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 |
|---|---|---|---|---|---|
| 2003/12/30 | 530 | 530 | 524 | 525 | 4,000 |
| 2003/12/29 | 489 | 500 | 485 | 500 | 7,000 |
| 2003/12/26 | 435 | 460 | 435 | 460 | 3,000 |
| 2003/12/25 | 440 | 440 | 435 | 435 | 9,000 |
| 2003/12/24 | 441 | 441 | 440 | 440 | 5,000 |
| 2003/12/22 | 465 | 475 | 445 | 460 | 15,000 |
| 2003/12/19 | 480 | 480 | 478 | 480 | 9,000 |
| 2003/12/18 | 461 | 480 | 461 | 480 | 10,000 |
| 2003/12/17 | 456 | 466 | 456 | 466 | 3,000 |
| 2003/12/16 | 461 | 466 | 440 | 466 | 7,000 |
| 2003/12/15 | 435 | 461 | 430 | 461 | 13,000 |
| 2003/12/12 | 465 | 470 | 465 | 470 | 3,000 |
| 2003/12/11 | 485 | 495 | 485 | 495 | 12,000 |
| 2003/12/10 | 451 | 480 | 451 | 480 | 9,000 |
| 2003/12/09 | 455 | 456 | 455 | 456 | 5,000 |
| 2003/12/08 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/12/04 | 500 | 500 | 485 | 490 | 9,000 |
| 2003/12/02 | 500 | 500 | 491 | 500 | 3,000 |
| 2003/12/01 | 489 | 500 | 488 | 500 | 6,000 |
| 2003/11/28 | 505 | 510 | 502 | 502 | 3,000 |
| 2003/11/27 | 470 | 500 | 470 | 490 | 3,000 |
| 2003/11/25 | 475 | 480 | 460 | 460 | 13,000 |
| 2003/11/21 | 475 | 475 | 475 | 475 | 1,000 |
| 2003/11/19 | 490 | 490 | 490 | 490 | 1,000 |
| 2003/11/18 | 500 | 500 | 485 | 490 | 7,000 |
| 2003/11/17 | 552 | 552 | 540 | 540 | 4,000 |
| 2003/11/14 | 560 | 585 | 555 | 585 | 9,000 |
| 2003/11/13 | 580 | 580 | 570 | 580 | 9,000 |
| 2003/11/12 | 580 | 580 | 570 | 580 | 7,000 |
| 2003/11/11 | 570 | 580 | 550 | 580 | 12,000 |
| 2003/11/10 | 600 | 600 | 600 | 600 | 2,000 |
| 2003/11/07 | 600 | 600 | 600 | 600 | 1,000 |
| 2003/11/06 | 611 | 620 | 610 | 610 | 15,000 |
| 2003/11/04 | 630 | 640 | 621 | 621 | 15,000 |
| 2003/10/31 | 615 | 615 | 615 | 615 | 1,000 |
| 2003/10/30 | 650 | 650 | 610 | 620 | 6,000 |
| 2003/10/29 | 640 | 656 | 640 | 649 | 21,000 |
| 2003/10/28 | 630 | 635 | 617 | 617 | 25,000 |
| 2003/10/27 | 590 | 600 | 590 | 600 | 2,000 |
| 2003/10/24 | 560 | 580 | 560 | 580 | 11,000 |
| 2003/10/23 | 570 | 590 | 560 | 590 | 17,000 |
| 2003/10/22 | 610 | 610 | 601 | 610 | 17,000 |
| 2003/10/21 | 640 | 640 | 580 | 601 | 30,000 |
| 2003/10/20 | 661 | 661 | 640 | 650 | 4,000 |
| 2003/10/17 | 676 | 700 | 661 | 661 | 22,000 |
| 2003/10/16 | 710 | 715 | 710 | 710 | 6,000 |
| 2003/10/15 | 738 | 738 | 725 | 725 | 24,000 |
| 2003/10/14 | 681 | 725 | 670 | 725 | 62,000 |
| 2003/10/10 | 660 | 680 | 610 | 680 | 25,000 |
| 2003/10/09 | 648 | 700 | 648 | 685 | 106,000 |
| 2003/10/08 | 570 | 625 | 570 | 625 | 47,000 |
