[3521 東証1部] エコナックホールディングス 日足 時系列データ

[3521 東証1部] エコナックホールディングス (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-0961.0063.0060.0061.002658000162552000
2016-12-0859.0061.0059.0061.002085000124271000
2016-12-0760.0062.0058.0059.003485000208689000
2016-12-0657.0060.0057.0060.002954000171423000
2016-12-0555.0056.0055.0056.00167900092397000
2016-12-0257.0057.0054.0056.003129000174904000
2016-12-0157.0060.0056.0056.002433000140164000
2016-11-3055.0057.0055.0057.00168500093019000
2016-11-2957.0060.0056.0056.002873000164450000
2016-11-2854.0057.0054.0057.002428000133544000
2016-11-2556.0057.0052.0054.003669000199434000
2016-11-2450.0057.0050.0057.003475000181467000
2016-11-2250.0051.0050.0051.00178000089681000
2016-11-2150.0051.0050.0051.00183300092055000
2016-11-1850.0051.0049.0051.00192500096327000
2016-11-1748.0050.0048.0050.00153300074015000
2016-11-1648.0049.0047.0049.00186800089696000
2016-11-1546.0049.0046.0047.002697000126925000
2016-11-1445.0046.0044.0045.00136200061390000
2016-11-1145.0046.0044.0045.00157700070889000
2016-11-1044.0046.0043.0045.002508000112040000
2016-11-0946.0046.0042.0043.00224400099204000
2016-11-0846.0046.0045.0046.00183200083562000
2016-11-0746.0046.0045.0045.00185000084993000
2016-11-0446.0046.0045.0045.00185900084685000
2016-11-0247.0048.0046.0047.002310000108677000
2016-11-0148.0048.0047.0047.00196700094391000
2016-10-3148.0048.0047.0047.00173900083452000
2016-10-2848.0049.0047.0048.002705000129829000
2016-10-2749.0050.0047.0048.002574000125779000
2016-10-2648.0049.0047.0048.002103000100957000
2016-10-2549.0050.0048.0048.002279000112089000
2016-10-2449.0049.0047.0049.00187100090767000
2016-10-2148.0050.0047.0048.002650000128240000
2016-10-2047.0048.0047.0048.00165900078598000
2016-10-1946.0047.0046.0046.00156900072913000
2016-10-1846.0047.0046.0046.00163900075465000
2016-10-1747.0048.0046.0046.00190500089516000
2016-10-1446.0048.0046.0047.00188700087937000
2016-10-1346.0047.0045.0047.00149200068707000
2016-10-1246.0047.0046.0047.00164500076477000
2016-10-1146.0048.0046.0047.00145500067752000
2016-10-0746.0047.0045.0046.00119200054768000
2016-10-0648.0048.0045.0046.00192400090968000
2016-10-0547.0048.0045.0048.00189200088797000
2016-10-0444.0046.0044.0046.00188400083475000
2016-10-0343.0044.0042.0044.00139400060119000
2016-09-3043.0044.0043.0043.00106000045598000
2016-09-2944.0045.0043.0044.0088700039249000
2016-09-2845.0045.0043.0044.00120100053352000
2016-09-2744.0045.0043.0045.0075600033300000
2016-09-2643.0045.0042.0044.00100500043788000
2016-09-2343.0044.0042.0044.0095100040920000
2016-09-2142.0043.0041.0043.0095700040066000
2016-09-2042.0043.0042.0042.0072900030628000
2016-09-1641.0042.0041.0042.0064300026722000
2016-09-1542.0043.0041.0041.0085500035873000
2016-09-1442.0043.0042.0042.0092100038997000
2016-09-1344.0044.0042.0043.00189600082107000
2016-09-1245.0045.0044.0044.00122800055166000
2016-09-0945.0047.0045.0046.00126200057760000
2016-09-0848.0049.0044.0045.003158000147131000
2016-09-0746.0050.0045.0049.006787000324458000
2016-09-0642.0046.0042.0046.002835000123930000
2016-09-0541.0043.0041.0043.00136900057430000
2016-09-0242.0042.0041.0042.0068000028532000
2016-09-0142.0042.0041.0042.0079700033234000
2016-08-3142.0043.0040.0042.00134800055868000
2016-08-3042.0043.0041.0042.00137100057575000
2016-08-2940.0043.0040.0041.00189100078368000
2016-08-2641.0041.0040.0040.0055900022645000
2016-08-2541.0042.0040.0040.0082000033421000
2016-08-2442.0043.0041.0041.0082400034537000
2016-08-2341.0043.0041.0042.00152300063201000
2016-08-2240.0042.0040.0042.00101700040967000
2016-08-1940.0041.0040.0040.00135000054002000
2016-08-1841.0041.0040.0040.0094800038701000
2016-08-1740.0043.0039.0042.00204900084184000
2016-08-1641.0041.0039.0039.00100400040657000
2016-08-1540.0041.0039.0041.00137300054929000
2016-08-1242.0042.0040.0040.00232500095417000
2016-08-1043.0044.0042.0043.00181100077730000
