7520 (株)エコス の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 540 | 540 | 536 | 536 | 6,800 | 536 |
2012-12-27 | 535 | 538 | 532 | 535 | 8,600 | 535 |
2012-12-26 | 532 | 533 | 531 | 531 | 8,400 | 531 |
2012-12-25 | 531 | 531 | 528 | 531 | 8,600 | 531 |
2012-12-21 | 528 | 530 | 523 | 526 | 6,500 | 526 |
2012-12-20 | 526 | 528 | 524 | 528 | 6,600 | 528 |
2012-12-19 | 525 | 525 | 520 | 525 | 6,300 | 525 |
2012-12-18 | 525 | 525 | 522 | 523 | 7,400 | 523 |
2012-12-17 | 522 | 522 | 520 | 522 | 6,800 | 522 |
2012-12-14 | 524 | 524 | 515 | 515 | 17,700 | 515 |
2012-12-13 | 522 | 522 | 520 | 520 | 6,600 | 520 |
2012-12-12 | 522 | 522 | 520 | 520 | 5,100 | 520 |
2012-12-11 | 521 | 522 | 520 | 522 | 5,700 | 522 |
2012-12-10 | 520 | 521 | 519 | 521 | 3,600 | 521 |
2012-12-07 | 521 | 521 | 514 | 518 | 4,200 | 518 |
2012-12-06 | 524 | 524 | 508 | 515 | 29,700 | 515 |
2012-12-05 | 524 | 524 | 520 | 524 | 6,500 | 524 |
2012-12-04 | 524 | 525 | 522 | 524 | 4,400 | 524 |
2012-12-03 | 523 | 523 | 521 | 523 | 2,600 | 523 |
2012-11-30 | 520 | 523 | 520 | 520 | 4,200 | 520 |
2012-11-29 | 521 | 521 | 519 | 519 | 2,700 | 519 |
2012-11-28 | 520 | 521 | 519 | 521 | 3,800 | 521 |
2012-11-27 | 520 | 522 | 519 | 520 | 5,400 | 520 |
2012-11-26 | 522 | 522 | 518 | 520 | 7,900 | 520 |
2012-11-22 | 520 | 520 | 518 | 519 | 3,700 | 519 |
2012-11-21 | 518 | 520 | 517 | 519 | 4,000 | 519 |
2012-11-20 | 518 | 519 | 514 | 515 | 4,100 | 515 |
2012-11-19 | 511 | 518 | 511 | 515 | 4,600 | 515 |
2012-11-16 | 505 | 511 | 505 | 508 | 4,400 | 508 |
2012-11-15 | 510 | 515 | 507 | 511 | 3,500 | 511 |
2012-11-14 | 512 | 512 | 505 | 510 | 3,300 | 510 |
2012-11-13 | 510 | 510 | 505 | 505 | 4,700 | 505 |
2012-11-12 | 512 | 513 | 510 | 510 | 1,800 | 510 |
2012-11-09 | 514 | 514 | 510 | 511 | 2,500 | 511 |
2012-11-08 | 513 | 515 | 511 | 513 | 3,200 | 513 |
2012-11-07 | 510 | 513 | 510 | 513 | 3,300 | 513 |
2012-11-06 | 515 | 515 | 512 | 514 | 1,400 | 514 |
2012-11-05 | 514 | 515 | 513 | 515 | 2,100 | 515 |
2012-11-02 | 514 | 514 | 513 | 514 | 3,500 | 514 |
2012-11-01 | 515 | 515 | 512 | 515 | 3,400 | 515 |
2012-10-31 | 515 | 515 | 511 | 515 | 5,300 | 515 |
2012-10-30 | 515 | 515 | 506 | 507 | 6,700 | 507 |
2012-10-29 | 514 | 515 | 511 | 514 | 4,500 | 514 |
2012-10-26 | 510 | 513 | 508 | 513 | 6,300 | 513 |
2012-10-25 | 506 | 512 | 506 | 512 | 2,700 | 512 |
2012-10-24 | 509 | 509 | 503 | 505 | 2,700 | 505 |
2012-10-23 | 505 | 510 | 505 | 510 | 1,500 | 510 |
2012-10-22 | 506 | 511 | 505 | 511 | 4,100 | 511 |
2012-10-19 | 506 | 506 | 502 | 506 | 2,600 | 506 |
