1. HOME >
  2. 株価時系列 >
  3. 7520 >
  4. 2016年

7520 (株)エコス の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,2881,3151,2881,30523,3001,305
2016-12-291,3061,3341,2791,29042,8001,290
2016-12-281,3001,3391,2901,30445,3001,304
2016-12-271,2701,3001,2701,30037,0001,300
2016-12-261,2401,2761,2351,27247,0001,272
2016-12-221,2251,2361,2001,22524,3001,225
2016-12-211,2271,2451,2241,23035,6001,230
2016-12-201,2091,2361,2091,22730,0001,227
2016-12-191,2001,2081,1951,20719,5001,207
2016-12-161,1831,2081,1821,20627,3001,206
2016-12-151,1891,1891,1721,18130,0001,181
2016-12-141,1901,1921,1831,18911,1001,189
2016-12-131,1901,1901,1701,18723,5001,187
2016-12-121,1891,1891,1751,18215,7001,182
2016-12-091,1701,1821,1701,18017,9001,180
2016-12-081,1901,1901,1641,17616,9001,176
2016-12-071,1691,1841,1651,18119,7001,181
2016-12-061,1671,1701,1541,15621,9001,156
2016-12-051,1771,1771,1641,16710,7001,167
2016-12-021,1821,1841,1731,17711,1001,177
2016-12-011,2001,2001,1761,18220,5001,182
2016-11-301,1751,1921,1701,18417,6001,184
2016-11-291,1701,1761,1681,17610,5001,176
2016-11-281,1931,1931,1681,17715,3001,177
2016-11-251,1841,1841,1671,17913,2001,179
2016-11-241,1811,1841,1771,18210,7001,182
2016-11-221,1751,1851,1681,18113,4001,181
2016-11-211,1771,1851,1731,18113,4001,181
2016-11-181,1771,1811,1691,1789,8001,178
2016-11-171,1781,1861,1661,1796,3001,179
2016-11-161,1741,1901,1741,18310,0001,183
2016-11-151,1921,1931,1781,1856,6001,185
2016-11-141,1781,1991,1781,1867,0001,186
2016-11-111,1801,2001,1781,17814,3001,178
2016-11-101,1501,1791,1501,17617,4001,176
2016-11-091,1801,1801,1001,12032,9001,120
2016-11-081,1951,1961,1601,17016,4001,170
2016-11-071,1671,1931,1651,19213,3001,192
2016-11-041,1701,1811,1471,17919,2001,179
2016-11-021,2001,2061,1671,18240,8001,182
2016-11-011,2371,2371,2111,22514,7001,225
2016-10-311,2341,2411,2251,23713,2001,237
2016-10-281,2431,2431,2261,24120,0001,241
2016-10-271,2361,2481,2341,24329,3001,243
2016-10-261,2201,2391,2201,23724,7001,237
2016-10-251,2221,2401,2051,22025,9001,220
2016-10-241,1951,2301,1951,22740,2001,227
2016-10-211,1721,1861,1721,18333,5001,183
2016-10-201,1381,1711,1351,17040,7001,170
2016-10-191,1381,1441,1341,13514,4001,135
2016-10-171,1391,1431,1301,13216,3001,132
2016-10-131,1511,1511,1271,14018,0001,140
2016-10-121,1611,1611,1431,15216,0001,152
2016-10-111,1731,1761,1571,16331,3001,163
2016-10-071,1691,1691,1301,14332,9001,143
2016-10-061,1601,1781,1581,17741,6001,177
2016-10-051,1461,1601,1381,14618,6001,146
2016-10-041,1241,1451,1241,13915,9001,139
2016-10-031,1121,1301,1091,12713,5001,127
2016-09-301,1151,1191,1061,10714,6001,107
2016-09-291,1221,1291,1171,12411,1001,124
2016-09-281,1401,1401,1171,1239,4001,123
2016-09-271,1201,1401,1031,14022,6001,140
2016-09-261,1491,1491,1281,13316,7001,133
2016-09-231,1021,1331,1001,13226,6001,132
2016-09-211,0791,0901,0701,08815,0001,088
2016-09-201,0911,0971,0731,07922,9001,079
2016-09-161,0981,1141,0911,11211,1001,112
2016-09-151,0901,0921,0731,08915,4001,089
2016-09-141,1101,1101,0841,09017,6001,090
2016-09-131,1161,1211,1121,1129,1001,112
2016-09-121,1201,1201,1111,11512,2001,115
2016-09-091,1291,1291,1221,12321,9001,123
2016-09-081,1411,1431,1321,13410,6001,134
2016-09-071,1311,1431,1301,13912,5001,139
2016-09-061,1291,1471,1261,14111,5001,141
2016-09-051,1321,1351,1271,12911,1001,129
2016-09-021,1391,1461,1301,1307,7001,130
2016-09-011,1301,1341,1101,13419,2001,134
2016-08-311,1361,1361,1241,12813,2001,128
