7520 (株)エコス の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 883 | 884 | 877 | 879 | 11,100 | 879 |
2014-12-29 | 883 | 885 | 871 | 879 | 17,900 | 879 |
2014-12-26 | 867 | 870 | 861 | 869 | 13,300 | 869 |
2014-12-25 | 860 | 862 | 856 | 860 | 10,000 | 860 |
2014-12-24 | 846 | 854 | 846 | 850 | 13,200 | 850 |
2014-12-22 | 858 | 858 | 845 | 849 | 9,400 | 849 |
2014-12-19 | 847 | 847 | 840 | 845 | 6,900 | 845 |
2014-12-18 | 848 | 848 | 832 | 836 | 5,500 | 836 |
2014-12-17 | 825 | 839 | 825 | 826 | 17,600 | 826 |
2014-12-16 | 858 | 860 | 825 | 831 | 24,300 | 831 |
2014-12-15 | 862 | 868 | 860 | 860 | 8,300 | 860 |
2014-12-12 | 870 | 870 | 860 | 862 | 12,700 | 862 |
2014-12-11 | 870 | 870 | 860 | 860 | 13,800 | 860 |
2014-12-10 | 865 | 871 | 861 | 866 | 10,300 | 866 |
2014-12-09 | 880 | 884 | 872 | 875 | 9,200 | 875 |
2014-12-08 | 861 | 884 | 857 | 884 | 30,700 | 884 |
2014-12-05 | 857 | 857 | 853 | 854 | 7,000 | 854 |
2014-12-04 | 858 | 858 | 851 | 857 | 9,700 | 857 |
2014-12-03 | 851 | 859 | 851 | 858 | 9,200 | 858 |
2014-12-02 | 853 | 857 | 852 | 854 | 4,700 | 854 |
2014-12-01 | 856 | 860 | 853 | 856 | 8,100 | 856 |
2014-11-28 | 858 | 861 | 851 | 860 | 9,500 | 860 |
2014-11-27 | 852 | 858 | 851 | 854 | 4,200 | 854 |
2014-11-26 | 854 | 859 | 843 | 856 | 9,300 | 856 |
2014-11-25 | 859 | 859 | 847 | 859 | 13,500 | 859 |
2014-11-21 | 850 | 860 | 850 | 852 | 8,900 | 852 |
2014-11-20 | 855 | 860 | 851 | 854 | 6,900 | 854 |
2014-11-19 | 858 | 860 | 853 | 855 | 7,600 | 855 |
2014-11-18 | 842 | 860 | 842 | 858 | 17,700 | 858 |
2014-11-17 | 850 | 857 | 843 | 843 | 11,800 | 843 |
2014-11-14 | 863 | 863 | 853 | 858 | 19,700 | 858 |
2014-11-13 | 847 | 857 | 847 | 854 | 8,300 | 854 |
2014-11-12 | 859 | 863 | 845 | 845 | 17,600 | 845 |
2014-11-11 | 863 | 863 | 855 | 858 | 8,700 | 858 |
2014-11-10 | 841 | 860 | 841 | 860 | 15,400 | 860 |
2014-11-07 | 844 | 844 | 821 | 840 | 10,000 | 840 |
2014-11-06 | 849 | 865 | 800 | 844 | 30,000 | 844 |
2014-11-05 | 818 | 851 | 816 | 850 | 34,700 | 850 |
2014-11-04 | 850 | 851 | 821 | 825 | 29,600 | 825 |
2014-10-31 | 815 | 832 | 815 | 829 | 17,100 | 829 |
2014-10-30 | 813 | 815 | 799 | 815 | 13,300 | 815 |
2014-10-29 | 800 | 815 | 798 | 813 | 22,100 | 813 |
2014-10-28 | 798 | 803 | 794 | 799 | 11,100 | 799 |
2014-10-27 | 799 | 805 | 786 | 798 | 39,900 | 798 |
2014-10-24 | 783 | 788 | 780 | 786 | 8,900 | 786 |
2014-10-23 | 789 | 789 | 783 | 783 | 6,700 | 783 |
2014-10-22 | 775 | 790 | 775 | 789 | 22,500 | 789 |
2014-10-21 | 786 | 786 | 766 | 782 | 8,500 | 782 |
