7520 (株)エコスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	437	438	434	437	5,000	437
2010-12-29	427	438	427	438	9,900	438
2010-12-28	430	431	424	429	8,100	429
2010-12-27	435	437	430	430	17,300	430
2010-12-24	445	445	435	442	11,500	442
2010-12-22	453	453	444	446	10,200	446
2010-12-21	451	456	450	452	9,200	452
2010-12-20	458	458	450	451	9,600	451
2010-12-17	450	454	446	450	16,000	450
2010-12-16	445	449	442	444	28,700	444
2010-12-15	428	437	425	437	11,000	437
2010-12-14	407	420	407	420	10,200	420
2010-12-13	402	408	402	408	10,900	408
2010-12-10	404	404	398	402	17,800	402
2010-12-09	399	404	395	398	8,600	398
2010-12-08	394	397	393	397	8,200	397
2010-12-07	392	393	390	393	5,600	393
2010-12-06	392	392	390	390	6,000	390
2010-12-03	389	390	387	389	4,200	389
2010-12-02	384	387	384	385	5,900	385
2010-12-01	381	384	380	384	3,300	384
2010-11-30	385	387	383	383	8,400	383
2010-11-29	386	390	381	385	9,800	385
2010-11-26	374	380	371	377	12,400	377
2010-11-25	385	388	379	382	12,700	382
2010-11-24	382	392	381	387	10,000	387
2010-11-22	394	396	385	389	7,500	389
2010-11-19	380	389	380	386	7,500	386
2010-11-18	376	384	376	379	13,800	379
2010-11-17	407	407	380	388	20,300	388
2010-11-16	396	407	388	404	25,500	404
2010-11-15	369	383	364	380	15,900	380
2010-11-12	354	364	354	361	14,100	361
2010-11-11	347	353	344	351	16,500	351
2010-11-10	334	340	333	340	13,600	340
2010-11-09	335	335	328	331	13,400	331
2010-11-08	330	335	330	334	11,900	334
2010-11-05	322	330	321	325	16,200	325
2010-11-04	312	321	312	319	14,500	319
2010-11-02	307	310	306	309	8,800	309
2010-11-01	310	311	306	306	13,500	306
2010-10-29	307	310	304	310	15,800	310
2010-10-28	315	315	306	307	23,500	307
2010-10-27	318	318	309	312	14,700	312
2010-10-26	324	326	309	316	30,900	316
2010-10-25	340	342	327	327	30,600	327
2010-10-22	366	366	347	347	22,400	347
2010-10-21	380	380	366	366	10,700	366
2010-10-20	388	388	380	380	7,300	380
2010-10-19	390	391	388	389	7,200	389
2010-10-18	386	389	385	388	6,200	388
2010-10-15	397	397	386	387	10,200	387
2010-10-14	398	400	395	396	8,000	396
2010-10-13	403	403	392	394	14,000	394
2010-10-12	421	421	402	402	10,300	402
2010-10-08	429	430	424	424	10,900	424
2010-10-07	426	430	425	430	6,900	430
2010-10-06	436	439	428	429	6,500	429
2010-10-05	440	440	431	435	5,000	435
2010-10-04	452	452	435	435	8,600	435
2010-10-01	461	466	446	450	10,100	450
2010-09-30	460	467	453	453	5,000	453
2010-09-29	457	467	453	467	5,800	467
2010-09-28	451	460	451	460	5,800	460
2010-09-27	465	468	451	453	12,000	453
2010-09-24	466	470	465	465	5,600	465
2010-09-22	467	469	466	467	3,700	467
2010-09-21	470	473	465	467	6,900	467
2010-09-17	475	475	470	472	7,900	472
2010-09-16	478	479	473	474	3,400	474
2010-09-15	481	482	475	478	4,700	478
2010-09-14	480	480	472	480	8,600	480
2010-09-13	481	485	479	480	7,400	480
2010-09-10	479	492	479	482	14,900	482
2010-09-09	491	491	481	486	2,400	486
2010-09-08	483	491	480	484	5,000	484
2010-09-07	488	492	487	488	3,300	488
2010-09-06	484	487	476	486	5,700	486
2010-09-03	484	485	482	484	3,200	484
2010-09-02	483	484	480	484	4,600	484
2010-09-01	495	495	482	483	8,800	483