| 2003/10/07 | 570 | 590 | 570 | 580 | 20,000 |
| 2003/10/06 | 575 | 575 | 550 | 550 | 4,000 |
| 2003/10/03 | 560 | 570 | 560 | 570 | 13,000 |
| 2003/10/02 | 530 | 550 | 530 | 548 | 23,000 |
| 2003/10/01 | 510 | 550 | 510 | 520 | 10,000 |
| 2003/09/30 | 575 | 575 | 550 | 550 | 16,000 |
| 2003/09/29 | 545 | 580 | 545 | 570 | 44,000 |
| 2003/09/26 | 530 | 530 | 501 | 510 | 8,000 |
| 2003/09/25 | 499 | 520 | 498 | 520 | 9,000 |
| 2003/09/24 | 500 | 500 | 488 | 488 | 12,000 |
| 2003/09/22 | 506 | 506 | 500 | 500 | 10,000 |
| 2003/09/19 | 508 | 530 | 507 | 530 | 8,000 |
| 2003/09/18 | 518 | 535 | 518 | 535 | 6,000 |
| 2003/09/17 | 520 | 538 | 500 | 538 | 15,000 |
| 2003/09/16 | 510 | 510 | 510 | 510 | 1,000 |
| 2003/09/12 | 500 | 501 | 500 | 501 | 3,000 |
| 2003/09/11 | 520 | 520 | 500 | 500 | 12,000 |
| 2003/09/10 | 515 | 520 | 515 | 520 | 4,000 |
| 2003/09/09 | 549 | 549 | 525 | 525 | 5,000 |
| 2003/09/08 | 550 | 550 | 550 | 550 | 1,000 |
| 2003/09/05 | 520 | 530 | 516 | 530 | 11,000 |
| 2003/09/04 | 541 | 541 | 520 | 520 | 8,000 |
| 2003/09/03 | 570 | 570 | 550 | 550 | 11,000 |
| 2003/09/02 | 589 | 589 | 560 | 560 | 11,000 |
| 2003/09/01 | 550 | 570 | 540 | 570 | 23,000 |
| 2003/08/29 | 560 | 560 | 540 | 540 | 3,000 |
| 2003/08/28 | 535 | 570 | 535 | 550 | 10,000 |
| 2003/08/27 | 530 | 530 | 510 | 525 | 6,000 |
| 2003/08/26 | 600 | 600 | 510 | 540 | 18,000 |
| 2003/08/25 | 478 | 550 | 478 | 550 | 31,000 |
| 2003/08/22 | 512 | 512 | 470 | 470 | 18,000 |
| 2003/08/21 | 524 | 549 | 517 | 530 | 13,000 |
| 2003/08/20 | 583 | 583 | 540 | 545 | 14,000 |
| 2003/08/19 | 635 | 635 | 553 | 553 | 35,000 |
| 2003/08/18 | 635 | 635 | 625 | 635 | 120,000 |
| 2003/08/15 | 520 | 545 | 500 | 535 | 43,000 |
| 2003/08/14 | 426 | 470 | 426 | 470 | 25,000 |
| 2003/08/13 | 412 | 420 | 410 | 420 | 7,000 |
| 2003/08/12 | 454 | 454 | 392 | 392 | 18,000 |
| 2003/08/11 | 465 | 465 | 465 | 465 | 36,000 |
| 2003/08/08 | 363 | 395 | 360 | 380 | 23,000 |
| 2003/08/07 | 330 | 350 | 330 | 350 | 5,000 |
| 2003/08/06 | 320 | 330 | 320 | 330 | 6,000 |
| 2003/08/05 | 325 | 325 | 325 | 325 | 2,000 |
| 2003/08/04 | 330 | 330 | 320 | 325 | 10,000 |
| 2003/08/01 | 310 | 320 | 310 | 320 | 10,000 |
| 2003/07/31 | 305 | 310 | 305 | 310 | 5,000 |
| 2003/07/29 | 295 | 310 | 295 | 310 | 5,000 |
| 2003/07/28 | 296 | 298 | 296 | 298 | 2,000 |
| 2003/07/25 | 301 | 301 | 301 | 301 | 1,000 |
| 2003/07/23 | 322 | 322 | 322 | 322 | 2,000 |
| 2003/07/22 | 322 | 322 | 322 | 322 | 1,000 |
| 2003/07/18 | 320 | 324 | 320 | 324 | 3,000 |
