7520 (株)エコスの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,079	2,079	2,020	2,034	25,600	2,034
2018-12-27	2,050	2,108	2,050	2,087	48,600	2,087
2018-12-26	1,998	2,042	1,992	2,012	28,500	2,012
2018-12-25	1,930	1,980	1,913	1,972	58,500	1,972
2018-12-21	2,042	2,042	1,989	2,020	47,000	2,020
2018-12-20	2,045	2,143	2,043	2,090	62,800	2,090
2018-12-19	2,151	2,151	2,062	2,068	23,100	2,068
2018-12-18	2,103	2,167	2,060	2,150	43,800	2,150
2018-12-17	2,199	2,199	2,099	2,107	40,700	2,107
2018-12-14	2,260	2,270	2,192	2,199	37,700	2,199
2018-12-13	2,220	2,274	2,143	2,249	72,300	2,249
2018-12-12	2,264	2,265	2,211	2,220	24,900	2,220
2018-12-11	2,279	2,279	2,209	2,230	37,400	2,230
2018-12-10	2,256	2,288	2,236	2,256	47,800	2,256
2018-12-07	2,178	2,289	2,170	2,261	60,200	2,261
2018-12-06	2,141	2,195	2,136	2,178	45,700	2,178
2018-12-05	2,108	2,143	2,060	2,141	23,800	2,141
2018-12-04	2,155	2,178	2,107	2,107	24,200	2,107
2018-12-03	2,100	2,154	2,077	2,142	31,400	2,142
2018-11-30	2,142	2,142	2,056	2,087	26,600	2,087
2018-11-29	2,121	2,174	2,106	2,142	20,600	2,142
2018-11-28	2,184	2,215	2,118	2,130	32,800	2,130
2018-11-27	2,153	2,192	2,133	2,184	25,100	2,184
2018-11-26	2,184	2,209	2,134	2,145	20,700	2,145
2018-11-22	2,202	2,218	2,170	2,184	25,200	2,184
2018-11-21	2,175	2,198	2,129	2,195	24,100	2,195
2018-11-20	2,160	2,228	2,146	2,186	45,000	2,186
2018-11-19	2,086	2,173	2,086	2,160	34,300	2,160
2018-11-16	2,110	2,123	2,061	2,075	49,100	2,075
2018-11-15	2,054	2,113	2,023	2,110	31,800	2,110
2018-11-14	2,098	2,099	2,055	2,079	36,500	2,079
2018-11-13	2,092	2,112	2,060	2,099	35,200	2,099
2018-11-12	2,143	2,174	2,114	2,136	33,900	2,136
2018-11-09	2,064	2,135	2,055	2,122	43,600	2,122
2018-11-08	1,988	2,084	1,988	2,073	46,500	2,073
2018-11-07	2,056	2,067	1,982	1,987	51,400	1,987
2018-11-06	2,010	2,060	2,000	2,057	31,500	2,057
2018-11-05	2,030	2,035	1,963	1,995	57,900	1,995
2018-11-02	2,061	2,061	2,001	2,034	54,500	2,034
2018-11-01	1,980	2,069	1,967	2,053	110,300	2,053
2018-10-31	1,970	2,019	1,958	1,982	55,100	1,982
2018-10-30	1,930	1,979	1,915	1,979	77,300	1,979
2018-10-29	1,911	1,945	1,911	1,921	30,300	1,921
2018-10-26	1,931	1,942	1,866	1,905	41,900	1,905
2018-10-25	1,912	1,935	1,859	1,926	55,300	1,926
2018-10-24	1,930	1,966	1,911	1,959	26,600	1,959
2018-10-23	2,000	2,000	1,910	1,915	61,800	1,915
2018-10-22	1,904	2,045	1,889	2,041	97,300	2,041
2018-10-19	1,834	1,886	1,834	1,880	23,400	1,880
2018-10-18	1,873	1,873	1,811	1,834	36,500	1,834
2018-10-17	1,897	1,897	1,837	1,868	29,000	1,868
2018-10-16	1,835	1,878	1,835	1,865	31,600	1,865
2018-10-15	1,861	1,882	1,835	1,837	43,600	1,837
2018-10-12	1,900	1,929	1,869	1,871	71,600	1,871
2018-10-11	1,817	1,941	1,793	1,900	106,200	1,900
2018-10-10	1,772	1,883	1,762	1,878	240,500	1,878
2018-10-09	1,685	1,685	1,651	1,672	23,000	1,672
2018-10-05	1,637	1,695	1,637	1,689	42,800	1,689
2018-10-04	1,674	1,683	1,638	1,650	19,400	1,650
2018-10-03	1,675	1,699	1,657	1,672	23,000	1,672
2018-10-02	1,676	1,687	1,655	1,658	20,700	1,658