2012-10-18 | 505 | 506 | 504 | 506 | 2,100 | 506 |
2012-10-17 | 505 | 505 | 499 | 502 | 4,900 | 502 |
2012-10-16 | 500 | 502 | 500 | 501 | 2,800 | 501 |
2012-10-15 | 512 | 512 | 500 | 500 | 4,200 | 500 |
2012-10-12 | 500 | 505 | 500 | 500 | 2,100 | 500 |
2012-10-11 | 504 | 504 | 500 | 500 | 2,000 | 500 |
2012-10-10 | 500 | 502 | 498 | 500 | 5,000 | 500 |
2012-10-09 | 500 | 502 | 500 | 502 | 4,400 | 502 |
2012-10-05 | 503 | 505 | 500 | 501 | 2,700 | 501 |
2012-10-04 | 500 | 506 | 500 | 506 | 2,000 | 506 |
2012-10-03 | 504 | 505 | 500 | 503 | 4,200 | 503 |
2012-10-02 | 507 | 508 | 505 | 505 | 2,000 | 505 |
2012-10-01 | 510 | 510 | 506 | 509 | 2,100 | 509 |
2012-09-28 | 514 | 514 | 510 | 510 | 3,500 | 510 |
2012-09-27 | 514 | 515 | 512 | 515 | 4,600 | 515 |
2012-09-26 | 514 | 514 | 512 | 514 | 5,600 | 514 |
2012-09-25 | 506 | 515 | 506 | 515 | 5,900 | 515 |
2012-09-24 | 505 | 511 | 505 | 509 | 4,300 | 509 |
2012-09-21 | 506 | 510 | 506 | 509 | 2,100 | 509 |
2012-09-20 | 510 | 511 | 506 | 508 | 1,900 | 508 |
2012-09-19 | 512 | 512 | 508 | 510 | 2,800 | 510 |
2012-09-18 | 510 | 512 | 506 | 506 | 4,300 | 506 |
2012-09-14 | 507 | 514 | 507 | 510 | 7,200 | 510 |
2012-09-13 | 503 | 507 | 502 | 507 | 2,400 | 507 |
2012-09-12 | 497 | 503 | 497 | 503 | 2,400 | 503 |
2012-09-11 | 495 | 497 | 495 | 497 | 1,500 | 497 |
2012-09-10 | 494 | 495 | 493 | 495 | 2,700 | 495 |
2012-09-07 | 493 | 495 | 493 | 493 | 4,300 | 493 |
2012-09-06 | 500 | 501 | 493 | 497 | 2,500 | 497 |
2012-09-05 | 495 | 496 | 493 | 496 | 2,100 | 496 |
2012-09-04 | 500 | 500 | 495 | 495 | 4,400 | 495 |
2012-09-03 | 496 | 501 | 495 | 499 | 6,500 | 499 |
2012-08-31 | 515 | 515 | 491 | 491 | 10,100 | 491 |
2012-08-30 | 516 | 516 | 513 | 515 | 3,900 | 515 |
2012-08-29 | 512 | 517 | 509 | 516 | 51,700 | 516 |
2012-08-28 | 521 | 521 | 517 | 517 | 31,500 | 517 |
2012-08-27 | 523 | 524 | 522 | 523 | 13,400 | 523 |
2012-08-24 | 521 | 524 | 521 | 523 | 9,600 | 523 |
2012-08-23 | 523 | 523 | 522 | 522 | 4,700 | 522 |
2012-08-22 | 523 | 523 | 522 | 523 | 6,100 | 523 |
2012-08-21 | 523 | 524 | 521 | 523 | 9,900 | 523 |
2012-08-20 | 521 | 522 | 520 | 522 | 5,700 | 522 |
2012-08-17 | 520 | 520 | 519 | 520 | 9,900 | 520 |
2012-08-16 | 520 | 520 | 518 | 519 | 6,700 | 519 |
2012-08-15 | 520 | 520 | 518 | 520 | 12,700 | 520 |
2012-08-14 | 520 | 520 | 518 | 520 | 20,000 | 520 |
2012-08-13 | 520 | 520 | 518 | 520 | 5,000 | 520 |
2012-08-10 | 519 | 520 | 518 | 520 | 6,400 | 520 |
2012-08-09 | 518 | 520 | 518 | 520 | 4,200 | 520 |
2012-08-08 | 518 | 518 | 515 | 518 | 3,800 | 518 |
