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 |
|---|---|---|---|---|---|
| 2001/12/28 | 425 | 425 | 425 | 425 | 1,000 |
| 2001/12/27 | 420 | 420 | 420 | 420 | 3,000 |
| 2001/12/25 | 420 | 420 | 420 | 420 | 11,000 |
| 2001/12/21 | 430 | 430 | 430 | 430 | 2,000 |
| 2001/12/20 | 430 | 430 | 430 | 430 | 3,000 |
| 2001/12/19 | 420 | 425 | 420 | 425 | 5,000 |
| 2001/12/18 | 425 | 425 | 425 | 425 | 1,000 |
| 2001/12/17 | 435 | 435 | 430 | 430 | 6,000 |
| 2001/12/14 | 430 | 430 | 425 | 425 | 10,000 |
| 2001/12/12 | 460 | 460 | 460 | 460 | 2,000 |
| 2001/12/11 | 460 | 460 | 460 | 460 | 1,000 |
| 2001/12/10 | 465 | 465 | 460 | 460 | 2,000 |
| 2001/12/07 | 465 | 469 | 465 | 469 | 2,000 |
| 2001/12/06 | 460 | 460 | 460 | 460 | 1,000 |
| 2001/12/05 | 465 | 465 | 455 | 455 | 4,000 |
| 2001/12/04 | 465 | 465 | 465 | 465 | 1,000 |
| 2001/11/30 | 465 | 465 | 465 | 465 | 1,000 |
| 2001/11/28 | 480 | 480 | 480 | 480 | 2,000 |
| 2001/11/27 | 480 | 500 | 480 | 480 | 5,000 |
| 2001/11/26 | 480 | 480 | 475 | 480 | 21,000 |
| 2001/11/22 | 502 | 510 | 502 | 510 | 4,000 |
| 2001/11/21 | 520 | 520 | 500 | 512 | 9,000 |
| 2001/11/20 | 535 | 535 | 520 | 520 | 13,000 |
| 2001/11/19 | 530 | 530 | 530 | 530 | 1,000 |
| 2001/11/16 | 527 | 527 | 527 | 527 | 3,000 |
| 2001/11/15 | 527 | 527 | 527 | 527 | 4,000 |
| 2001/11/14 | 540 | 540 | 527 | 527 | 6,000 |
| 2001/11/12 | 540 | 540 | 540 | 540 | 4,000 |
| 2001/11/09 | 550 | 550 | 550 | 550 | 1,000 |
| 2001/11/08 | 540 | 540 | 530 | 530 | 2,000 |
| 2001/11/07 | 550 | 570 | 550 | 550 | 7,000 |
| 2001/11/06 | 501 | 520 | 501 | 520 | 3,000 |
| 2001/11/02 | 560 | 560 | 550 | 550 | 6,000 |
| 2001/11/01 | 520 | 560 | 520 | 560 | 13,000 |
| 2001/10/31 | 515 | 515 | 515 | 515 | 2,000 |
| 2001/10/30 | 515 | 515 | 515 | 515 | 2,000 |
| 2001/10/26 | 500 | 500 | 486 | 497 | 7,000 |
| 2001/10/25 | 500 | 500 | 500 | 500 | 1,000 |
| 2001/10/24 | 461 | 461 | 458 | 458 | 30,000 |
| 2001/10/23 | 460 | 460 | 450 | 450 | 3,000 |
| 2001/10/22 | 455 | 459 | 441 | 441 | 5,000 |
| 2001/10/19 | 475 | 475 | 475 | 475 | 12,000 |
| 2001/10/18 | 490 | 500 | 490 | 500 | 2,000 |
| 2001/10/17 | 600 | 600 | 500 | 500 | 15,000 |
| 2001/10/16 | 475 | 541 | 475 | 541 | 23,000 |
| 2001/10/15 | 435 | 467 | 435 | 461 | 5,000 |
| 2001/10/12 | 399 | 431 | 399 | 431 | 7,000 |
| 2001/10/11 | 380 | 380 | 380 | 380 | 1,000 |
| 2001/10/10 | 390 | 390 | 390 | 390 | 1,000 |
| 2001/10/09 | 390 | 390 | 390 | 390 | 1,000 |
| 2001/10/05 | 400 | 400 | 400 | 400 | 1,000 |
| 2001/10/03 | 370 | 375 | 370 | 370 | 4,000 |
| 2001/10/02 | 380 | 380 | 380 | 380 | 3,000 |
| 2001/10/01 | 380 | 380 | 380 | 380 | 1,000 |