2010-08-31	498	502	495	495	5,800	495
2010-08-30	501	504	500	500	6,100	500
2010-08-27	494	500	494	500	13,900	500
2010-08-26	518	524	515	524	11,600	524
2010-08-25	517	522	517	517	8,000	517
2010-08-24	517	520	516	520	3,900	520
2010-08-23	517	519	515	515	5,100	515
2010-08-20	518	522	517	519	7,600	519
2010-08-19	520	526	520	526	4,000	526
2010-08-18	521	521	519	520	4,800	520
2010-08-17	520	523	518	521	4,300	521
2010-08-16	521	525	519	523	4,400	523
2010-08-13	525	527	523	523	3,700	523
2010-08-12	520	529	518	526	8,000	526
2010-08-11	527	527	522	523	5,100	523
2010-08-10	530	530	526	526	3,800	526
2010-08-09	526	530	525	530	4,500	530
2010-08-06	525	530	524	525	3,300	525
2010-08-05	528	529	522	528	3,900	528
2010-08-04	527	530	523	523	4,900	523
2010-08-03	538	539	520	530	12,300	530
2010-08-02	532	537	531	531	3,500	531
2010-07-30	542	542	529	532	8,000	532
2010-07-29	544	544	538	540	4,600	540
2010-07-28	540	544	539	544	7,200	544
2010-07-27	542	542	536	540	4,200	540
2010-07-26	535	538	527	535	8,500	535
2010-07-23	532	537	528	535	5,600	535
2010-07-22	532	536	528	528	6,600	528
2010-07-21	532	535	531	532	3,100	532
2010-07-20	531	534	530	532	2,900	532
2010-07-16	540	540	531	531	4,400	531
2010-07-15	543	543	529	531	7,700	531
2010-07-14	542	542	531	535	5,600	535
2010-07-13	536	539	530	532	8,400	532
2010-07-12	545	545	539	539	5,700	539
2010-07-09	541	548	541	542	5,000	542
2010-07-08	544	549	543	545	3,800	545
2010-07-07	549	549	540	546	4,200	546
2010-07-06	540	549	537	549	4,900	549
2010-07-05	545	549	540	540	3,900	540
2010-07-02	545	545	538	545	5,400	545
2010-07-01	541	545	540	545	4,500	545
2010-06-30	540	544	540	541	3,900	541
2010-06-29	546	547	542	543	4,300	543
2010-06-28	555	555	545	547	5,700	547
2010-06-25	544	546	542	546	4,000	546
2010-06-24	544	549	544	546	1,700	546
2010-06-23	544	544	542	544	1,800	544
2010-06-22	550	550	544	545	3,700	545
2010-06-21	540	549	540	549	5,500	549
2010-06-18	545	546	537	546	5,400	546
2010-06-17	542	544	542	542	2,100	542
2010-06-16	540	543	540	542	4,100	542
2010-06-15	538	541	538	540	1,000	540
2010-06-14	539	545	536	537	5,000	537
2010-06-11	553	553	530	536	17,900	536
2010-06-10	547	555	546	547	2,500	547
2010-06-09	549	549	546	548	1,900	548
2010-06-08	545	550	545	550	2,200	550
2010-06-07	545	547	542	546	6,200	546
2010-06-04	550	550	545	549	3,700	549
2010-06-03	539	545	539	545	2,700	545
2010-06-02	546	546	536	537	5,700	537
2010-06-01	547	547	525	534	13,400	534
2010-05-31	540	549	540	547	3,700	547
2010-05-28	560	560	536	538	12,500	538
2010-05-27	545	550	540	550	5,200	550
2010-05-26	566	566	545	545	12,800	545
2010-05-25	568	568	561	566	4,800	566
2010-05-24	563	569	560	567	5,800	567
2010-05-21	570	572	560	563	10,300	563
2010-05-20	577	578	571	573	2,300	573
2010-05-19	580	580	570	577	5,900	577
2010-05-18	580	580	572	579	3,800	579
2010-05-17	580	580	573	575	5,400	575
2010-05-14	582	584	578	580	8,100	580
2010-05-13	586	586	581	584	3,000	584
2010-05-12	581	588	580	587	5,100	587
2010-05-11	585	588	580	580	8,500	580
2010-05-10	580	593	580	593	5,200	593
2010-05-07	586	586	580	582	9,500	582
2010-05-06	597	597	586	586	7,200	586