2012-08-07 | 520 | 520 | 515 | 515 | 26,500 | 515 |
2012-08-06 | 520 | 521 | 519 | 519 | 6,000 | 519 |
2012-08-03 | 518 | 519 | 518 | 519 | 3,600 | 519 |
2012-08-02 | 522 | 522 | 518 | 518 | 5,400 | 518 |
2012-08-01 | 518 | 520 | 518 | 520 | 10,700 | 520 |
2012-07-31 | 519 | 523 | 519 | 520 | 20,400 | 520 |
2012-07-30 | 516 | 523 | 516 | 523 | 7,000 | 523 |
2012-07-27 | 515 | 516 | 513 | 516 | 3,800 | 516 |
2012-07-26 | 514 | 517 | 513 | 515 | 4,000 | 515 |
2012-07-25 | 517 | 517 | 510 | 512 | 5,900 | 512 |
2012-07-24 | 518 | 518 | 515 | 516 | 4,200 | 516 |
2012-07-23 | 520 | 522 | 518 | 518 | 4,600 | 518 |
2012-07-20 | 520 | 522 | 518 | 520 | 2,700 | 520 |
2012-07-19 | 521 | 523 | 520 | 523 | 4,900 | 523 |
2012-07-18 | 520 | 520 | 516 | 520 | 4,200 | 520 |
2012-07-17 | 518 | 518 | 516 | 516 | 4,800 | 516 |
2012-07-13 | 514 | 514 | 511 | 514 | 4,500 | 514 |
2012-07-12 | 511 | 513 | 510 | 510 | 2,500 | 510 |
2012-07-11 | 510 | 513 | 510 | 510 | 3,700 | 510 |
2012-07-10 | 514 | 515 | 510 | 510 | 5,400 | 510 |
2012-07-09 | 510 | 513 | 510 | 512 | 2,800 | 512 |
2012-07-06 | 515 | 515 | 511 | 511 | 3,800 | 511 |
2012-07-05 | 514 | 515 | 512 | 512 | 2,800 | 512 |
2012-07-04 | 513 | 514 | 512 | 512 | 2,300 | 512 |
2012-07-03 | 514 | 514 | 500 | 513 | 18,300 | 513 |
2012-07-02 | 515 | 515 | 511 | 511 | 5,800 | 511 |
2012-06-29 | 511 | 514 | 508 | 510 | 9,700 | 510 |
2012-06-28 | 515 | 515 | 507 | 511 | 8,200 | 511 |
2012-06-27 | 507 | 511 | 506 | 511 | 11,200 | 511 |
2012-06-26 | 511 | 512 | 505 | 509 | 7,200 | 509 |
2012-06-25 | 510 | 511 | 507 | 507 | 3,100 | 507 |
2012-06-22 | 509 | 510 | 505 | 510 | 2,300 | 510 |
2012-06-21 | 510 | 510 | 505 | 508 | 4,800 | 508 |
2012-06-20 | 511 | 512 | 510 | 512 | 3,200 | 512 |
2012-06-19 | 513 | 513 | 508 | 513 | 3,200 | 513 |
2012-06-18 | 510 | 513 | 509 | 513 | 3,200 | 513 |
2012-06-15 | 505 | 509 | 505 | 509 | 2,100 | 509 |
2012-06-14 | 504 | 505 | 504 | 505 | 1,200 | 505 |
2012-06-13 | 500 | 504 | 500 | 504 | 1,800 | 504 |
2012-06-12 | 500 | 507 | 500 | 507 | 3,100 | 507 |
2012-06-11 | 503 | 510 | 503 | 503 | 2,500 | 503 |
2012-06-08 | 500 | 510 | 500 | 510 | 8,100 | 510 |
2012-06-07 | 500 | 500 | 496 | 500 | 3,600 | 500 |
2012-06-06 | 498 | 499 | 496 | 499 | 3,600 | 499 |
2012-06-05 | 495 | 499 | 490 | 495 | 4,700 | 495 |
2012-06-04 | 500 | 500 | 496 | 497 | 5,000 | 497 |
2012-06-01 | 509 | 509 | 500 | 503 | 3,000 | 503 |
2012-05-31 | 505 | 509 | 501 | 506 | 2,400 | 506 |
2012-05-30 | 503 | 507 | 500 | 501 | 3,900 | 501 |
2012-05-29 | 500 | 505 | 500 | 505 | 3,500 | 505 |
