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 |
---|---|---|---|---|---|
2002/12/30 | 230 | 230 | 230 | 230 | 2,000 |
2002/12/27 | 230 | 230 | 230 | 230 | 1,000 |
2002/12/26 | 230 | 230 | 230 | 230 | 5,000 |
2002/12/25 | 230 | 230 | 230 | 230 | 1,000 |
2002/12/24 | 225 | 225 | 220 | 220 | 10,000 |
2002/12/20 | 230 | 230 | 224 | 225 | 4,000 |
2002/12/19 | 206 | 230 | 206 | 230 | 5,000 |
2002/12/18 | 207 | 207 | 206 | 206 | 3,000 |
2002/12/17 | 205 | 210 | 205 | 206 | 7,000 |
2002/12/16 | 230 | 230 | 230 | 230 | 28,000 |
2002/12/13 | 230 | 230 | 230 | 230 | 1,000 |
2002/12/12 | 230 | 230 | 221 | 221 | 3,000 |
2002/12/10 | 226 | 227 | 226 | 227 | 2,000 |
2002/12/09 | 226 | 226 | 226 | 226 | 2,000 |
2002/12/05 | 234 | 234 | 234 | 234 | 1,000 |
2002/12/04 | 232 | 232 | 232 | 232 | 4,000 |
2002/12/03 | 255 | 255 | 255 | 255 | 1,000 |
2002/11/29 | 270 | 270 | 270 | 270 | 2,000 |
2002/11/25 | 255 | 265 | 255 | 265 | 2,000 |
2002/11/22 | 252 | 252 | 250 | 250 | 3,000 |
2002/11/21 | 280 | 280 | 280 | 280 | 2,000 |
2002/11/20 | 285 | 285 | 285 | 285 | 2,000 |
2002/11/14 | 290 | 290 | 290 | 290 | 2,000 |
2002/11/13 | 290 | 290 | 290 | 290 | 1,000 |
2002/11/11 | 288 | 290 | 288 | 290 | 2,000 |
2002/11/08 | 294 | 294 | 290 | 290 | 5,000 |
2002/11/07 | 266 | 269 | 266 | 269 | 4,000 |
2002/11/06 | 251 | 251 | 251 | 251 | 1,000 |
2002/11/05 | 240 | 251 | 235 | 250 | 9,000 |
2002/11/01 | 240 | 240 | 240 | 240 | 5,000 |
2002/10/31 | 264 | 264 | 252 | 252 | 9,000 |
2002/10/30 | 280 | 280 | 250 | 264 | 10,000 |
2002/10/29 | 275 | 290 | 275 | 280 | 9,000 |
2002/10/28 | 275 | 276 | 275 | 275 | 14,000 |
2002/10/25 | 275 | 275 | 275 | 275 | 13,000 |
2002/10/24 | 270 | 270 | 270 | 270 | 8,000 |
2002/10/23 | 280 | 280 | 270 | 270 | 3,000 |
2002/10/22 | 298 | 298 | 298 | 298 | 1,000 |
2002/10/21 | 296 | 298 | 296 | 297 | 3,000 |
2002/10/18 | 297 | 297 | 297 | 297 | 1,000 |
2002/10/15 | 260 | 260 | 260 | 260 | 3,000 |
2002/10/11 | 222 | 250 | 222 | 226 | 9,000 |
2002/10/10 | 225 | 225 | 205 | 215 | 7,000 |
2002/10/09 | 251 | 251 | 240 | 240 | 5,000 |
2002/10/08 | 290 | 290 | 241 | 250 | 15,000 |
2002/10/04 | 315 | 315 | 295 | 300 | 9,000 |
2002/10/03 | 348 | 350 | 330 | 330 | 7,000 |
2002/09/30 | 349 | 368 | 349 | 368 | 3,000 |
2002/09/27 | 355 | 369 | 355 | 369 | 2,000 |
2002/09/24 | 345 | 350 | 345 | 350 | 2,000 |
2002/09/20 | 355 | 355 | 355 | 355 | 1,000 |
2002/09/19 | 350 | 355 | 350 | 355 | 2,000 |
2002/09/18 | 351 | 351 | 351 | 351 | 1,000 |
2002/09/17 | 350 | 360 | 350 | 350 | 6,000 |
2002/09/12 | 351 | 361 | 351 | 361 | 2,000 |
2002/09/11 | 350 | 370 | 350 | 370 | 6,000 |
