図研エルミック(4770)の株価時系列情報
図研エルミック(4770)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2000/12/29 | 798 | 798 | 798 | 798 | 1,000 |
| 2000/12/28 | 800 | 800 | 800 | 800 | 2,000 |
| 2000/12/27 | 820 | 820 | 800 | 800 | 6,000 |
| 2000/12/25 | 870 | 870 | 870 | 870 | 1,000 |
| 2000/12/22 | 890 | 890 | 890 | 890 | 2,000 |
| 2000/12/21 | 906 | 906 | 905 | 905 | 3,000 |
| 2000/12/20 | 969 | 969 | 925 | 945 | 3,000 |
| 2000/12/18 | 960 | 990 | 960 | 990 | 3,000 |
| 2000/12/15 | 905 | 969 | 905 | 969 | 13,000 |
| 2000/12/14 | 975 | 975 | 975 | 975 | 2,000 |
| 2000/12/13 | 995 | 995 | 976 | 976 | 12,000 |
| 2000/12/12 | 990 | 1,020 | 990 | 990 | 10,000 |
| 2000/12/11 | 990 | 990 | 975 | 990 | 5,000 |
| 2000/12/08 | 990 | 990 | 990 | 990 | 2,000 |
| 2000/12/07 | 990 | 1,000 | 990 | 990 | 3,000 |
| 2000/12/06 | 1,000 | 1,000 | 990 | 1,000 | 5,000 |
| 2000/12/05 | 990 | 990 | 990 | 990 | 1,000 |
| 2000/12/04 | 980 | 980 | 980 | 980 | 1,000 |
| 2000/11/30 | 1,000 | 1,000 | 980 | 980 | 6,000 |
| 2000/11/29 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 2000/11/28 | 1,010 | 1,010 | 1,000 | 1,010 | 5,000 |
| 2000/11/27 | 1,100 | 1,100 | 1,010 | 1,050 | 4,000 |
| 2000/11/24 | 1,050 | 1,070 | 1,050 | 1,070 | 3,000 |
| 2000/11/22 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2000/11/21 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2000/11/17 | 1,180 | 1,200 | 1,180 | 1,200 | 2,000 |
| 2000/11/16 | 1,200 | 1,200 | 1,180 | 1,180 | 3,000 |
| 2000/11/15 | 1,220 | 1,230 | 1,200 | 1,200 | 7,000 |
| 2000/11/14 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2000/11/13 | 1,300 | 1,300 | 1,250 | 1,290 | 4,000 |
| 2000/11/10 | 1,300 | 1,330 | 1,300 | 1,330 | 8,000 |
| 2000/11/09 | 1,290 | 1,300 | 1,280 | 1,300 | 9,000 |
| 2000/11/08 | 1,200 | 1,350 | 1,200 | 1,330 | 29,000 |
| 2000/11/07 | 1,300 | 1,320 | 1,230 | 1,230 | 12,000 |
| 2000/11/06 | 1,220 | 1,300 | 1,200 | 1,280 | 41,000 |
| 2000/11/02 | 980 | 1,180 | 980 | 1,180 | 26,000 |
| 2000/11/01 | 977 | 1,020 | 977 | 1,020 | 12,000 |
| 2000/10/31 | 997 | 997 | 975 | 975 | 8,000 |
| 2000/10/27 | 1,020 | 1,040 | 1,000 | 1,000 | 27,000 |
| 2000/10/26 | 1,000 | 1,020 | 1,000 | 1,020 | 6,000 |
| 2000/10/25 | 1,020 | 1,040 | 1,000 | 1,000 | 37,000 |
| 2000/10/24 | 1,010 | 1,020 | 1,000 | 1,000 | 40,000 |
| 2000/10/23 | 1,000 | 1,020 | 1,000 | 1,000 | 9,000 |
| 2000/10/20 | 1,050 | 1,050 | 1,030 | 1,030 | 7,000 |
| 2000/10/19 | 1,000 | 1,040 | 1,000 | 1,040 | 5,000 |
| 2000/10/18 | 1,030 | 1,050 | 1,000 | 1,000 | 16,000 |
| 2000/10/17 | 1,049 | 1,050 | 1,048 | 1,050 | 10,000 |
| 2000/10/16 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 2000/10/13 | 1,000 | 1,020 | 1,000 | 1,000 | 5,000 |
| 2000/10/12 | 1,100 | 1,120 | 1,040 | 1,040 | 11,000 |
| 2000/10/11 | 1,140 | 1,150 | 1,120 | 1,120 | 12,000 |
| 2000/10/10 | 1,170 | 1,180 | 1,080 | 1,180 | 9,000 |