2016-08-0941.0044.0040.0044.002955000122411000
2016-08-0839.0043.0039.0042.003579000146244000
2016-08-0540.0040.0038.0039.00140300055145000
2016-08-0438.0042.0038.0039.002932000114792000
2016-08-0338.0039.0038.0039.00110900042271000
2016-08-0239.0039.0037.0038.00112400043390000
2016-08-0138.0039.0037.0039.00108800041523000
2016-07-2938.0039.0037.0039.00136700052008000
2016-07-2839.0039.0038.0039.00101900039664000
2016-07-2738.0040.0038.0038.00102200039532000
2016-07-2639.0039.0038.0038.0066400025878000
2016-07-2539.0040.0038.0040.0078600030670000
2016-07-2239.0040.0039.0039.0083900032734000
2016-07-2139.0040.0039.0040.0083400032559000
2016-07-2039.0040.0039.0039.0050200019696000
2016-07-1939.0040.0039.0039.0057600022630000
2016-07-1540.0040.0039.0039.00173900069434000
2016-07-1439.0040.0039.0039.0075900029829000
2016-07-1340.0041.0040.0040.0069400027801000
2016-07-1241.0042.0040.0040.00156900064200000
2016-07-1138.0040.0038.0040.00102400039416000
2016-07-0838.0039.0038.0038.0080900030753000
2016-07-0738.0039.0038.0038.0065400024910000
2016-07-0639.0039.0038.0038.00102700040021000
2016-07-0540.0040.0039.0039.0081500032324000
2016-07-0440.0040.0039.0040.0076900030747000
2016-07-0139.0041.0038.0040.00214200084540000
2016-06-3039.0040.0039.0039.00119800046927000
2016-06-2937.0040.0037.0039.00158400060271000
2016-06-2838.0039.0037.0037.00102600038824000
2016-06-2737.0039.0036.0038.00105400039453000
2016-06-2439.0040.0036.0036.00187500070773000
2016-06-2339.0039.0038.0038.00116600045397000
2016-06-2240.0040.0038.0038.00131100051517000
2016-06-2139.0041.0039.0040.0091700036161000
2016-06-2039.0040.0039.0040.0097800038315000
2016-06-1739.0039.0038.0038.00143900056023000
2016-06-1640.0040.0038.0038.00123400048598000
2016-06-1538.0041.0037.0041.00158300061138000
2016-06-1440.0041.0038.0038.00234400091605000
2016-06-1341.0041.0040.0040.00109400044672000
2016-06-1042.0042.0041.0041.00109600045839000
2016-06-0942.0043.0042.0042.0087200036690000
2016-06-0843.0043.0042.0042.0081900035131000
2016-06-0743.0044.0042.0043.00104800045060000
2016-06-0643.0044.0043.0043.00122400052666000
2016-06-0344.0044.0043.0044.0069900030741000
2016-06-0244.0045.0043.0043.00149100065537000
2016-06-0145.0045.0044.0044.00110500049624000
2016-05-3146.0046.0045.0045.0071200032650000
2016-05-3045.0046.0045.0045.0079400035901000
2016-05-2745.0046.0045.0045.0072600032682000
2016-05-2646.0046.0045.0045.0083500038350000
2016-05-2545.0046.0045.0045.0096600044005000
2016-05-2445.0046.0045.0045.0077900035144000
2016-05-2345.0046.0045.0045.00108500049137000
2016-05-2045.0046.0045.0045.0074600033622000
2016-05-1946.0046.0045.0045.0082300037623000
2016-05-1846.0047.0045.0046.00122000056132000
2016-05-1747.0048.0047.0047.0077800036575000
2016-05-1649.0049.0047.0047.00113900054957000
2016-05-1350.0050.0048.0049.0096900047809000
2016-05-1248.0050.0048.0050.0076800037193000
2016-05-1149.0050.0049.0049.0089000043619000
2016-05-1050.0050.0049.0049.0048500024128000
2016-05-0950.0051.0049.0049.0084400042152000
2016-05-0649.0050.0048.0050.0087800043057000
2016-05-0249.0050.0048.0049.0087300042802000
2016-04-2851.0052.0050.0051.0082600042038000
2016-04-2751.0051.0050.0050.0050000025461000
2016-04-2651.0054.0050.0051.002939000152749000
2016-04-2551.0051.0049.0051.0077600039209000
2016-04-2251.0051.0050.0050.00100700050881000
2016-04-2150.0053.0050.0051.002484000126981000
2016-04-2049.0050.0049.0049.0027700013584000
2016-04-1950.0051.0049.0049.0051400025448000
2016-04-1851.0051.0049.0050.0071300035895000
2016-04-1551.0051.0050.0051.0066900034078000
2016-04-1450.0052.0050.0051.00109800055937000
2016-04-1351.0052.0050.0050.00106500054059000
2016-04-1248.0051.0047.0051.003505000172910000
2016-04-1149.0049.0047.0048.0061700029877000
2016-04-0846.0049.0046.0048.00144000068211000
2016-04-0747.0048.0046.0047.0099400046717000
2016-04-0646.0047.0046.0047.0060000027608000