2018-10-01	1,711	1,713	1,671	1,676	17,300	1,676
2018-09-28	1,691	1,711	1,663	1,705	26,800	1,705
2018-09-27	1,700	1,700	1,650	1,655	18,600	1,655
2018-09-26	1,695	1,722	1,678	1,708	38,100	1,708
2018-09-25	1,644	1,689	1,644	1,689	25,900	1,689
2018-09-21	1,631	1,642	1,616	1,640	23,100	1,640
2018-09-20	1,647	1,647	1,618	1,641	10,600	1,641
2018-09-19	1,649	1,650	1,620	1,625	16,600	1,625
2018-09-18	1,623	1,644	1,600	1,641	14,600	1,641
2018-09-14	1,600	1,627	1,600	1,623	28,400	1,623
2018-09-13	1,564	1,593	1,564	1,579	10,300	1,579
2018-09-12	1,550	1,564	1,546	1,558	11,400	1,558
2018-09-11	1,550	1,572	1,540	1,563	23,100	1,563
2018-09-10	1,570	1,588	1,553	1,558	18,700	1,558
2018-09-07	1,515	1,568	1,510	1,567	31,400	1,567
2018-09-06	1,539	1,540	1,510	1,522	24,100	1,522
2018-09-05	1,582	1,584	1,541	1,559	36,600	1,559
2018-09-04	1,632	1,633	1,591	1,592	19,200	1,592
2018-09-03	1,679	1,679	1,602	1,614	32,200	1,614
2018-08-31	1,697	1,697	1,646	1,659	27,500	1,659
2018-08-30	1,656	1,718	1,654	1,699	39,900	1,699
2018-08-29	1,666	1,683	1,649	1,656	78,900	1,656
2018-08-28	1,687	1,699	1,647	1,652	126,300	1,652
2018-08-27	1,687	1,718	1,687	1,691	72,600	1,691
2018-08-24	1,658	1,693	1,658	1,682	36,200	1,682
2018-08-23	1,670	1,670	1,640	1,640	37,100	1,640
2018-08-22	1,600	1,652	1,600	1,639	31,600	1,639
2018-08-21	1,609	1,617	1,589	1,600	26,800	1,600
2018-08-20	1,670	1,671	1,616	1,616	43,300	1,616
2018-08-17	1,680	1,683	1,662	1,671	32,600	1,671
2018-08-16	1,673	1,682	1,654	1,658	21,800	1,658
2018-08-15	1,729	1,729	1,691	1,698	19,900	1,698
2018-08-14	1,701	1,739	1,695	1,729	20,600	1,729
2018-08-13	1,726	1,726	1,670	1,674	23,900	1,674
2018-08-10	1,683	1,710	1,677	1,701	20,000	1,701
2018-08-09	1,692	1,693	1,670	1,683	10,200	1,683
2018-08-08	1,693	1,716	1,675	1,684	22,400	1,684
2018-08-07	1,700	1,700	1,669	1,693	17,800	1,693
2018-08-06	1,688	1,719	1,688	1,698	13,700	1,698
2018-08-03	1,713	1,728	1,679	1,687	27,200	1,687
2018-08-02	1,736	1,770	1,718	1,722	16,000	1,722
2018-08-01	1,775	1,778	1,730	1,737	26,400	1,737
2018-07-31	1,781	1,793	1,758	1,759	33,800	1,759
2018-07-30	1,819	1,819	1,800	1,809	17,400	1,809
2018-07-27	1,816	1,837	1,801	1,825	21,700	1,825
2018-07-26	1,784	1,821	1,773	1,808	25,200	1,808
2018-07-25	1,764	1,780	1,750	1,774	12,400	1,774
2018-07-24	1,739	1,770	1,739	1,764	21,500	1,764
2018-07-23	1,718	1,743	1,715	1,719	16,300	1,719
2018-07-20	1,767	1,776	1,720	1,725	29,100	1,725
2018-07-19	1,815	1,825	1,771	1,783	29,300	1,783
2018-07-18	1,813	1,838	1,783	1,795	31,600	1,795
2018-07-17	1,769	1,829	1,768	1,813	33,000	1,813
2018-07-13	1,784	1,789	1,736	1,752	24,000	1,752
2018-07-12	1,833	1,833	1,754	1,754	44,100	1,754
2018-07-11	1,860	1,905	1,801	1,815	143,900	1,815
2018-07-10	1,686	1,749	1,664	1,718	75,600	1,718
2018-07-09	1,654	1,690	1,640	1,678	43,900	1,678
2018-07-06	1,597	1,654	1,597	1,650	54,000	1,650
2018-07-05	1,575	1,600	1,569	1,587	24,000	1,587
2018-07-04	1,561	1,592	1,556	1,592	22,600	1,592
2018-07-03	1,622	1,636	1,550	1,574	60,500	1,574
