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 |
---|---|---|---|---|---|
2005/12/30 | 498 | 503 | 480 | 493 | 13,300 |
2005/12/29 | 500 | 501 | 489 | 498 | 20,800 |
2005/12/28 | 495 | 500 | 485 | 490 | 12,800 |
2005/12/27 | 500 | 509 | 482 | 489 | 18,400 |
2005/12/26 | 500 | 513 | 496 | 496 | 19,300 |
2005/12/22 | 502 | 502 | 498 | 500 | 6,800 |
2005/12/21 | 518 | 518 | 501 | 510 | 16,800 |
2005/12/20 | 500 | 519 | 498 | 519 | 21,100 |
2005/12/19 | 497 | 500 | 495 | 500 | 6,700 |
2005/12/16 | 500 | 500 | 495 | 495 | 7,700 |
2005/12/15 | 509 | 509 | 490 | 498 | 8,200 |
2005/12/14 | 495 | 505 | 493 | 495 | 12,600 |
2005/12/13 | 508 | 510 | 505 | 510 | 16,000 |
2005/12/12 | 500 | 500 | 490 | 500 | 14,900 |
2005/12/09 | 500 | 500 | 490 | 490 | 7,300 |
2005/12/08 | 490 | 500 | 477 | 478 | 13,000 |
2005/12/07 | 500 | 503 | 490 | 493 | 16,500 |
2005/12/06 | 498 | 500 | 498 | 499 | 8,300 |
2005/12/05 | 503 | 504 | 498 | 498 | 10,100 |
2005/12/02 | 500 | 507 | 500 | 505 | 12,200 |
2005/12/01 | 515 | 515 | 505 | 506 | 6,100 |
2005/11/30 | 505 | 520 | 505 | 520 | 14,300 |
2005/11/29 | 505 | 520 | 500 | 500 | 17,100 |
2005/11/28 | 506 | 510 | 505 | 510 | 5,600 |
2005/11/25 | 508 | 510 | 507 | 510 | 5,100 |
2005/11/24 | 506 | 510 | 505 | 510 | 4,200 |
2005/11/22 | 506 | 509 | 505 | 508 | 6,800 |
2005/11/21 | 519 | 519 | 505 | 505 | 9,500 |
2005/11/18 | 507 | 511 | 505 | 510 | 5,100 |
2005/11/17 | 507 | 509 | 506 | 506 | 6,900 |
2005/11/16 | 508 | 510 | 508 | 509 | 1,600 |
2005/11/15 | 509 | 520 | 507 | 518 | 7,700 |
2005/11/14 | 512 | 513 | 508 | 508 | 4,700 |
2005/11/11 | 510 | 512 | 509 | 512 | 5,700 |
2005/11/10 | 510 | 510 | 508 | 510 | 8,000 |
2005/11/09 | 510 | 512 | 507 | 510 | 5,600 |
2005/11/08 | 510 | 513 | 509 | 511 | 5,000 |
2005/11/07 | 510 | 510 | 505 | 509 | 9,100 |
2005/11/04 | 511 | 512 | 507 | 510 | 7,100 |
2005/11/02 | 507 | 519 | 506 | 510 | 7,100 |
2005/11/01 | 524 | 524 | 511 | 511 | 2,200 |
2005/10/31 | 520 | 522 | 510 | 522 | 14,400 |
2005/10/28 | 515 | 519 | 512 | 513 | 1,700 |
2005/10/27 | 517 | 530 | 509 | 515 | 11,200 |
2005/10/26 | 522 | 527 | 515 | 527 | 8,700 |
2005/10/25 | 515 | 522 | 514 | 522 | 2,000 |
2005/10/24 | 520 | 522 | 515 | 515 | 2,000 |
2005/10/21 | 513 | 520 | 510 | 520 | 11,300 |
2005/10/20 | 517 | 517 | 510 | 513 | 1,800 |
2005/10/19 | 510 | 519 | 503 | 510 | 9,700 |
2005/10/18 | 510 | 520 | 505 | 508 | 14,300 |
2005/10/17 | 506 | 512 | 500 | 512 | 13,900 |
2005/10/14 | 513 | 513 | 500 | 502 | 11,700 |