2002/09/03 | 370 | 375 | 370 | 375 | 5,000 |
2002/09/02 | 374 | 380 | 360 | 380 | 9,000 |
2002/08/30 | 395 | 399 | 395 | 399 | 2,000 |
2002/08/23 | 400 | 400 | 400 | 400 | 1,000 |
2002/08/21 | 368 | 390 | 368 | 390 | 2,000 |
2002/08/19 | 368 | 368 | 368 | 368 | 1,000 |
2002/08/15 | 380 | 380 | 370 | 370 | 5,000 |
2002/08/14 | 370 | 370 | 370 | 370 | 1,000 |
2002/08/08 | 400 | 400 | 390 | 390 | 4,000 |
2002/08/01 | 400 | 405 | 400 | 405 | 5,000 |
2002/07/30 | 380 | 405 | 370 | 405 | 3,000 |
2002/07/26 | 380 | 380 | 380 | 380 | 2,000 |
2002/07/25 | 395 | 395 | 385 | 385 | 3,000 |
2002/07/22 | 395 | 395 | 395 | 395 | 3,000 |
2002/07/19 | 395 | 395 | 395 | 395 | 1,000 |
2002/07/17 | 405 | 405 | 405 | 405 | 1,000 |
2002/07/15 | 381 | 381 | 381 | 381 | 1,000 |
2002/07/11 | 388 | 388 | 388 | 388 | 2,000 |
2002/07/10 | 383 | 383 | 383 | 383 | 1,000 |
2002/07/09 | 400 | 400 | 400 | 400 | 3,000 |
2002/07/05 | 400 | 400 | 400 | 400 | 3,000 |
2002/07/03 | 395 | 400 | 395 | 400 | 2,000 |
2002/07/02 | 398 | 398 | 398 | 398 | 3,000 |
2002/06/28 | 400 | 400 | 400 | 400 | 2,000 |
2002/06/27 | 399 | 414 | 399 | 400 | 6,000 |
2002/06/26 | 400 | 400 | 400 | 400 | 4,000 |
2002/06/24 | 401 | 401 | 400 | 401 | 5,000 |
2002/06/21 | 414 | 414 | 414 | 414 | 1,000 |
2002/06/20 | 419 | 419 | 419 | 419 | 1,000 |
2002/06/18 | 439 | 439 | 414 | 419 | 5,000 |
2002/06/17 | 424 | 424 | 410 | 420 | 5,000 |
2002/06/13 | 440 | 445 | 440 | 445 | 2,000 |
2002/06/07 | 469 | 469 | 469 | 469 | 1,000 |
2002/06/06 | 489 | 489 | 489 | 489 | 1,000 |
2002/06/05 | 474 | 484 | 474 | 484 | 6,000 |
2002/05/29 | 490 | 490 | 490 | 490 | 1,000 |
2002/05/27 | 495 | 499 | 495 | 499 | 7,000 |
2002/05/24 | 488 | 498 | 487 | 498 | 16,000 |
2002/05/23 | 490 | 490 | 490 | 490 | 2,000 |
2002/05/22 | 496 | 500 | 495 | 500 | 11,000 |
2002/05/20 | 500 | 500 | 500 | 500 | 1,000 |
2002/05/17 | 500 | 500 | 500 | 500 | 5,000 |
2002/05/14 | 500 | 500 | 500 | 500 | 1,000 |
2002/05/13 | 510 | 510 | 510 | 510 | 2,000 |
2002/05/10 | 495 | 510 | 495 | 510 | 4,000 |
2002/05/09 | 494 | 504 | 494 | 500 | 10,000 |
2002/05/02 | 495 | 510 | 495 | 510 | 3,000 |
2002/04/30 | 516 | 516 | 515 | 515 | 2,000 |
2002/04/26 | 536 | 536 | 515 | 516 | 11,000 |
2002/04/25 | 511 | 530 | 510 | 530 | 10,000 |
2002/04/24 | 520 | 530 | 510 | 510 | 9,000 |
2002/04/23 | 514 | 520 | 511 | 520 | 21,000 |
2002/04/22 | 460 | 515 | 460 | 505 | 18,000 |
2002/04/19 | 450 | 460 | 442 | 460 | 6,000 |
2002/04/18 | 444 | 460 | 440 | 450 | 12,000 |
2002/04/17 | 431 | 455 | 431 | 445 | 5,000 |
2002/04/16 | 430 | 430 | 430 | 430 | 4,000 |