2014-10-20 | 760 | 814 | 760 | 786 | 31,100 | 786 |
2014-10-17 | 756 | 762 | 756 | 758 | 12,900 | 758 |
2014-10-16 | 750 | 764 | 750 | 762 | 15,500 | 762 |
2014-10-15 | 760 | 764 | 745 | 764 | 18,400 | 764 |
2014-10-14 | 769 | 779 | 761 | 764 | 42,700 | 764 |
2014-10-10 | 828 | 828 | 775 | 785 | 46,900 | 785 |
2014-10-09 | 799 | 884 | 794 | 830 | 223,700 | 830 |
2014-10-08 | 738 | 738 | 732 | 734 | 6,700 | 734 |
2014-10-07 | 733 | 741 | 733 | 738 | 6,700 | 738 |
2014-10-06 | 738 | 745 | 734 | 734 | 7,400 | 734 |
2014-10-03 | 740 | 747 | 736 | 736 | 2,000 | 736 |
2014-10-02 | 750 | 751 | 734 | 740 | 15,200 | 740 |
2014-10-01 | 750 | 750 | 745 | 749 | 6,800 | 749 |
2014-09-30 | 751 | 751 | 739 | 747 | 7,500 | 747 |
2014-09-29 | 750 | 750 | 745 | 749 | 3,700 | 749 |
2014-09-26 | 745 | 750 | 736 | 748 | 6,400 | 748 |
2014-09-25 | 734 | 740 | 734 | 740 | 7,200 | 740 |
2014-09-24 | 732 | 734 | 727 | 734 | 4,200 | 734 |
2014-09-22 | 730 | 736 | 725 | 734 | 4,800 | 734 |
2014-09-19 | 729 | 737 | 724 | 737 | 8,300 | 737 |
2014-09-18 | 730 | 735 | 704 | 729 | 15,000 | 729 |
2014-09-17 | 733 | 736 | 732 | 734 | 5,100 | 734 |
2014-09-16 | 740 | 740 | 732 | 732 | 6,000 | 732 |
2014-09-12 | 739 | 744 | 736 | 738 | 13,700 | 738 |
2014-09-11 | 743 | 744 | 739 | 744 | 2,600 | 744 |
2014-09-10 | 735 | 744 | 735 | 744 | 6,700 | 744 |
2014-09-09 | 743 | 743 | 737 | 737 | 4,500 | 737 |
2014-09-08 | 739 | 742 | 739 | 742 | 4,500 | 742 |
2014-09-05 | 737 | 743 | 737 | 740 | 7,500 | 740 |
2014-09-04 | 733 | 739 | 732 | 736 | 2,600 | 736 |
2014-09-03 | 732 | 739 | 732 | 739 | 7,500 | 739 |
2014-09-02 | 725 | 732 | 723 | 732 | 8,900 | 732 |
2014-09-01 | 729 | 730 | 723 | 725 | 8,500 | 725 |
2014-08-29 | 734 | 734 | 729 | 730 | 7,600 | 730 |
2014-08-28 | 739 | 740 | 731 | 737 | 15,400 | 737 |
2014-08-27 | 739 | 751 | 739 | 742 | 53,800 | 742 |
2014-08-26 | 760 | 763 | 753 | 753 | 35,100 | 753 |
2014-08-25 | 757 | 763 | 755 | 763 | 22,400 | 763 |
2014-08-22 | 761 | 761 | 757 | 757 | 13,000 | 757 |
2014-08-21 | 761 | 762 | 757 | 761 | 8,900 | 761 |
2014-08-20 | 760 | 762 | 755 | 762 | 15,500 | 762 |
2014-08-19 | 760 | 760 | 758 | 760 | 5,200 | 760 |
2014-08-18 | 755 | 760 | 755 | 760 | 7,900 | 760 |
2014-08-15 | 754 | 755 | 751 | 754 | 7,500 | 754 |
2014-08-14 | 754 | 756 | 751 | 755 | 7,600 | 755 |
2014-08-13 | 756 | 757 | 753 | 755 | 7,400 | 755 |
2014-08-12 | 752 | 756 | 752 | 756 | 8,500 | 756 |
2014-08-11 | 747 | 752 | 746 | 752 | 9,800 | 752 |
2014-08-08 | 746 | 749 | 745 | 745 | 9,600 | 745 |