2012-05-28 | 506 | 506 | 500 | 501 | 6,300 | 501 |
2012-05-25 | 484 | 490 | 483 | 490 | 3,100 | 490 |
2012-05-24 | 487 | 487 | 484 | 484 | 2,700 | 484 |
2012-05-23 | 489 | 489 | 482 | 483 | 4,800 | 483 |
2012-05-22 | 487 | 488 | 485 | 486 | 1,800 | 486 |
2012-05-21 | 482 | 497 | 482 | 487 | 4,100 | 487 |
2012-05-18 | 484 | 486 | 480 | 484 | 5,900 | 484 |
2012-05-17 | 484 | 487 | 484 | 487 | 3,400 | 487 |
2012-05-16 | 485 | 488 | 478 | 482 | 7,000 | 482 |
2012-05-15 | 500 | 500 | 486 | 493 | 5,600 | 493 |
2012-05-14 | 499 | 510 | 499 | 500 | 3,500 | 500 |
2012-05-11 | 505 | 515 | 505 | 505 | 4,700 | 505 |
2012-05-10 | 506 | 507 | 505 | 505 | 3,200 | 505 |
2012-05-09 | 510 | 510 | 506 | 508 | 5,800 | 508 |
2012-05-08 | 511 | 511 | 508 | 510 | 3,300 | 510 |
2012-05-07 | 506 | 511 | 506 | 511 | 5,000 | 511 |
2012-05-02 | 508 | 513 | 507 | 508 | 8,100 | 508 |
2012-05-01 | 513 | 513 | 507 | 508 | 3,400 | 508 |
2012-04-27 | 508 | 511 | 505 | 508 | 6,200 | 508 |
2012-04-26 | 514 | 514 | 507 | 508 | 4,600 | 508 |
2012-04-25 | 500 | 508 | 500 | 508 | 4,100 | 508 |
2012-04-24 | 501 | 502 | 499 | 499 | 3,800 | 499 |
2012-04-23 | 506 | 506 | 501 | 501 | 3,400 | 501 |
2012-04-20 | 503 | 504 | 500 | 501 | 4,200 | 501 |
2012-04-19 | 503 | 506 | 503 | 504 | 3,600 | 504 |
2012-04-18 | 505 | 508 | 497 | 503 | 6,800 | 503 |
2012-04-17 | 506 | 506 | 497 | 498 | 11,100 | 498 |
2012-04-16 | 510 | 514 | 504 | 504 | 19,400 | 504 |
2012-04-13 | 524 | 524 | 512 | 512 | 8,600 | 512 |
2012-04-12 | 560 | 560 | 510 | 516 | 47,800 | 516 |
2012-04-11 | 496 | 497 | 494 | 496 | 2,900 | 496 |
2012-04-10 | 495 | 500 | 492 | 496 | 3,500 | 496 |
2012-04-09 | 496 | 498 | 493 | 494 | 4,800 | 494 |
2012-04-06 | 496 | 499 | 495 | 496 | 3,500 | 496 |
2012-04-05 | 497 | 499 | 495 | 499 | 4,000 | 499 |
2012-04-04 | 499 | 501 | 498 | 498 | 4,800 | 498 |
2012-04-03 | 502 | 502 | 499 | 499 | 5,600 | 499 |
2012-04-02 | 500 | 501 | 498 | 498 | 5,300 | 498 |
2012-03-30 | 500 | 501 | 497 | 499 | 6,100 | 499 |
2012-03-29 | 498 | 500 | 495 | 498 | 5,000 | 498 |
2012-03-28 | 499 | 499 | 493 | 498 | 5,400 | 498 |
2012-03-27 | 491 | 496 | 485 | 496 | 9,900 | 496 |
2012-03-26 | 496 | 497 | 491 | 491 | 9,400 | 491 |
2012-03-23 | 487 | 494 | 487 | 492 | 5,500 | 492 |
2012-03-22 | 487 | 490 | 487 | 490 | 2,800 | 490 |
2012-03-21 | 487 | 491 | 487 | 487 | 3,600 | 487 |
2012-03-19 | 485 | 492 | 483 | 491 | 7,800 | 491 |
2012-03-16 | 485 | 491 | 485 | 491 | 3,800 | 491 |
2012-03-15 | 485 | 489 | 485 | 485 | 3,300 | 485 |