2005/10/13 | 504 | 513 | 503 | 513 | 9,200 |
2005/10/12 | 505 | 510 | 504 | 505 | 18,600 |
2005/10/11 | 512 | 520 | 510 | 517 | 8,200 |
2005/10/07 | 517 | 524 | 505 | 524 | 8,100 |
2005/10/06 | 524 | 524 | 515 | 520 | 4,500 |
2005/10/05 | 525 | 527 | 515 | 525 | 10,100 |
2005/10/04 | 525 | 525 | 508 | 525 | 10,700 |
2005/10/03 | 512 | 520 | 512 | 515 | 2,800 |
2005/09/30 | 508 | 518 | 508 | 510 | 10,400 |
2005/09/29 | 499 | 523 | 497 | 523 | 10,100 |
2005/09/28 | 511 | 520 | 495 | 501 | 17,400 |
2005/09/27 | 530 | 534 | 495 | 519 | 17,600 |
2005/09/26 | 535 | 535 | 520 | 534 | 7,600 |
2005/09/22 | 536 | 540 | 530 | 532 | 3,700 |
2005/09/21 | 547 | 547 | 536 | 545 | 2,800 |
2005/09/20 | 550 | 550 | 525 | 547 | 6,700 |
2005/09/16 | 555 | 559 | 550 | 553 | 3,200 |
2005/09/15 | 555 | 555 | 546 | 554 | 700 |
2005/09/14 | 545 | 551 | 543 | 545 | 7,400 |
2005/09/13 | 531 | 535 | 531 | 534 | 4,000 |
2005/09/12 | 530 | 534 | 527 | 528 | 9,900 |
2005/09/09 | 531 | 538 | 530 | 530 | 5,600 |
2005/09/08 | 536 | 536 | 535 | 535 | 2,000 |
2005/09/07 | 544 | 546 | 535 | 535 | 4,700 |
2005/09/06 | 550 | 550 | 535 | 536 | 7,600 |
2005/09/05 | 557 | 557 | 530 | 534 | 11,200 |
2005/09/02 | 551 | 580 | 551 | 555 | 5,700 |
2005/09/01 | 550 | 550 | 550 | 550 | 2,200 |
2005/08/31 | 540 | 550 | 539 | 550 | 8,000 |
2005/08/30 | 553 | 553 | 536 | 540 | 10,600 |
2005/08/29 | 555 | 565 | 555 | 555 | 4,900 |
2005/08/26 | 563 | 570 | 560 | 560 | 2,400 |
2005/08/25 | 565 | 570 | 562 | 562 | 3,000 |
2005/08/24 | 562 | 579 | 560 | 570 | 3,100 |
2005/08/23 | 580 | 584 | 554 | 571 | 18,500 |
2005/08/22 | 585 | 590 | 575 | 578 | 10,300 |
2005/08/19 | 577 | 580 | 575 | 575 | 12,200 |
2005/08/18 | 575 | 579 | 575 | 576 | 6,100 |
2005/08/17 | 571 | 579 | 571 | 575 | 12,700 |
2005/08/16 | 570 | 583 | 568 | 571 | 5,600 |
2005/08/15 | 568 | 580 | 560 | 568 | 17,800 |
2005/08/12 | 561 | 570 | 555 | 568 | 7,400 |
2005/08/11 | 560 | 566 | 545 | 560 | 21,700 |
2005/08/10 | 561 | 580 | 560 | 566 | 8,600 |
2005/08/09 | 545 | 575 | 545 | 550 | 9,100 |
2005/08/08 | 570 | 580 | 540 | 575 | 14,400 |
2005/08/05 | 581 | 590 | 575 | 580 | 18,800 |
2005/08/04 | 589 | 597 | 580 | 580 | 18,400 |
2005/08/03 | 598 | 598 | 580 | 580 | 25,500 |
2005/08/02 | 600 | 601 | 581 | 597 | 66,800 |
2005/08/01 | 580 | 600 | 557 | 592 | 104,900 |
2005/07/29 | 522 | 528 | 522 | 526 | 5,800 |
2005/07/28 | 523 | 529 | 520 | 520 | 14,600 |
2005/07/27 | 529 | 530 | 522 | 522 | 5,300 |
2005/07/26 | 526 | 530 | 522 | 525 | 10,200 |