2014-08-07 | 748 | 750 | 747 | 747 | 7,500 | 747 |
2014-08-06 | 748 | 750 | 747 | 748 | 8,200 | 748 |
2014-08-05 | 749 | 754 | 748 | 748 | 7,300 | 748 |
2014-08-04 | 750 | 753 | 748 | 749 | 9,300 | 749 |
2014-08-01 | 748 | 752 | 748 | 750 | 6,700 | 750 |
2014-07-31 | 753 | 754 | 750 | 750 | 13,600 | 750 |
2014-07-30 | 752 | 754 | 751 | 751 | 6,300 | 751 |
2014-07-29 | 754 | 755 | 749 | 752 | 6,900 | 752 |
2014-07-28 | 745 | 754 | 745 | 754 | 13,300 | 754 |
2014-07-25 | 750 | 755 | 750 | 755 | 7,500 | 755 |
2014-07-24 | 757 | 757 | 751 | 753 | 4,800 | 753 |
2014-07-23 | 750 | 756 | 747 | 754 | 6,900 | 754 |
2014-07-22 | 750 | 755 | 742 | 750 | 9,600 | 750 |
2014-07-18 | 755 | 756 | 750 | 753 | 6,500 | 753 |
2014-07-17 | 758 | 760 | 757 | 758 | 5,800 | 758 |
2014-07-16 | 754 | 759 | 754 | 757 | 5,900 | 757 |
2014-07-15 | 758 | 760 | 756 | 758 | 7,500 | 758 |
2014-07-14 | 749 | 749 | 735 | 748 | 14,200 | 748 |
2014-07-11 | 763 | 763 | 748 | 749 | 13,700 | 749 |
2014-07-10 | 757 | 758 | 748 | 748 | 8,600 | 748 |
2014-07-09 | 770 | 770 | 753 | 757 | 10,800 | 757 |
2014-07-08 | 750 | 751 | 746 | 748 | 5,800 | 748 |
2014-07-07 | 745 | 749 | 745 | 748 | 5,200 | 748 |
2014-07-04 | 749 | 750 | 744 | 744 | 9,800 | 744 |
2014-07-03 | 760 | 763 | 744 | 746 | 17,700 | 746 |
2014-07-02 | 770 | 770 | 760 | 760 | 11,100 | 760 |
2014-07-01 | 750 | 762 | 750 | 762 | 14,800 | 762 |
2014-06-30 | 748 | 750 | 740 | 749 | 17,400 | 749 |
2014-06-27 | 731 | 743 | 726 | 731 | 12,400 | 731 |
2014-06-26 | 720 | 725 | 719 | 725 | 12,400 | 725 |
2014-06-25 | 714 | 719 | 712 | 717 | 7,700 | 717 |
2014-06-24 | 709 | 713 | 705 | 711 | 9,000 | 711 |
2014-06-23 | 702 | 704 | 698 | 704 | 14,500 | 704 |
2014-06-20 | 710 | 710 | 704 | 704 | 8,800 | 704 |
2014-06-19 | 710 | 710 | 707 | 710 | 8,200 | 710 |
2014-06-18 | 705 | 708 | 705 | 708 | 8,000 | 708 |
2014-06-17 | 700 | 705 | 699 | 704 | 5,700 | 704 |
2014-06-16 | 700 | 700 | 698 | 698 | 5,100 | 698 |
2014-06-13 | 695 | 698 | 694 | 698 | 10,400 | 698 |
2014-06-12 | 694 | 699 | 693 | 696 | 5,400 | 696 |
2014-06-11 | 690 | 696 | 688 | 696 | 5,000 | 696 |
2014-06-10 | 693 | 696 | 690 | 690 | 9,100 | 690 |
2014-06-09 | 697 | 698 | 693 | 695 | 6,800 | 695 |
2014-06-06 | 689 | 692 | 689 | 692 | 17,400 | 692 |
2014-06-05 | 685 | 686 | 684 | 686 | 8,000 | 686 |
2014-06-04 | 685 | 685 | 683 | 684 | 5,200 | 684 |
2014-06-03 | 684 | 684 | 680 | 683 | 4,300 | 683 |
2014-06-02 | 680 | 684 | 679 | 680 | 7,000 | 680 |
2014-05-30 | 680 | 680 | 678 | 679 | 3,100 | 679 |