| 2000/10/06 | 1,280 | 1,300 | 1,160 | 1,220 | 23,000 |
| 2000/10/05 | 1,160 | 1,220 | 1,110 | 1,220 | 27,000 |
| 2000/10/04 | 1,100 | 1,130 | 1,100 | 1,130 | 12,000 |
| 2000/10/03 | 1,110 | 1,110 | 1,100 | 1,100 | 13,000 |
| 2000/10/02 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2000/09/29 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2000/09/28 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2000/09/27 | 1,251 | 1,260 | 1,201 | 1,201 | 9,000 |
| 2000/09/26 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 2000/09/25 | 1,340 | 1,340 | 1,300 | 1,300 | 6,000 |
| 2000/09/22 | 1,359 | 1,359 | 1,349 | 1,349 | 3,000 |
| 2000/09/21 | 1,331 | 1,399 | 1,331 | 1,359 | 14,000 |
| 2000/09/20 | 1,300 | 1,300 | 1,260 | 1,260 | 14,000 |
| 2000/09/19 | 1,300 | 1,300 | 1,260 | 1,260 | 5,000 |
| 2000/09/18 | 1,320 | 1,320 | 1,299 | 1,299 | 10,000 |
| 2000/09/14 | 1,380 | 1,400 | 1,320 | 1,320 | 5,000 |
| 2000/09/13 | 1,359 | 1,410 | 1,359 | 1,380 | 11,000 |
| 2000/09/12 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2000/09/11 | 1,630 | 1,640 | 1,510 | 1,559 | 9,000 |
| 2000/09/08 | 1,490 | 1,600 | 1,490 | 1,600 | 32,000 |
| 2000/09/07 | 1,301 | 1,500 | 1,301 | 1,460 | 24,000 |
| 2000/09/06 | 1,280 | 1,300 | 1,280 | 1,300 | 11,000 |
| 2000/09/05 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 2000/09/04 | 1,340 | 1,340 | 1,300 | 1,300 | 3,000 |
| 2000/09/01 | 1,310 | 1,350 | 1,310 | 1,340 | 9,000 |
| 2000/08/30 | 1,350 | 1,350 | 1,300 | 1,300 | 8,000 |
| 2000/08/29 | 1,350 | 1,360 | 1,330 | 1,350 | 11,000 |
| 2000/08/28 | 1,400 | 1,400 | 1,350 | 1,380 | 8,000 |
| 2000/08/25 | 1,420 | 1,470 | 1,400 | 1,440 | 7,000 |
| 2000/08/24 | 1,380 | 1,380 | 1,360 | 1,380 | 4,000 |
| 2000/08/23 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 2000/08/21 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2000/08/18 | 1,550 | 1,550 | 1,500 | 1,500 | 2,000 |
| 2000/08/16 | 1,550 | 1,570 | 1,550 | 1,570 | 2,000 |
| 2000/08/15 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 2000/08/14 | 1,650 | 1,650 | 1,610 | 1,610 | 2,000 |
| 2000/08/11 | 1,610 | 1,650 | 1,610 | 1,650 | 8,000 |
| 2000/08/10 | 1,640 | 1,640 | 1,580 | 1,580 | 4,000 |
| 2000/08/09 | 1,600 | 1,660 | 1,600 | 1,660 | 16,000 |
| 2000/08/08 | 1,650 | 1,650 | 1,600 | 1,600 | 5,000 |
| 2000/08/07 | 1,800 | 1,800 | 1,660 | 1,660 | 7,000 |
| 2000/08/04 | 1,701 | 1,780 | 1,700 | 1,780 | 16,000 |
| 2000/08/03 | 1,580 | 1,701 | 1,530 | 1,701 | 23,000 |
| 2000/08/02 | 1,400 | 1,580 | 1,380 | 1,580 | 30,000 |
| 2000/08/01 | 1,350 | 1,400 | 1,330 | 1,380 | 23,000 |
| 2000/07/31 | 1,350 | 1,350 | 1,300 | 1,350 | 14,000 |
| 2000/07/28 | 1,370 | 1,450 | 1,350 | 1,450 | 24,000 |
| 2000/07/27 | 1,750 | 1,750 | 1,550 | 1,550 | 23,000 |
| 2000/07/26 | 1,879 | 1,879 | 1,750 | 1,750 | 24,000 |
| 2000/07/25 | 1,780 | 1,900 | 1,780 | 1,880 | 398,000 |