2010-04-30	595	595	591	594	4,700	594
2010-04-28	595	595	591	592	5,300	592
2010-04-27	592	597	591	597	3,500	597
2010-04-26	594	597	591	591	8,700	591
2010-04-23	587	592	586	590	2,500	590
2010-04-22	593	593	586	586	4,400	586
2010-04-21	589	594	583	593	9,000	593
2010-04-20	586	589	586	586	2,600	586
2010-04-19	586	587	585	585	2,700	585
2010-04-16	587	592	585	590	3,400	590
2010-04-15	592	592	588	589	2,900	589
2010-04-14	593	593	589	589	6,600	589
2010-04-13	589	589	586	589	2,200	589
2010-04-12	582	589	582	587	4,200	587
2010-04-09	590	590	584	589	5,800	589
2010-04-08	584	590	582	585	5,800	585
2010-04-07	586	587	582	586	4,200	586
2010-04-06	590	594	582	582	12,200	582
2010-04-05	593	597	585	594	7,300	594
2010-04-02	597	597	581	591	8,300	591
2010-04-01	593	597	586	594	10,100	594
2010-03-31	597	598	591	595	4,900	595
2010-03-30	587	599	585	598	12,300	598
2010-03-29	583	585	582	585	5,500	585
2010-03-26	575	581	575	581	14,200	581
2010-03-25	579	580	575	579	12,500	579
2010-03-24	579	579	575	579	5,400	579
2010-03-23	577	579	575	577	8,300	577
2010-03-19	577	579	574	579	4,300	579
2010-03-18	580	581	575	576	5,100	576
2010-03-17	578	580	575	580	5,000	580
2010-03-16	583	583	578	582	5,000	582
2010-03-15	580	583	578	583	5,700	583
2010-03-12	575	579	573	578	10,800	578
2010-03-11	570	574	570	573	4,700	573
2010-03-10	571	575	570	570	3,300	570
2010-03-09	572	580	570	571	11,100	571
2010-03-08	575	582	564	572	15,200	572
2010-03-05	575	582	568	571	9,400	571
2010-03-04	580	580	568	575	11,600	575
2010-03-03	590	590	570	586	14,600	586
2010-03-02	590	590	588	589	4,200	589
2010-03-01	594	594	589	590	11,200	590
2010-02-26	590	594	590	591	10,100	591
2010-02-25	590	597	590	593	11,100	593
2010-02-24	593	595	590	590	20,500	590
2010-02-23	619	620	610	613	24,400	613
2010-02-22	623	625	619	622	20,400	622
2010-02-19	623	625	622	622	6,800	622
2010-02-18	623	625	622	623	7,000	623
2010-02-17	625	627	622	623	6,700	623
2010-02-16	626	628	620	626	9,100	626
2010-02-15	629	629	623	625	5,700	625
2010-02-12	626	628	623	625	4,100	625
2010-02-10	620	625	620	621	3,200	621
2010-02-09	619	623	618	620	7,200	620
2010-02-08	622	622	619	619	5,400	619
2010-02-05	621	625	619	619	8,300	619
2010-02-04	629	629	621	626	5,800	626
2010-02-03	617	628	616	625	5,200	625
2010-02-02	630	630	616	617	8,200	617
2010-02-01	624	624	604	620	13,500	620
2010-01-29	630	634	627	628	11,600	628
2010-01-28	638	641	633	637	7,200	637
2010-01-27	633	637	632	634	5,900	634
2010-01-26	633	640	633	633	10,500	633
2010-01-25	637	641	632	639	15,800	639
2010-01-22	647	648	640	642	17,900	642
2010-01-21	648	649	641	647	22,700	647
2010-01-20	673	673	662	668	2,000	668
2010-01-19	667	667	659	659	7,600	659
2010-01-18	675	675	661	674	5,700	674
2010-01-15	668	668	664	667	6,800	667
2010-01-14	665	672	665	668	5,000	668
2010-01-13	675	677	670	675	4,300	675
2010-01-12	670	676	666	668	5,700	668
2010-01-08	670	677	660	663	5,200	663
2010-01-07	665	679	665	679	3,900	679
2010-01-06	670	675	660	675	6,800	675
2010-01-05	670	670	665	668	2,000	668
2010-01-04	662	665	660	665	2,300	665

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 [2010年度]

7520 (株)エコスの時系列データ [2010年度]