2014-05-29 | 677 | 679 | 676 | 677 | 3,000 | 677 |
2014-05-28 | 680 | 680 | 676 | 680 | 4,200 | 680 |
2014-05-27 | 677 | 680 | 675 | 680 | 4,000 | 680 |
2014-05-26 | 680 | 680 | 676 | 680 | 6,000 | 680 |
2014-05-23 | 672 | 676 | 672 | 676 | 4,900 | 676 |
2014-05-22 | 663 | 673 | 663 | 672 | 3,200 | 672 |
2014-05-21 | 663 | 675 | 663 | 665 | 4,800 | 665 |
2014-05-20 | 680 | 680 | 669 | 672 | 5,500 | 672 |
2014-05-19 | 666 | 671 | 666 | 668 | 4,600 | 668 |
2014-05-16 | 678 | 678 | 670 | 670 | 6,200 | 670 |
2014-05-15 | 679 | 680 | 676 | 679 | 4,400 | 679 |
2014-05-14 | 680 | 680 | 676 | 679 | 3,100 | 679 |
2014-05-13 | 677 | 678 | 675 | 678 | 3,800 | 678 |
2014-05-12 | 680 | 680 | 670 | 670 | 8,900 | 670 |
2014-05-09 | 670 | 677 | 670 | 675 | 3,100 | 675 |
2014-05-08 | 675 | 675 | 668 | 670 | 6,000 | 670 |
2014-05-07 | 676 | 680 | 666 | 675 | 15,300 | 675 |
2014-05-02 | 673 | 674 | 666 | 670 | 1,900 | 670 |
2014-05-01 | 670 | 671 | 663 | 671 | 6,100 | 671 |
2014-04-30 | 666 | 669 | 665 | 668 | 4,900 | 668 |
2014-04-28 | 670 | 670 | 665 | 669 | 6,800 | 669 |
2014-04-25 | 666 | 666 | 661 | 664 | 3,300 | 664 |
2014-04-24 | 665 | 665 | 660 | 663 | 2,600 | 663 |
2014-04-23 | 658 | 661 | 658 | 659 | 3,300 | 659 |
2014-04-22 | 660 | 664 | 657 | 658 | 1,900 | 658 |
2014-04-21 | 660 | 664 | 656 | 656 | 3,200 | 656 |
2014-04-18 | 660 | 660 | 651 | 652 | 3,200 | 652 |
2014-04-17 | 649 | 656 | 649 | 651 | 3,000 | 651 |
2014-04-16 | 643 | 651 | 643 | 647 | 4,600 | 647 |
2014-04-15 | 643 | 649 | 643 | 643 | 3,100 | 643 |
2014-04-14 | 650 | 650 | 643 | 643 | 4,300 | 643 |
2014-04-11 | 645 | 649 | 645 | 645 | 4,400 | 645 |
2014-04-10 | 643 | 660 | 643 | 650 | 3,100 | 650 |
2014-04-09 | 662 | 662 | 641 | 641 | 9,600 | 641 |
2014-04-08 | 666 | 671 | 662 | 662 | 5,300 | 662 |
2014-04-07 | 668 | 671 | 665 | 668 | 4,700 | 668 |
2014-04-04 | 670 | 674 | 654 | 669 | 13,000 | 669 |
2014-04-03 | 673 | 674 | 668 | 670 | 11,700 | 670 |
2014-04-02 | 670 | 674 | 652 | 658 | 16,400 | 658 |
2014-04-01 | 666 | 670 | 650 | 664 | 13,200 | 664 |
2014-03-31 | 660 | 665 | 654 | 665 | 11,600 | 665 |
2014-03-28 | 660 | 660 | 643 | 660 | 12,600 | 660 |
2014-03-27 | 655 | 660 | 647 | 658 | 8,600 | 658 |
2014-03-26 | 659 | 659 | 647 | 655 | 16,500 | 655 |
2014-03-25 | 650 | 650 | 644 | 649 | 9,400 | 649 |
2014-03-24 | 663 | 666 | 624 | 641 | 16,600 | 641 |
2014-03-20 | 632 | 634 | 602 | 624 | 9,700 | 624 |
2014-03-19 | 631 | 634 | 627 | 632 | 7,300 | 632 |
2014-03-18 | 630 | 633 | 629 | 632 | 4,600 | 632 |