2018-07-02	1,687	1,691	1,616	1,621	35,100	1,621
2018-06-29	1,699	1,702	1,664	1,686	20,000	1,686
2018-06-28	1,700	1,703	1,664	1,692	45,300	1,692
2018-06-27	1,720	1,720	1,678	1,699	15,900	1,699
2018-06-26	1,645	1,692	1,620	1,680	25,600	1,680
2018-06-25	1,735	1,745	1,663	1,669	41,200	1,669
2018-06-22	1,755	1,758	1,732	1,752	13,600	1,752
2018-06-21	1,774	1,775	1,751	1,756	10,600	1,756
2018-06-20	1,728	1,761	1,700	1,759	19,400	1,759
2018-06-19	1,768	1,775	1,723	1,733	22,400	1,733
2018-06-18	1,830	1,830	1,754	1,768	26,400	1,768
2018-06-15	1,824	1,832	1,784	1,793	22,500	1,793
2018-06-14	1,780	1,825	1,743	1,808	55,100	1,808
2018-06-13	1,740	1,777	1,735	1,773	33,000	1,773
2018-06-12	1,720	1,745	1,700	1,740	30,400	1,740
2018-06-11	1,688	1,740	1,688	1,726	39,100	1,726
2018-06-08	1,684	1,712	1,684	1,690	21,300	1,690
2018-06-07	1,677	1,698	1,676	1,698	33,500	1,698
2018-06-06	1,682	1,696	1,677	1,688	28,500	1,688
2018-06-05	1,694	1,699	1,670	1,697	36,300	1,697
2018-06-04	1,719	1,734	1,692	1,704	28,300	1,704
2018-06-01	1,736	1,736	1,692	1,708	44,100	1,708
2018-05-31	1,717	1,745	1,682	1,736	53,700	1,736
2018-05-30	1,710	1,732	1,700	1,707	38,600	1,707
2018-05-29	1,681	1,752	1,659	1,731	127,400	1,731
2018-05-28	1,695	1,708	1,674	1,691	315,200	1,691
2018-05-25	1,784	1,784	1,718	1,718	171,400	1,718
2018-05-24	1,814	1,821	1,782	1,794	92,900	1,794
2018-05-23	1,863	1,881	1,811	1,835	58,700	1,835
2018-05-22	1,930	1,939	1,845	1,863	186,400	1,863
2018-05-21	1,930	2,048	1,920	2,010	105,200	2,010
2018-05-18	1,844	1,943	1,844	1,904	89,800	1,904
2018-05-17	1,900	1,900	1,830	1,838	38,300	1,838
2018-05-16	1,855	1,896	1,844	1,885	52,400	1,885
2018-05-15	1,799	1,865	1,799	1,857	43,800	1,857
2018-05-14	1,875	1,880	1,790	1,808	73,100	1,808
2018-05-11	1,851	1,915	1,837	1,901	63,300	1,901
2018-05-10	1,800	1,850	1,788	1,847	41,300	1,847
2018-05-09	1,806	1,840	1,801	1,819	41,000	1,819
2018-05-08	1,834	1,871	1,814	1,824	50,600	1,824
2018-05-07	1,849	1,850	1,802	1,837	30,700	1,837
2018-05-02	1,807	1,842	1,792	1,840	45,700	1,840
2018-05-01	1,843	1,843	1,783	1,807	70,900	1,807
2018-04-27	1,870	1,881	1,782	1,860	97,300	1,860
2018-04-26	1,850	1,912	1,826	1,872	129,900	1,872
2018-04-25	1,762	1,833	1,762	1,824	78,700	1,824
2018-04-24	1,853	1,854	1,774	1,795	45,200	1,795
2018-04-23	1,811	1,887	1,790	1,826	126,600	1,826
2018-04-20	1,790	1,811	1,715	1,811	87,000	1,811
2018-04-19	1,849	1,850	1,710	1,721	169,700	1,721
2018-04-18	1,714	1,907	1,714	1,867	268,000	1,867
2018-04-17	1,588	1,753	1,586	1,700	231,600	1,700
2018-04-16	1,545	1,595	1,532	1,590	93,000	1,590
2018-04-13	1,508	1,563	1,492	1,527	176,600	1,527
2018-04-12	1,538	1,550	1,465	1,485	168,700	1,485
2018-04-11	1,458	1,515	1,390	1,509	436,700	1,509
2018-04-10	1,281	1,289	1,270	1,278	25,000	1,278
2018-04-09	1,300	1,300	1,271	1,280	20,500	1,280
2018-04-06	1,298	1,326	1,258	1,299	123,100	1,299
2018-04-05	1,235	1,246	1,227	1,229	7,400	1,229
2018-04-04	1,224	1,243	1,224	1,240	16,400	1,240
2018-04-03	1,237	1,240	1,217	1,220	19,200	1,220