| 2001/09/28 | 395 | 395 | 391 | 391 | 2,000 |
| 2001/09/27 | 395 | 395 | 395 | 395 | 1,000 |
| 2001/09/25 | 395 | 395 | 395 | 395 | 1,000 |
| 2001/09/21 | 380 | 380 | 380 | 380 | 2,000 |
| 2001/09/19 | 380 | 380 | 380 | 380 | 3,000 |
| 2001/09/18 | 380 | 380 | 380 | 380 | 2,000 |
| 2001/09/17 | 380 | 380 | 380 | 380 | 6,000 |
| 2001/09/14 | 376 | 385 | 376 | 380 | 5,000 |
| 2001/09/13 | 376 | 380 | 375 | 375 | 5,000 |
| 2001/09/12 | 418 | 418 | 415 | 415 | 3,000 |
| 2001/09/10 | 435 | 435 | 435 | 435 | 1,000 |
| 2001/09/07 | 435 | 445 | 435 | 435 | 4,000 |
| 2001/09/06 | 435 | 435 | 435 | 435 | 2,000 |
| 2001/09/04 | 445 | 445 | 435 | 435 | 4,000 |
| 2001/09/03 | 445 | 451 | 445 | 450 | 12,000 |
| 2001/08/31 | 441 | 442 | 441 | 442 | 5,000 |
| 2001/08/30 | 475 | 475 | 440 | 440 | 7,000 |
| 2001/08/29 | 501 | 505 | 470 | 475 | 9,000 |
| 2001/08/28 | 490 | 500 | 490 | 500 | 11,000 |
| 2001/08/27 | 485 | 498 | 480 | 490 | 31,000 |
| 2001/08/23 | 680 | 680 | 680 | 680 | 1,000 |
| 2001/08/22 | 700 | 700 | 680 | 690 | 3,000 |
| 2001/08/21 | 700 | 700 | 680 | 680 | 4,000 |
| 2001/08/16 | 700 | 730 | 680 | 730 | 7,000 |
| 2001/08/15 | 651 | 700 | 640 | 700 | 10,000 |
| 2001/08/14 | 700 | 700 | 683 | 700 | 10,000 |
| 2001/08/13 | 710 | 720 | 710 | 720 | 11,000 |
| 2001/08/10 | 800 | 810 | 800 | 810 | 3,000 |
| 2001/08/09 | 810 | 810 | 800 | 800 | 4,000 |
| 2001/08/08 | 811 | 811 | 810 | 810 | 2,000 |
| 2001/08/07 | 850 | 850 | 810 | 810 | 2,000 |
| 2001/08/06 | 850 | 850 | 850 | 850 | 1,000 |
| 2001/08/02 | 882 | 882 | 871 | 871 | 6,000 |
| 2001/08/01 | 790 | 790 | 790 | 790 | 3,000 |
| 2001/07/31 | 835 | 835 | 790 | 790 | 14,000 |
| 2001/07/30 | 850 | 850 | 835 | 835 | 6,000 |
| 2001/07/27 | 850 | 851 | 850 | 850 | 9,000 |
| 2001/07/26 | 890 | 890 | 861 | 861 | 12,000 |
| 2001/07/25 | 915 | 915 | 865 | 880 | 23,000 |
| 2001/07/24 | 930 | 939 | 915 | 918 | 8,000 |
| 2001/07/23 | 930 | 940 | 910 | 930 | 26,000 |
| 2001/07/19 | 900 | 910 | 890 | 910 | 22,000 |
| 2001/07/18 | 960 | 960 | 890 | 900 | 41,000 |
| 2001/07/17 | 1,028 | 1,028 | 980 | 980 | 96,000 |
| 2001/07/16 | 928 | 928 | 928 | 928 | 37,000 |
| 2001/07/13 | 790 | 830 | 790 | 828 | 21,000 |
| 2001/07/12 | 721 | 730 | 721 | 730 | 3,000 |
| 2001/07/11 | 720 | 720 | 720 | 720 | 3,000 |
| 2001/07/10 | 770 | 770 | 720 | 720 | 16,000 |
| 2001/07/09 | 701 | 701 | 700 | 700 | 8,000 |
| 2001/07/06 | 750 | 750 | 720 | 720 | 7,000 |
| 2001/07/05 | 750 | 750 | 750 | 750 | 1,000 |
| 2001/07/04 | 770 | 770 | 755 | 755 | 5,000 |
| 2001/07/03 | 760 | 770 | 760 | 770 | 11,000 |
| 2001/07/02 | 800 | 800 | 760 | 760 | 9,000 |