2002/04/15 | 430 | 430 | 430 | 430 | 2,000 |
2002/04/12 | 441 | 441 | 421 | 421 | 2,000 |
2002/04/11 | 440 | 450 | 439 | 439 | 10,000 |
2002/04/10 | 418 | 418 | 411 | 412 | 4,000 |
2002/04/09 | 428 | 448 | 428 | 448 | 4,000 |
2002/04/04 | 404 | 408 | 398 | 408 | 6,000 |
2002/04/03 | 390 | 406 | 390 | 406 | 4,000 |
2002/03/28 | 401 | 401 | 401 | 401 | 2,000 |
2002/03/27 | 401 | 405 | 400 | 401 | 8,000 |
2002/03/26 | 430 | 430 | 430 | 430 | 2,000 |
2002/03/25 | 430 | 430 | 430 | 430 | 4,000 |
2002/03/22 | 421 | 421 | 421 | 421 | 1,000 |
2002/03/20 | 414 | 420 | 414 | 420 | 4,000 |
2002/03/19 | 406 | 406 | 406 | 406 | 1,000 |
2002/03/18 | 411 | 411 | 411 | 411 | 3,000 |
2002/03/14 | 433 | 433 | 420 | 420 | 6,000 |
2002/03/12 | 450 | 453 | 450 | 450 | 7,000 |
2002/03/11 | 435 | 435 | 435 | 435 | 2,000 |
2002/03/08 | 425 | 429 | 425 | 427 | 6,000 |
2002/03/06 | 410 | 420 | 410 | 420 | 3,000 |
2002/03/05 | 420 | 420 | 410 | 410 | 3,000 |
2002/03/04 | 426 | 427 | 420 | 420 | 4,000 |
2002/03/01 | 415 | 415 | 410 | 410 | 2,000 |
2002/02/28 | 422 | 422 | 422 | 422 | 1,000 |
2002/02/27 | 420 | 420 | 410 | 410 | 5,000 |
2002/02/26 | 415 | 420 | 405 | 420 | 5,000 |
2002/02/22 | 397 | 402 | 397 | 399 | 4,000 |
2002/02/21 | 402 | 402 | 402 | 402 | 1,000 |
2002/02/20 | 419 | 419 | 391 | 396 | 5,000 |
2002/02/19 | 420 | 420 | 420 | 420 | 1,000 |
2002/02/18 | 421 | 421 | 420 | 420 | 4,000 |
2002/02/14 | 400 | 400 | 400 | 400 | 6,000 |
2002/02/13 | 400 | 400 | 400 | 400 | 2,000 |
2002/02/12 | 390 | 400 | 390 | 400 | 9,000 |
2002/02/08 | 410 | 410 | 410 | 410 | 3,000 |
2002/02/07 | 391 | 410 | 391 | 410 | 10,000 |
2002/02/06 | 401 | 401 | 393 | 395 | 5,000 |
2002/02/05 | 400 | 400 | 400 | 400 | 1,000 |
2002/02/04 | 385 | 400 | 385 | 400 | 8,000 |
2002/02/01 | 412 | 412 | 385 | 385 | 3,000 |
2002/01/31 | 386 | 386 | 381 | 382 | 3,000 |
2002/01/30 | 386 | 386 | 385 | 386 | 6,000 |
2002/01/29 | 392 | 392 | 392 | 392 | 1,000 |
2002/01/28 | 410 | 410 | 410 | 410 | 2,000 |
2002/01/25 | 385 | 386 | 385 | 386 | 2,000 |
2002/01/24 | 380 | 390 | 377 | 385 | 15,000 |
2002/01/23 | 405 | 405 | 380 | 380 | 20,000 |
2002/01/22 | 415 | 420 | 380 | 380 | 14,000 |
2002/01/21 | 435 | 435 | 411 | 421 | 6,000 |
2002/01/18 | 420 | 425 | 415 | 420 | 10,000 |
2002/01/17 | 420 | 420 | 420 | 420 | 1,000 |
2002/01/16 | 420 | 420 | 400 | 420 | 26,000 |
2002/01/15 | 460 | 460 | 460 | 460 | 4,000 |
2002/01/11 | 499 | 499 | 470 | 470 | 3,000 |
2002/01/10 | 470 | 499 | 470 | 499 | 3,000 |
2002/01/09 | 460 | 460 | 460 | 460 | 4,000 |
2002/01/08 | 440 | 460 | 431 | 446 | 7,000 |
2002/01/07 | 435 | 436 | 435 | 435 | 5,000 |