2005/07/25 | 533 | 538 | 525 | 525 | 7,600 |
2005/07/22 | 531 | 533 | 526 | 533 | 11,400 |
2005/07/21 | 535 | 540 | 529 | 540 | 6,200 |
2005/07/20 | 540 | 540 | 532 | 535 | 6,000 |
2005/07/19 | 544 | 548 | 534 | 540 | 4,700 |
2005/07/15 | 542 | 555 | 542 | 554 | 4,900 |
2005/07/14 | 537 | 568 | 537 | 550 | 12,200 |
2005/07/13 | 537 | 540 | 533 | 537 | 3,700 |
2005/07/12 | 534 | 541 | 530 | 537 | 8,000 |
2005/07/11 | 555 | 559 | 535 | 541 | 12,500 |
2005/07/08 | 560 | 564 | 551 | 558 | 11,700 |
2005/07/07 | 555 | 580 | 550 | 564 | 60,900 |
2005/07/06 | 535 | 615 | 535 | 595 | 162,900 |
2005/07/05 | 515 | 520 | 515 | 515 | 10,000 |
2005/07/04 | 514 | 515 | 510 | 510 | 3,200 |
2005/07/01 | 501 | 515 | 501 | 509 | 6,700 |
2005/06/30 | 510 | 515 | 509 | 511 | 6,200 |
2005/06/29 | 514 | 517 | 510 | 510 | 7,700 |
2005/06/28 | 512 | 518 | 510 | 510 | 9,000 |
2005/06/27 | 528 | 528 | 502 | 514 | 8,400 |
2005/06/24 | 520 | 520 | 499 | 500 | 32,500 |
2005/06/23 | 526 | 526 | 518 | 525 | 11,600 |
2005/06/22 | 540 | 540 | 522 | 526 | 7,700 |
2005/06/21 | 539 | 539 | 530 | 532 | 3,100 |
2005/06/20 | 540 | 540 | 526 | 539 | 6,000 |
2005/06/17 | 540 | 544 | 525 | 540 | 7,000 |
2005/06/16 | 529 | 545 | 529 | 540 | 7,200 |
2005/06/15 | 526 | 540 | 525 | 539 | 8,500 |
2005/06/14 | 536 | 540 | 530 | 532 | 3,400 |
2005/06/13 | 530 | 538 | 520 | 520 | 4,300 |
2005/06/10 | 525 | 535 | 512 | 530 | 6,300 |
2005/06/09 | 535 | 540 | 525 | 525 | 3,200 |
2005/06/08 | 530 | 535 | 530 | 530 | 3,300 |
2005/06/07 | 535 | 539 | 525 | 539 | 3,700 |
2005/06/06 | 536 | 539 | 530 | 531 | 3,500 |
2005/06/03 | 535 | 535 | 530 | 532 | 900 |
2005/06/02 | 530 | 540 | 530 | 540 | 5,600 |
2005/06/01 | 532 | 536 | 525 | 526 | 3,300 |
2005/05/31 | 520 | 545 | 520 | 532 | 3,500 |
2005/05/30 | 525 | 545 | 525 | 545 | 3,000 |
2005/05/27 | 530 | 530 | 525 | 525 | 3,400 |
2005/05/26 | 540 | 545 | 530 | 530 | 3,700 |
2005/05/25 | 540 | 550 | 535 | 540 | 5,600 |
2005/05/24 | 545 | 550 | 540 | 540 | 6,300 |
2005/05/23 | 549 | 560 | 536 | 545 | 6,300 |
2005/05/20 | 568 | 570 | 546 | 559 | 6,600 |
2005/05/19 | 540 | 570 | 535 | 570 | 7,900 |
2005/05/18 | 530 | 541 | 530 | 540 | 7,500 |
2005/05/17 | 555 | 562 | 490 | 536 | 14,000 |
2005/05/16 | 580 | 588 | 555 | 560 | 15,600 |
2005/05/13 | 598 | 598 | 575 | 588 | 32,200 |
2005/05/12 | 575 | 600 | 553 | 599 | 38,100 |
2005/05/11 | 550 | 560 | 539 | 555 | 11,400 |
2005/05/10 | 542 | 548 | 540 | 544 | 5,000 |