| 2001/06/29 | 820 | 820 | 800 | 800 | 4,000 |
| 2001/06/28 | 830 | 830 | 820 | 820 | 3,000 |
| 2001/06/27 | 830 | 830 | 830 | 830 | 1,000 |
| 2001/06/26 | 830 | 830 | 820 | 820 | 3,000 |
| 2001/06/25 | 830 | 830 | 830 | 830 | 1,000 |
| 2001/06/22 | 850 | 850 | 850 | 850 | 1,000 |
| 2001/06/21 | 830 | 830 | 830 | 830 | 1,000 |
| 2001/06/20 | 900 | 900 | 820 | 820 | 4,000 |
| 2001/06/19 | 900 | 900 | 900 | 900 | 1,000 |
| 2001/06/18 | 900 | 910 | 900 | 910 | 3,000 |
| 2001/06/15 | 890 | 900 | 890 | 900 | 2,000 |
| 2001/06/11 | 870 | 870 | 870 | 870 | 2,000 |
| 2001/06/08 | 905 | 905 | 870 | 870 | 4,000 |
| 2001/06/06 | 910 | 910 | 900 | 900 | 4,000 |
| 2001/06/04 | 950 | 950 | 950 | 950 | 3,000 |
| 2001/06/01 | 941 | 941 | 941 | 941 | 1,000 |
| 2001/05/31 | 910 | 981 | 901 | 981 | 3,000 |
| 2001/05/30 | 980 | 980 | 950 | 950 | 6,000 |
| 2001/05/28 | 990 | 990 | 980 | 990 | 4,000 |
| 2001/05/25 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 |
| 2001/05/23 | 1,060 | 1,060 | 1,040 | 1,050 | 5,000 |
| 2001/05/22 | 1,000 | 1,000 | 970 | 1,000 | 6,000 |
| 2001/05/21 | 1,050 | 1,050 | 1,000 | 1,000 | 3,000 |
| 2001/05/18 | 1,070 | 1,070 | 1,050 | 1,050 | 8,000 |
| 2001/05/17 | 1,050 | 1,050 | 1,040 | 1,050 | 10,000 |
| 2001/05/16 | 1,030 | 1,050 | 1,010 | 1,050 | 8,000 |
| 2001/05/15 | 960 | 1,000 | 960 | 1,000 | 6,000 |
| 2001/05/14 | 970 | 1,000 | 960 | 1,000 | 3,000 |
| 2001/05/11 | 1,000 | 1,029 | 980 | 1,000 | 8,000 |
| 2001/05/10 | 1,000 | 1,050 | 1,000 | 1,050 | 10,000 |
| 2001/05/09 | 1,005 | 1,035 | 995 | 1,000 | 14,000 |
| 2001/05/08 | 937 | 937 | 935 | 935 | 6,000 |
| 2001/05/07 | 935 | 935 | 935 | 935 | 1,000 |
| 2001/05/02 | 935 | 935 | 925 | 935 | 5,000 |
| 2001/04/27 | 935 | 935 | 935 | 935 | 1,000 |
| 2001/04/26 | 915 | 949 | 915 | 935 | 5,000 |
| 2001/04/25 | 920 | 920 | 911 | 911 | 4,000 |
| 2001/04/24 | 909 | 909 | 909 | 909 | 1,000 |
| 2001/04/23 | 994 | 994 | 994 | 994 | 1,000 |
| 2001/04/20 | 999 | 999 | 999 | 999 | 1,000 |
| 2001/04/19 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 2001/04/13 | 930 | 930 | 910 | 910 | 3,000 |
| 2001/04/11 | 910 | 910 | 900 | 900 | 3,000 |
| 2001/04/10 | 911 | 911 | 911 | 911 | 1,000 |
| 2001/04/06 | 945 | 1,000 | 940 | 1,000 | 7,000 |
| 2001/04/05 | 950 | 950 | 950 | 950 | 4,000 |
| 2001/04/04 | 940 | 1,000 | 940 | 1,000 | 7,000 |
| 2001/04/03 | 950 | 950 | 950 | 950 | 1,000 |
| 2001/04/02 | 950 | 950 | 950 | 950 | 2,000 |
| 2001/03/30 | 950 | 950 | 950 | 950 | 1,000 |
| 2001/03/29 | 1,000 | 1,000 | 950 | 950 | 2,000 |
| 2001/03/28 | 1,029 | 1,029 | 990 | 990 | 7,000 |
| 2001/03/27 | 1,030 | 1,040 | 1,010 | 1,030 | 6,000 |