| 2003/07/16 | 320 | 325 | 320 | 325 | 4,000 |
| 2003/07/15 | 322 | 333 | 315 | 320 | 11,000 |
| 2003/07/14 | 310 | 311 | 307 | 307 | 5,000 |
| 2003/07/11 | 292 | 292 | 292 | 292 | 1,000 |
| 2003/07/10 | 310 | 310 | 295 | 295 | 10,000 |
| 2003/07/09 | 305 | 305 | 305 | 305 | 1,000 |
| 2003/07/08 | 300 | 300 | 295 | 295 | 3,000 |
| 2003/07/07 | 295 | 300 | 291 | 291 | 6,000 |
| 2003/07/04 | 310 | 310 | 300 | 310 | 3,000 |
| 2003/07/03 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/07/02 | 318 | 318 | 310 | 310 | 2,000 |
| 2003/07/01 | 315 | 318 | 315 | 318 | 2,000 |
| 2003/06/30 | 310 | 315 | 310 | 315 | 3,000 |
| 2003/06/27 | 281 | 305 | 281 | 305 | 8,000 |
| 2003/06/26 | 300 | 300 | 300 | 300 | 5,000 |
| 2003/06/25 | 291 | 295 | 290 | 290 | 4,000 |
| 2003/06/23 | 315 | 315 | 314 | 314 | 3,000 |
| 2003/06/20 | 304 | 315 | 304 | 315 | 6,000 |
| 2003/06/19 | 285 | 285 | 285 | 285 | 1,000 |
| 2003/06/17 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/06/16 | 300 | 300 | 300 | 300 | 2,000 |
| 2003/06/12 | 300 | 300 | 300 | 300 | 3,000 |
| 2003/06/10 | 290 | 315 | 290 | 315 | 15,000 |
| 2003/06/06 | 280 | 280 | 280 | 280 | 3,000 |
| 2003/06/05 | 300 | 310 | 300 | 310 | 6,000 |
| 2003/06/04 | 280 | 300 | 280 | 300 | 10,000 |
| 2003/06/03 | 260 | 260 | 250 | 260 | 9,000 |
| 2003/06/02 | 250 | 250 | 250 | 250 | 2,000 |
| 2003/05/28 | 251 | 270 | 251 | 270 | 4,000 |
| 2003/05/27 | 251 | 251 | 250 | 251 | 8,000 |
| 2003/05/26 | 271 | 271 | 261 | 261 | 2,000 |
| 2003/05/23 | 300 | 300 | 290 | 295 | 10,000 |
| 2003/05/22 | 305 | 305 | 300 | 305 | 3,000 |
| 2003/05/21 | 295 | 305 | 295 | 305 | 3,000 |
| 2003/05/20 | 305 | 305 | 280 | 285 | 13,000 |
| 2003/05/19 | 305 | 305 | 305 | 305 | 1,000 |
| 2003/05/16 | 310 | 310 | 305 | 305 | 2,000 |
| 2003/05/15 | 300 | 305 | 300 | 300 | 7,000 |
| 2003/05/14 | 325 | 330 | 320 | 320 | 14,000 |
| 2003/05/13 | 325 | 339 | 321 | 335 | 10,000 |
| 2003/05/12 | 290 | 340 | 290 | 340 | 32,000 |
| 2003/05/09 | 261 | 295 | 261 | 295 | 9,000 |
| 2003/05/08 | 236 | 255 | 235 | 245 | 4,000 |
| 2003/05/07 | 220 | 229 | 220 | 229 | 3,000 |
| 2003/05/06 | 210 | 210 | 210 | 210 | 3,000 |
| 2003/05/02 | 215 | 215 | 215 | 215 | 1,000 |
| 2003/05/01 | 200 | 210 | 196 | 210 | 3,000 |
| 2003/04/30 | 204 | 204 | 202 | 202 | 3,000 |
| 2003/04/28 | 216 | 216 | 201 | 201 | 10,000 |
| 2003/04/24 | 219 | 221 | 219 | 220 | 5,000 |
| 2003/04/23 | 221 | 221 | 220 | 220 | 3,000 |
| 2003/04/22 | 218 | 221 | 218 | 220 | 4,000 |
| 2003/04/21 | 211 | 217 | 210 | 217 | 9,000 |
| 2003/04/18 | 199 | 200 | 199 | 200 | 7,000 |
| 2003/04/17 | 195 | 200 | 195 | 200 | 4,000 |
| 2003/04/15 | 186 | 195 | 186 | 195 | 2,000 |
| 2003/04/11 | 191 | 191 | 185 | 185 | 5,000 |
| 2003/04/10 | 190 | 190 | 190 | 190 | 1,000 |
| 2003/04/09 | 190 | 190 | 190 | 190 | 2,000 |
| 2003/04/08 | 200 | 200 | 200 | 200 | 1,000 |
| 2003/04/07 | 200 | 200 | 200 | 200 | 2,000 |
| 2003/04/04 | 200 | 200 | 200 | 200 | 1,000 |
| 2003/04/03 | 200 | 200 | 200 | 200 | 2,000 |
| 2003/04/02 | 196 | 196 | 196 | 196 | 2,000 |
| 2003/04/01 | 196 | 196 | 196 | 196 | 3,000 |
| 2003/03/31 | 210 | 210 | 190 | 190 | 8,000 |
| 2003/03/24 | 210 | 210 | 210 | 210 | 1,000 |
| 2003/03/20 | 200 | 200 | 200 | 200 | 5,000 |
| 2003/03/19 | 200 | 200 | 200 | 200 | 3,000 |
| 2003/03/18 | 200 | 200 | 200 | 200 | 2,000 |
| 2003/03/17 | 200 | 210 | 200 | 210 | 5,000 |
| 2003/03/14 | 201 | 201 | 200 | 200 | 4,000 |
| 2003/03/12 | 200 | 200 | 200 | 200 | 5,000 |
| 2003/03/11 | 210 | 210 | 210 | 210 | 6,000 |
| 2003/03/10 | 198 | 210 | 198 | 210 | 3,000 |
| 2003/03/07 | 220 | 220 | 220 | 220 | 3,000 |
| 2003/03/06 | 205 | 220 | 205 | 220 | 3,000 |
| 2003/03/05 | 205 | 205 | 205 | 205 | 2,000 |
| 2003/03/03 | 201 | 201 | 200 | 200 | 5,000 |
| 2003/02/28 | 201 | 201 | 201 | 201 | 1,000 |
| 2003/02/27 | 200 | 220 | 200 | 220 | 2,000 |
| 2003/02/26 | 211 | 211 | 200 | 200 | 5,000 |
| 2003/02/25 | 210 | 210 | 210 | 210 | 4,000 |
| 2003/02/21 | 230 | 230 | 230 | 230 | 1,000 |
| 2003/02/20 | 230 | 230 | 230 | 230 | 2,000 |
| 2003/02/19 | 212 | 230 | 210 | 230 | 6,000 |
| 2003/02/18 | 225 | 225 | 220 | 220 | 2,000 |
| 2003/02/17 | 225 | 225 | 225 | 225 | 4,000 |
| 2003/02/13 | 240 | 240 | 240 | 240 | 2,000 |
| 2003/02/12 | 230 | 240 | 230 | 240 | 5,000 |
| 2003/02/05 | 250 | 250 | 250 | 250 | 5,000 |
| 2003/02/04 | 250 | 260 | 240 | 250 | 6,000 |
| 2003/02/03 | 260 | 260 | 250 | 250 | 11,000 |
| 2003/01/30 | 260 | 270 | 260 | 270 | 4,000 |
| 2003/01/29 | 241 | 245 | 241 | 245 | 6,000 |
| 2003/01/28 | 235 | 237 | 230 | 237 | 5,000 |
| 2003/01/27 | 230 | 230 | 220 | 225 | 15,000 |
| 2003/01/24 | 220 | 225 | 220 | 225 | 2,000 |
| 2003/01/23 | 230 | 230 | 230 | 230 | 2,000 |
| 2003/01/21 | 225 | 225 | 225 | 225 | 1,000 |
| 2003/01/20 | 244 | 244 | 240 | 240 | 2,000 |
| 2003/01/17 | 241 | 245 | 240 | 245 | 5,000 |
| 2003/01/15 | 231 | 231 | 231 | 231 | 1,000 |
| 2003/01/10 | 230 | 230 | 230 | 230 | 2,000 |
| 2003/01/09 | 226 | 226 | 226 | 226 | 1,000 |
| 2003/01/08 | 241 | 241 | 241 | 241 | 1,000 |
| 2003/01/07 | 240 | 240 | 240 | 240 | 1,000 |