2018-03-30	1,236	1,236	1,225	1,234	5,200	1,234
2018-03-29	1,230	1,240	1,217	1,236	10,300	1,236
2018-03-28	1,203	1,237	1,203	1,235	12,300	1,235
2018-03-27	1,195	1,218	1,195	1,218	13,600	1,218
2018-03-26	1,202	1,206	1,187	1,197	19,600	1,197
2018-03-23	1,220	1,234	1,202	1,203	24,100	1,203
2018-03-22	1,239	1,260	1,239	1,258	15,300	1,258
2018-03-20	1,231	1,245	1,226	1,245	7,000	1,245
2018-03-19	1,253	1,255	1,236	1,248	8,800	1,248
2018-03-16	1,246	1,257	1,235	1,254	15,700	1,254
2018-03-15	1,248	1,250	1,228	1,246	20,100	1,246
2018-03-14	1,227	1,250	1,220	1,248	21,700	1,248
2018-03-13	1,236	1,236	1,225	1,229	7,200	1,229
2018-03-12	1,236	1,243	1,227	1,236	25,100	1,236
2018-03-09	1,237	1,237	1,209	1,230	26,200	1,230
2018-03-08	1,236	1,236	1,215	1,222	11,600	1,222
2018-03-07	1,219	1,237	1,216	1,234	14,300	1,234
2018-03-06	1,214	1,236	1,213	1,228	26,100	1,228
2018-03-05	1,201	1,222	1,200	1,205	16,000	1,205
2018-03-02	1,205	1,216	1,157	1,210	52,800	1,210
2018-03-01	1,229	1,229	1,211	1,214	18,500	1,214
2018-02-28	1,228	1,237	1,220	1,229	31,300	1,229
2018-02-27	1,242	1,243	1,223	1,226	18,000	1,226
2018-02-26	1,259	1,259	1,235	1,241	71,800	1,241
2018-02-23	1,296	1,305	1,286	1,290	36,700	1,290
2018-02-22	1,296	1,326	1,296	1,301	51,400	1,301
2018-02-21	1,300	1,308	1,291	1,304	22,400	1,304
2018-02-20	1,287	1,304	1,285	1,302	29,900	1,302
2018-02-19	1,256	1,286	1,251	1,286	40,900	1,286
2018-02-16	1,225	1,256	1,225	1,248	35,100	1,248
2018-02-15	1,207	1,238	1,207	1,225	34,100	1,225
2018-02-14	1,218	1,225	1,201	1,205	49,900	1,205
2018-02-13	1,241	1,243	1,209	1,211	30,500	1,211
2018-02-09	1,225	1,232	1,221	1,227	37,300	1,227
2018-02-08	1,250	1,264	1,250	1,255	18,700	1,255
2018-02-07	1,251	1,289	1,251	1,251	34,900	1,251
2018-02-06	1,240	1,248	1,223	1,230	74,900	1,230
2018-02-05	1,285	1,291	1,277	1,286	21,400	1,286
2018-02-02	1,289	1,295	1,286	1,291	11,100	1,291
2018-02-01	1,275	1,293	1,275	1,289	22,500	1,289
2018-01-31	1,280	1,296	1,276	1,277	20,400	1,277
2018-01-30	1,298	1,300	1,276	1,279	20,600	1,279
2018-01-29	1,304	1,304	1,297	1,298	13,400	1,298
2018-01-26	1,300	1,300	1,286	1,297	24,500	1,297
2018-01-25	1,295	1,295	1,280	1,282	21,200	1,282
2018-01-24	1,289	1,293	1,281	1,292	15,300	1,292
2018-01-23	1,277	1,287	1,277	1,284	16,900	1,284
2018-01-22	1,284	1,284	1,271	1,277	17,400	1,277
2018-01-19	1,268	1,277	1,268	1,274	9,400	1,274
2018-01-18	1,280	1,285	1,267	1,268	21,200	1,268
2018-01-17	1,281	1,281	1,273	1,279	19,400	1,279
2018-01-16	1,290	1,293	1,283	1,284	10,400	1,284
2018-01-15	1,283	1,290	1,278	1,289	14,100	1,289
2018-01-12	1,300	1,303	1,274	1,278	43,700	1,278
2018-01-11	1,307	1,310	1,297	1,310	21,400	1,310
2018-01-10	1,314	1,316	1,305	1,306	16,500	1,306
2018-01-09	1,310	1,314	1,307	1,313	20,100	1,313
2018-01-05	1,289	1,309	1,283	1,302	51,800	1,302
2018-01-04	1,280	1,297	1,280	1,289	32,600	1,289

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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 [2018年度]

7520 (株)エコスの時系列データ [2018年度]