2012-03-14 | 486 | 487 | 483 | 484 | 7,000 | 484 |
2012-03-13 | 489 | 490 | 485 | 485 | 2,700 | 485 |
2012-03-12 | 490 | 492 | 485 | 485 | 6,000 | 485 |
2012-03-09 | 494 | 495 | 486 | 492 | 17,600 | 492 |
2012-03-08 | 484 | 489 | 482 | 486 | 6,600 | 486 |
2012-03-07 | 484 | 484 | 480 | 484 | 4,500 | 484 |
2012-03-06 | 484 | 485 | 479 | 483 | 9,100 | 483 |
2012-03-05 | 482 | 485 | 481 | 482 | 4,700 | 482 |
2012-03-02 | 480 | 485 | 480 | 485 | 6,400 | 485 |
2012-03-01 | 486 | 487 | 480 | 481 | 8,200 | 481 |
2012-02-29 | 495 | 495 | 486 | 489 | 7,700 | 489 |
2012-02-28 | 485 | 495 | 482 | 495 | 18,000 | 495 |
2012-02-27 | 480 | 495 | 477 | 485 | 41,400 | 485 |
2012-02-24 | 505 | 508 | 504 | 508 | 22,900 | 508 |
2012-02-23 | 505 | 507 | 504 | 505 | 13,000 | 505 |
2012-02-22 | 502 | 505 | 501 | 505 | 10,200 | 505 |
2012-02-21 | 502 | 505 | 502 | 503 | 5,900 | 503 |
2012-02-20 | 505 | 506 | 502 | 504 | 9,700 | 504 |
2012-02-17 | 508 | 508 | 504 | 506 | 5,300 | 506 |
2012-02-16 | 501 | 505 | 501 | 505 | 10,400 | 505 |
2012-02-15 | 503 | 505 | 501 | 503 | 9,400 | 503 |
2012-02-14 | 502 | 503 | 501 | 503 | 5,500 | 503 |
2012-02-13 | 502 | 503 | 500 | 502 | 7,800 | 502 |
2012-02-10 | 503 | 503 | 500 | 501 | 5,800 | 501 |
2012-02-09 | 502 | 502 | 500 | 501 | 4,300 | 501 |
2012-02-08 | 502 | 502 | 499 | 501 | 6,500 | 501 |
2012-02-07 | 501 | 502 | 501 | 502 | 4,200 | 502 |
2012-02-06 | 503 | 503 | 501 | 501 | 5,400 | 501 |
2012-02-03 | 503 | 503 | 500 | 501 | 5,000 | 501 |
2012-02-02 | 503 | 503 | 500 | 503 | 6,900 | 503 |
2012-02-01 | 503 | 503 | 502 | 503 | 8,000 | 503 |
2012-01-31 | 504 | 505 | 499 | 503 | 8,500 | 503 |
2012-01-30 | 493 | 500 | 493 | 500 | 8,800 | 500 |
2012-01-27 | 489 | 493 | 487 | 493 | 6,700 | 493 |
2012-01-26 | 487 | 489 | 486 | 489 | 4,600 | 489 |
2012-01-25 | 485 | 487 | 483 | 487 | 6,300 | 487 |
2012-01-24 | 485 | 485 | 483 | 483 | 4,300 | 483 |
2012-01-23 | 480 | 484 | 480 | 484 | 5,500 | 484 |
2012-01-20 | 476 | 480 | 475 | 479 | 4,000 | 479 |
2012-01-19 | 472 | 476 | 472 | 476 | 1,900 | 476 |
2012-01-18 | 470 | 475 | 470 | 475 | 4,000 | 475 |
2012-01-17 | 475 | 476 | 471 | 471 | 4,800 | 471 |
2012-01-16 | 473 | 474 | 473 | 474 | 2,400 | 474 |
2012-01-13 | 472 | 475 | 472 | 473 | 2,300 | 473 |
2012-01-12 | 474 | 474 | 471 | 471 | 2,800 | 471 |
2012-01-11 | 470 | 474 | 470 | 473 | 3,100 | 473 |
2012-01-10 | 473 | 473 | 472 | 473 | 3,400 | 473 |
2012-01-06 | 470 | 471 | 469 | 470 | 3,000 | 470 |
2012-01-05 | 471 | 471 | 468 | 468 | 3,600 | 468 |
2012-01-04 | 468 | 471 | 467 | 470 | 5,800 | 470 |
分割・併合履歴 : なし