2016-08-301,1431,1461,1311,13427,3001,134
2016-08-291,1741,1791,1401,14675,8001,146
2016-08-261,1821,1841,1631,16740,6001,167
2016-08-251,2091,2101,1861,19025,2001,190
2016-08-241,2011,2181,2011,21114,3001,211
2016-08-231,2181,2191,2061,20957,0001,209
2016-08-221,2061,2351,2061,22940,8001,229
2016-08-191,1881,2181,1881,21027,2001,210
2016-08-181,1791,1911,1721,17623,4001,176
2016-08-171,1541,1991,1541,19324,1001,193
2016-08-161,1871,1871,1601,16019,6001,160
2016-08-151,1951,1951,1811,18413,1001,184
2016-08-121,1771,1771,1641,17514,1001,175
2016-08-101,1601,1671,1531,16714,0001,167
2016-08-091,1551,1621,1541,1607,7001,160
2016-08-081,1501,1591,1501,15410,5001,154
2016-08-051,1501,1671,1401,14311,9001,143
2016-08-041,1591,1641,1471,15526,0001,155
2016-08-031,1651,1691,1551,15625,8001,156
2016-08-021,1771,2001,1761,17920,8001,179
2016-08-011,1861,1881,1751,18314,9001,183
2016-07-291,1851,1951,1801,19423,5001,194
2016-07-281,1961,1961,1821,18722,3001,187
2016-07-271,2071,2101,1961,20319,6001,203
2016-07-261,2311,2351,2011,20524,1001,205
2016-07-251,2231,2461,2151,23115,1001,231
2016-07-221,2361,2361,2121,21914,6001,219
2016-07-211,2421,2441,2341,24013,3001,240
2016-07-201,2321,2351,2191,23412,3001,234
2016-07-191,2831,2831,2211,24025,0001,240
2016-07-151,2991,3141,2401,25332,9001,253
2016-07-141,2981,2981,2701,28715,0001,287
2016-07-131,2901,3061,2691,27522,4001,275
2016-07-121,2641,3031,2601,28439,8001,284
2016-07-111,2471,2561,2251,23134,0001,231
2016-07-081,2551,2551,2001,21721,8001,217
2016-07-071,2251,2361,2111,22512,8001,225
2016-07-061,2361,2361,2231,23014,2001,230
2016-07-051,2401,2491,2381,24510,8001,245
2016-07-041,2351,2541,2351,24712,0001,247
2016-07-011,2331,2421,2331,23514,4001,235
2016-06-301,2251,2451,2251,23315,9001,233
2016-06-291,2331,2331,2081,22916,3001,229
2016-06-281,1991,2071,1681,20118,9001,201
2016-06-271,1511,1831,1511,16926,5001,169
2016-06-241,2501,2531,1251,15039,0001,150
2016-06-231,2291,2291,1951,22716,2001,227
2016-06-221,2381,2381,2121,23019,0001,230
2016-06-211,2521,2531,2341,24610,3001,246
2016-06-201,2301,2581,2301,25112,3001,251
2016-06-171,2291,2411,2221,22918,2001,229
2016-06-161,2811,2811,2291,22922,6001,229
2016-06-151,2801,2971,2621,29113,0001,291
2016-06-141,3171,3171,2781,28333,4001,283
2016-06-131,3681,3721,3211,32426,5001,324
2016-06-101,3711,3781,3511,36644,4001,366
2016-06-091,3141,3401,3141,33814,0001,338
2016-06-081,3081,3111,2941,31011,2001,310
2016-06-071,3071,3141,3021,30610,9001,306
2016-06-061,3011,3161,3011,3128,3001,312
2016-06-031,2951,3201,2951,3187,3001,318
2016-06-021,3331,3331,2801,29219,8001,292
2016-06-011,3431,3431,3211,34215,6001,342
2016-05-311,3361,3481,3241,34012,3001,340
2016-05-301,3451,3451,3331,34013,3001,340
2016-05-271,3321,3571,3311,33622,9001,336
2016-05-261,3221,3301,3141,32611,6001,326
2016-05-251,3181,3301,3061,3125,1001,312
2016-05-241,3141,3281,3121,31517,4001,315
2016-05-231,3311,3361,3081,31616,8001,316
2016-05-201,2921,3441,2921,33019,1001,330
2016-05-191,3001,3231,2811,30834,0001,308
2016-05-181,3021,3081,2821,28615,0001,286
2016-05-171,3121,3301,2961,30033,2001,300
2016-05-161,3141,3331,3121,31416,7001,314
2016-05-131,3611,3611,2991,31439,6001,314
2016-05-121,3901,3901,3561,37527,6001,375
2016-05-111,4101,4101,3791,39210,1001,392
2016-05-101,3931,4161,3931,40615,0001,406
2016-05-091,4091,4091,3891,40210,9001,402
2016-05-061,4001,4001,3651,38119,0001,381
2016-05-021,3861,4091,3831,40016,8001,400