2014-03-17 | 633 | 636 | 630 | 630 | 8,100 | 630 |
2014-03-14 | 633 | 655 | 632 | 633 | 29,100 | 633 |
2014-03-13 | 639 | 648 | 639 | 641 | 5,300 | 641 |
2014-03-12 | 643 | 644 | 638 | 638 | 8,200 | 638 |
2014-03-11 | 642 | 649 | 642 | 645 | 5,100 | 645 |
2014-03-10 | 647 | 650 | 642 | 642 | 7,500 | 642 |
2014-03-07 | 650 | 652 | 647 | 648 | 9,100 | 648 |
2014-03-06 | 646 | 647 | 643 | 646 | 5,400 | 646 |
2014-03-05 | 649 | 650 | 642 | 646 | 7,100 | 646 |
2014-03-04 | 640 | 649 | 640 | 649 | 8,800 | 649 |
2014-03-03 | 640 | 641 | 632 | 641 | 13,600 | 641 |
2014-02-28 | 656 | 656 | 641 | 643 | 10,300 | 643 |
2014-02-27 | 654 | 654 | 649 | 652 | 13,400 | 652 |
2014-02-26 | 672 | 672 | 651 | 658 | 53,200 | 658 |
2014-02-25 | 676 | 679 | 674 | 678 | 54,400 | 678 |
2014-02-24 | 680 | 682 | 677 | 681 | 23,200 | 681 |
2014-02-21 | 674 | 680 | 674 | 680 | 15,400 | 680 |
2014-02-20 | 678 | 680 | 675 | 680 | 11,200 | 680 |
2014-02-19 | 679 | 680 | 675 | 679 | 9,000 | 679 |
2014-02-18 | 672 | 678 | 672 | 678 | 14,800 | 678 |
2014-02-17 | 665 | 672 | 664 | 671 | 8,500 | 671 |
2014-02-14 | 667 | 670 | 656 | 664 | 12,800 | 664 |
2014-02-13 | 665 | 672 | 665 | 667 | 11,300 | 667 |
2014-02-12 | 659 | 663 | 655 | 663 | 13,800 | 663 |
2014-02-10 | 653 | 658 | 648 | 654 | 7,400 | 654 |
2014-02-07 | 647 | 650 | 642 | 643 | 7,800 | 643 |
2014-02-06 | 638 | 646 | 637 | 637 | 12,800 | 637 |
2014-02-05 | 639 | 646 | 629 | 637 | 13,000 | 637 |
2014-02-04 | 644 | 645 | 625 | 629 | 25,700 | 629 |
2014-02-03 | 656 | 661 | 650 | 650 | 15,900 | 650 |
2014-01-31 | 660 | 663 | 655 | 657 | 9,600 | 657 |
2014-01-30 | 666 | 666 | 655 | 658 | 20,900 | 658 |
2014-01-29 | 665 | 673 | 663 | 666 | 12,700 | 666 |
2014-01-28 | 664 | 664 | 654 | 659 | 15,500 | 659 |
2014-01-27 | 660 | 660 | 651 | 653 | 20,700 | 653 |
2014-01-24 | 670 | 676 | 665 | 665 | 16,900 | 665 |
2014-01-23 | 678 | 680 | 673 | 673 | 15,600 | 673 |
2014-01-22 | 678 | 678 | 672 | 672 | 10,900 | 672 |
2014-01-21 | 673 | 678 | 670 | 674 | 12,500 | 674 |
2014-01-20 | 663 | 666 | 661 | 666 | 13,500 | 666 |
2014-01-17 | 655 | 661 | 655 | 659 | 10,600 | 659 |
2014-01-16 | 646 | 658 | 646 | 657 | 17,500 | 657 |
2014-01-15 | 640 | 647 | 640 | 645 | 9,600 | 645 |
2014-01-14 | 647 | 649 | 640 | 645 | 13,600 | 645 |
2014-01-10 | 648 | 648 | 638 | 638 | 13,800 | 638 |
2014-01-09 | 639 | 647 | 638 | 643 | 10,000 | 643 |
2014-01-08 | 633 | 639 | 633 | 639 | 12,000 | 639 |
2014-01-07 | 632 | 633 | 630 | 633 | 11,400 | 633 |
2014-01-06 | 633 | 636 | 629 | 633 | 11,500 | 633 |
分割・併合履歴 : なし