| 2001/03/26 | 1,050 | 1,050 | 1,000 | 1,030 | 10,000 |
| 2001/03/23 | 1,000 | 1,000 | 995 | 1,000 | 4,000 |
| 2001/03/22 | 1,000 | 1,000 | 950 | 950 | 6,000 |
| 2001/03/21 | 959 | 1,000 | 958 | 1,000 | 5,000 |
| 2001/03/19 | 980 | 999 | 980 | 999 | 2,000 |
| 2001/03/15 | 900 | 1,030 | 880 | 1,030 | 10,000 |
| 2001/03/14 | 950 | 950 | 930 | 930 | 5,000 |
| 2001/03/13 | 1,000 | 1,000 | 950 | 950 | 7,000 |
| 2001/03/09 | 1,080 | 1,080 | 1,030 | 1,080 | 5,000 |
| 2001/03/08 | 1,100 | 1,100 | 1,060 | 1,090 | 14,000 |
| 2001/03/07 | 1,100 | 1,100 | 1,050 | 1,090 | 8,000 |
| 2001/03/06 | 1,080 | 1,080 | 1,000 | 1,060 | 18,000 |
| 2001/03/05 | 1,120 | 1,120 | 1,080 | 1,100 | 13,000 |
| 2001/03/02 | 1,160 | 1,190 | 1,120 | 1,120 | 19,000 |
| 2001/03/01 | 1,150 | 1,150 | 1,100 | 1,120 | 15,000 |
| 2001/02/28 | 1,170 | 1,180 | 1,160 | 1,170 | 7,000 |
| 2001/02/27 | 1,240 | 1,270 | 1,240 | 1,240 | 6,000 |
| 2001/02/26 | 1,220 | 1,250 | 1,220 | 1,250 | 2,000 |
| 2001/02/23 | 1,160 | 1,200 | 1,150 | 1,200 | 19,000 |
| 2001/02/22 | 1,220 | 1,220 | 1,160 | 1,170 | 11,000 |
| 2001/02/21 | 1,280 | 1,280 | 1,240 | 1,240 | 10,000 |
| 2001/02/20 | 1,270 | 1,299 | 1,240 | 1,270 | 13,000 |
| 2001/02/19 | 1,280 | 1,280 | 1,230 | 1,230 | 8,000 |
| 2001/02/16 | 1,431 | 1,431 | 1,300 | 1,320 | 39,000 |
| 2001/02/15 | 1,380 | 1,500 | 1,350 | 1,351 | 203,000 |
| 2001/02/14 | 1,120 | 1,300 | 1,050 | 1,300 | 91,000 |
| 2001/02/13 | 1,070 | 1,100 | 1,050 | 1,100 | 18,000 |
| 2001/02/09 | 1,050 | 1,110 | 1,050 | 1,050 | 11,000 |
| 2001/02/08 | 1,140 | 1,140 | 1,080 | 1,080 | 12,000 |
| 2001/02/07 | 1,010 | 1,200 | 1,010 | 1,200 | 46,000 |
| 2001/02/06 | 1,000 | 1,000 | 920 | 1,000 | 37,000 |
| 2001/02/05 | 899 | 990 | 899 | 990 | 10,000 |
| 2001/02/02 | 915 | 945 | 900 | 945 | 48,000 |
| 2001/02/01 | 752 | 845 | 752 | 845 | 16,000 |
| 2001/01/31 | 751 | 760 | 745 | 745 | 15,000 |
| 2001/01/30 | 761 | 770 | 750 | 770 | 7,000 |
| 2001/01/29 | 785 | 790 | 780 | 780 | 5,000 |
| 2001/01/26 | 810 | 820 | 770 | 780 | 15,000 |
| 2001/01/25 | 750 | 800 | 750 | 790 | 44,000 |
| 2001/01/24 | 741 | 741 | 725 | 731 | 5,000 |
| 2001/01/23 | 765 | 770 | 720 | 720 | 11,000 |
| 2001/01/22 | 777 | 798 | 770 | 770 | 22,000 |
| 2001/01/19 | 799 | 799 | 756 | 760 | 17,000 |
| 2001/01/18 | 799 | 799 | 750 | 750 | 38,000 |
| 2001/01/17 | 799 | 799 | 799 | 799 | 1,000 |
| 2001/01/16 | 799 | 800 | 799 | 800 | 10,000 |
| 2001/01/11 | 800 | 800 | 800 | 800 | 2,000 |
| 2001/01/10 | 800 | 800 | 800 | 800 | 1,000 |
| 2001/01/09 | 800 | 800 | 800 | 800 | 3,000 |
| 2001/01/05 | 800 | 800 | 800 | 800 | 11,000 |
| 2001/01/04 | 800 | 800 | 800 | 800 | 1,000 |