2016-04-281,4941,4991,4121,44025,3001,440
2016-04-271,4571,5001,4301,49143,6001,491
2016-04-261,4451,4541,3791,43240,7001,432
2016-04-251,4841,4841,4411,44629,1001,446
2016-04-221,4681,5201,4641,48357,8001,483
2016-04-211,4761,5291,4761,48849,3001,488
2016-04-201,4861,4901,4691,47627,4001,476
2016-04-191,4321,4901,4321,49061,1001,490
2016-04-181,3831,4381,3751,43251,4001,432
2016-04-151,4231,4461,4131,44321,0001,443
2016-04-141,4311,4751,4271,45362,1001,453
2016-04-131,3251,4221,3251,419100,0001,419
2016-04-121,3321,3341,3071,32469,2001,324
2016-04-111,2231,3621,2231,359128,2001,359
2016-04-081,1721,2121,1721,20638,0001,206
2016-04-071,2231,2271,1751,20256,3001,202
2016-04-061,2141,2261,1811,21949,8001,219
2016-04-051,3191,3391,2321,237184,7001,237
2016-04-041,1561,1701,1281,16921,0001,169
2016-04-011,2021,2031,1281,14154,5001,141
2016-03-311,2341,2351,1941,20229,0001,202
2016-03-301,2181,2361,2061,22641,2001,226
2016-03-291,2101,2141,1891,21013,2001,210
2016-03-281,2211,2211,1901,20920,7001,209
2016-03-251,2181,2181,2001,20536,7001,205
2016-03-241,2201,2231,2101,21111,7001,211
2016-03-231,2241,2271,2171,2199,7001,219
2016-03-221,2251,2401,2121,21919,5001,219
2016-03-181,2231,2301,2141,22018,5001,220
2016-03-171,2261,2351,2201,22818,7001,228
2016-03-161,2371,2451,2251,22615,5001,226
2016-03-151,2601,2701,2301,23529,0001,235
2016-03-141,2471,2751,2331,26228,9001,262
2016-03-111,2161,2591,2161,24721,0001,247
2016-03-101,2221,2591,2221,23222,7001,232
2016-03-091,2361,2461,2051,21624,9001,216
2016-03-081,2601,2601,2191,24619,3001,246
2016-03-071,2751,2811,2511,26014,5001,260
2016-03-041,2571,2861,2541,27316,1001,273
2016-03-031,2411,2681,2411,26215,1001,262
2016-03-021,2101,2471,2101,24235,9001,242
2016-03-011,1901,2141,1901,19551,0001,195
2016-02-291,2251,2251,1701,17028,2001,170
2016-02-261,1871,2141,1871,20230,0001,202
2016-02-251,1701,1821,1561,17756,5001,177
2016-02-241,1701,1951,1551,18070,9001,180
2016-02-231,2001,2021,1611,170106,1001,170
2016-02-221,1781,1851,1431,18028,7001,180
2016-02-191,1721,1961,1681,18527,5001,185
2016-02-181,1441,2021,1441,18969,2001,189
2016-02-171,1851,1921,1401,14457,6001,144
2016-02-161,2251,2391,2031,20422,1001,204
2016-02-151,2331,2441,2061,22527,2001,225
2016-02-121,2011,2011,1211,15050,1001,150
2016-02-101,2651,2771,2241,26431,2001,264
2016-02-091,2661,2721,2571,26542,4001,265
2016-02-081,3431,3471,2991,32922,8001,329
2016-02-051,3201,3581,3101,33020,5001,330
2016-02-041,3931,4051,3141,32037,4001,320
2016-02-031,4281,4281,3481,39835,8001,398
2016-02-021,4971,4971,4581,47232,4001,472
2016-02-011,5551,5601,4981,51047,2001,510
2016-01-291,4051,4661,3981,46527,5001,465
2016-01-281,3901,4071,3801,39830,3001,398
2016-01-271,3991,3991,3801,39019,8001,390
2016-01-261,3771,3781,3501,35822,3001,358
2016-01-251,3501,3771,3251,37326,8001,373
2016-01-221,2091,2981,2091,29228,6001,292
2016-01-211,2501,2591,1861,18657,2001,186
2016-01-201,3401,3691,2841,28423,6001,284
2016-01-191,3551,3551,3271,34118,4001,341
2016-01-181,3561,3651,3291,36513,8001,365
2016-01-151,4081,4121,3781,39525,7001,395
2016-01-141,4081,4091,3631,38626,6001,386
2016-01-131,4251,4371,4031,42625,4001,426
2016-01-121,5161,5201,3751,38174,7001,381
2016-01-081,5151,5151,4811,50135,9001,501
2016-01-071,5331,5591,5121,51528,2001,515
2016-01-061,5341,5591,5111,54622,7001,546
2016-01-051,5101,5201,4971,51515,9001,515
2016-01-041,5491,5641,5041,50531,9001,505

分割・併合履歴 ： なし