2016-04-0548.0049.0045.0046.00132900062454000
2016-04-0449.0049.0048.0048.0064400031273000
2016-04-0149.0050.0049.0049.0078000038283000
2016-03-3150.0051.0049.0049.0081000040481000
2016-03-3050.0051.0049.0050.0040400020194000
2016-03-2950.0051.0049.0051.0045500022758000
2016-03-2850.0051.0050.0050.0044000022006000
2016-03-2550.0051.0050.0050.0053100026740000
2016-03-2450.0051.0049.0051.0073500036752000
2016-03-2350.0051.0049.0051.0094800047741000
2016-03-2251.0051.0049.0050.00101900051443000
2016-03-1851.0051.0049.0050.0071700035999000
2016-03-1750.0051.0049.0051.00198000099016000
2016-03-1652.0053.0050.0050.00185200094337000
2016-03-1548.0053.0047.0052.004402000222388000
2016-03-1449.0050.0048.0048.0090000043988000
2016-03-1148.0049.0048.0049.0087700042303000
2016-03-1048.0050.0048.0049.00100600048915000
2016-03-0948.0048.0047.0048.0050500024178000
2016-03-0849.0049.0047.0049.00140000067180000
2016-03-0750.0050.0048.0050.0076000037594000
2016-03-0447.0050.0047.0050.00173200083837000
2016-03-0348.0048.0046.0047.0081000038453000
2016-03-0247.0048.0046.0047.00101800048019000
2016-03-0146.0047.0045.0046.00112800051905000
2016-02-2948.0048.0046.0046.0076900036573000
2016-02-2647.0049.0047.0048.00101300048123000
2016-02-2545.0047.0045.0046.00114400052934000
2016-02-2446.0047.0045.0045.00123100056516000
2016-02-2349.0050.0047.0047.00173100083522000
2016-02-2253.0053.0048.0049.004187000209029000
2016-02-1949.0052.0047.0052.006608000329999000
2016-02-1844.0050.0043.0049.008597000414292000
2016-02-1741.0047.0041.0043.003600000158181000
2016-02-1642.0043.0041.0041.0074400031138000
2016-02-1538.0043.0036.0042.002896000114622000
2016-02-1237.0037.0035.0035.00205400074287000
2016-02-1043.0043.0039.0040.00138900057198000
2016-02-0943.0044.0042.0043.00106600045717000
2016-02-0844.0045.0043.0045.0056200024811000
2016-02-0546.0046.0044.0045.00181500082409000
2016-02-0445.0048.0045.0047.002966000138102000
2016-02-0346.0046.0045.0045.0085900039184000
2016-02-0247.0048.0046.0047.00130400061347000
2016-02-0148.0050.0046.0048.002847000136785000
2016-01-2944.0046.0044.0046.00169000075308000
2016-01-2845.0046.0044.0044.0095500042964000
2016-01-2745.0046.0044.0045.00111900050330000
2016-01-2644.0045.0044.0044.0099900043981000
2016-01-2546.0047.0044.0045.00126600057586000
2016-01-2244.0047.0044.0046.00183600082316000
2016-01-2145.0047.0043.0043.002316000104696000
2016-01-2050.0050.0046.0046.00173600084060000
2016-01-1950.0051.0050.0050.0092700046604000
2016-01-1850.0051.0049.0050.002012000100092000
2016-01-1552.0052.0050.0050.00172200088266000
2016-01-1451.0052.0050.0051.00182300092302000
2016-01-1352.0053.0051.0053.001966000102513000
2016-01-1253.0053.0050.0050.002673000138428000
2016-01-0852.0056.0052.0054.003169000170423000
2016-01-0753.0055.0051.0052.003275000172561000
2016-01-0654.0061.0053.0053.0011155000623506000
2016-01-0552.0053.0051.0052.00149600077407000
2016-01-0453.0054.0050.0051.002462000128179000
2015-12-3052.0053.0052.0053.00105800055088000
2015-12-2953.0054.0051.0053.00112600059068000
2015-12-2851.0054.0051.0054.00188200098396000
2015-12-2553.0053.0050.0051.002137000111218000
2015-12-2452.0053.0052.0052.00184600096855000
2015-12-2253.0054.0052.0052.00164300086912000
2015-12-2154.0055.0053.0053.00132400070979000
2015-12-1855.0055.0053.0054.001873000101972000
2015-12-1754.0056.0054.0055.002993000163726000
2015-12-1655.0056.0053.0054.002235000121802000
2015-12-1555.0056.0053.0053.002410000131303000
2015-12-1457.0057.0054.0054.002976000165362000
2015-12-1156.0058.0056.0057.002916000165693000
2015-12-1058.0058.0056.0056.003483000198127000
2015-12-0959.0060.0058.0058.00137100080788000
2015-12-0861.0061.0059.0059.002155000129485000
2015-12-0759.0062.0059.0060.003703000222195000
2015-12-0458.0059.0057.0058.002824000163890000
2015-12-0360.0061.0059.0059.002700000160847000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog