | 642 | 1,100 | 642 |
| 2009-03-31 | 670 | 670 | 629 | 639 | 8,900 | 639 |
| 2009-03-30 | 710 | 710 | 662 | 671 | 11,200 | 671 |
| 2009-03-27 | 690 | 710 | 690 | 700 | 4,700 | 700 |
| 2009-03-26 | 710 | 710 | 700 | 710 | 4,300 | 710 |
| 2009-03-25 | 685 | 700 | 684 | 700 | 7,400 | 700 |
| 2009-03-24 | 670 | 684 | 670 | 683 | 5,300 | 683 |
| 2009-03-23 | 679 | 680 | 675 | 680 | 4,800 | 680 |
| 2009-03-19 | 660 | 666 | 656 | 666 | 1,800 | 666 |
| 2009-03-18 | 654 | 654 | 640 | 640 | 2,400 | 640 |
| 2009-03-17 | 669 | 673 | 642 | 644 | 3,700 | 644 |
| 2009-03-16 | 648 | 682 | 648 | 658 | 4,300 | 658 |
| 2009-03-13 | 592 | 622 | 592 | 622 | 10,900 | 622 |
| 2009-03-12 | 635 | 635 | 620 | 622 | 2,100 | 622 |
| 2009-03-11 | 636 | 646 | 635 | 635 | 1,200 | 635 |
| 2009-03-10 | 638 | 638 | 633 | 633 | 800 | 633 |
| 2009-03-09 | 633 | 660 | 631 | 648 | 1,900 | 648 |
| 2009-03-06 | 640 | 660 | 640 | 653 | 3,400 | 653 |
| 2009-03-05 | 644 | 670 | 643 | 670 | 7,100 | 670 |
| 2009-03-04 | 631 | 637 | 628 | 634 | 2,000 | 634 |
| 2009-03-03 | 639 | 639 | 630 | 631 | 2,900 | 631 |
| 2009-03-02 | 648 | 648 | 630 | 635 | 3,800 | 635 |
| 2009-02-27 | 646 | 646 | 636 | 638 | 3,000 | 638 |
| 2009-02-26 | 635 | 644 | 620 | 631 | 5,900 | 631 |
| 2009-02-25 | 631 | 631 | 621 | 624 | 3,500 | 624 |
| 2009-02-24 | 630 | 646 | 622 | 624 | 4,700 | 624 |
| 2009-02-23 | 676 | 684 | 672 | 680 | 4,000 | 680 |
| 2009-02-20 | 685 | 686 | 670 | 677 | 5,600 | 677 |
| 2009-02-19 | 677 | 677 | 671 | 677 | 3,500 | 677 |
| 2009-02-18 | 676 | 676 | 670 | 670 | 1,800 | 670 |
| 2009-02-17 | 679 | 682 | 675 | 676 | 1,300 | 676 |
| 2009-02-16 | 683 | 683 | 675 | 677 | 2,900 | 677 |
| 2009-02-13 | 670 | 675 | 665 | 675 | 3,800 | 675 |
| 2009-02-12 | 670 | 680 | 670 | 678 | 1,200 | 678 |
| 2009-02-10 | 681 | 681 | 672 | 672 | 900 | 672 |
| 2009-02-09 | 674 | 681 | 670 | 680 | 2,200 | 680 |
| 2009-02-06 | 671 | 674 | 671 | 674 | 800 | 674 |
| 2009-02-05 | 674 | 677 | 667 | 671 | 3,000 | 671 |
| 2009-02-04 | 662 | 675 | 661 | 664 | 3,900 | 664 |
| 2009-02-03 | 676 | 683 | 662 | 662 | 3,800 | 662 |
| 2009-02-02 | 670 | 672 | 668 | 670 | 2,100 | 670 |
| 2009-01-30 | 687 | 687 | 670 | 670 | 2,200 | 670 |
| 2009-01-29 | 678 | 678 | 662 | 677 | 4,500 | 677 |
| 2009-01-28 | 690 | 690 | 670 | 677 | 3,600 | 677 |
| 2009-01-27 | 674 | 680 | 662 | 680 | 4,900 | 680 |
| 2009-01-26 | 674 | 674 | 660 | 663 | 4,600 | 663 |
| 2009-01-23 | 637 | 663 | 634 | 663 | 3,100 | 663 |
| 2009-01-22 | 654 | 654 | 633 | 643 | 1,200 | 643 |
| 2009-01-21 | 640 | 641 | 633 | 633 | 5,300 | 633 |
| 2009-01-20 | 650 | 652 | 640 | 640 | 5,300 | 640 |
| 2009-01-19 | 650 | 660 | 649 | 658 | 2,200 | 658 |
| 2009-01-16 | 650 | 660 | 647 | 650 | 7,300 | 650 |
| 2009-01-15 | 663 | 663 | 649 | 650 | 6,500 | 650 |
| 2009-01-14 | 670 | 672 | 661 | 666 | 2,200 | 666 |
| 2009-01-13 | 696 | 696 | 658 | 679 | 4,100 | 679 |
| 2009-01-09 | 695 | 696 | 692 | 695 | 4,500 | 695 |
| 2009-01-08 | 718 | 718 | 698 | 709 | 3,500 | 709 |
| 2009-01-07 | 710 | 711 | 700 | 710 | 4,900 | 710 |
| 2009-01-06 | 717 | 719 | 703 | 710 | 2,000 | 710 |
| 2009-01-05 | 716 | 716 | 707 | 707 | 300 | 707 |
分割・併合履歴 ： なし