2005/05/09 | 549 | 559 | 540 | 540 | 6,400 |
2005/05/06 | 550 | 560 | 530 | 550 | 10,600 |
2005/05/02 | 560 | 560 | 530 | 540 | 5,700 |
2005/04/28 | 549 | 550 | 520 | 550 | 5,000 |
2005/04/27 | 561 | 564 | 540 | 547 | 7,200 |
2005/04/26 | 553 | 562 | 550 | 562 | 3,200 |
2005/04/25 | 550 | 564 | 550 | 552 | 2,900 |
2005/04/22 | 565 | 565 | 546 | 552 | 4,400 |
2005/04/21 | 560 | 560 | 533 | 545 | 6,700 |
2005/04/20 | 560 | 563 | 559 | 561 | 5,200 |
2005/04/19 | 521 | 550 | 521 | 550 | 5,500 |
2005/04/18 | 532 | 540 | 518 | 518 | 5,600 |
2005/04/15 | 541 | 550 | 541 | 544 | 5,300 |
2005/04/14 | 579 | 579 | 540 | 552 | 8,600 |
2005/04/13 | 579 | 580 | 565 | 579 | 12,600 |
2005/04/12 | 585 | 585 | 571 | 580 | 10,700 |
2005/04/11 | 577 | 590 | 569 | 585 | 16,500 |
2005/04/08 | 575 | 575 | 563 | 570 | 13,600 |
2005/04/07 | 585 | 588 | 568 | 578 | 22,300 |
2005/04/06 | 590 | 592 | 575 | 584 | 17,700 |
2005/04/05 | 558 | 589 | 558 | 575 | 55,700 |
2005/04/04 | 530 | 554 | 525 | 553 | 26,400 |
2005/04/01 | 538 | 538 | 517 | 530 | 19,200 |
2005/03/31 | 545 | 545 | 520 | 520 | 24,300 |
2005/03/30 | 530 | 550 | 530 | 550 | 18,500 |
2005/03/29 | 573 | 573 | 530 | 548 | 27,200 |
2005/03/28 | 577 | 577 | 560 | 574 | 15,200 |
2005/03/25 | 588 | 588 | 560 | 578 | 54,700 |
2005/03/24 | 554 | 596 | 554 | 596 | 93,800 |
2005/03/23 | 530 | 555 | 529 | 537 | 43,900 |
2005/03/22 | 512 | 519 | 502 | 519 | 26,000 |
2005/03/18 | 495 | 498 | 492 | 492 | 7,200 |
2005/03/17 | 501 | 501 | 483 | 487 | 2,800 |
2005/03/16 | 507 | 515 | 489 | 499 | 11,000 |
2005/03/15 | 506 | 506 | 480 | 495 | 17,900 |
2005/03/14 | 511 | 515 | 504 | 504 | 7,500 |
2005/03/11 | 515 | 515 | 501 | 505 | 14,700 |
2005/03/10 | 519 | 522 | 515 | 515 | 4,900 |
2005/03/09 | 520 | 520 | 513 | 513 | 9,600 |
2005/03/08 | 520 | 522 | 515 | 515 | 7,900 |
2005/03/07 | 516 | 529 | 515 | 520 | 22,300 |
2005/03/04 | 499 | 528 | 499 | 520 | 30,400 |
2005/03/03 | 480 | 490 | 479 | 483 | 11,400 |
2005/03/02 | 486 | 487 | 479 | 480 | 9,700 |
2005/03/01 | 487 | 487 | 480 | 486 | 17,800 |
2005/02/28 | 480 | 480 | 473 | 479 | 11,800 |
2005/02/25 | 485 | 485 | 470 | 473 | 10,900 |
2005/02/24 | 472 | 489 | 472 | 488 | 5,200 |
2005/02/23 | 490 | 490 | 477 | 482 | 4,900 |
2005/02/22 | 483 | 495 | 480 | 490 | 7,000 |
2005/02/21 | 480 | 498 | 480 | 481 | 4,500 |
2005/02/18 | 482 | 482 | 475 | 475 | 8,200 |
2005/02/17 | 505 | 505 | 485 | 485 | 7,200 |
2005/02/16 | 500 | 500 | 490 | 500 | 5,500 |
2005/02/15 | 511 | 512 | 482 | 498 | 20,600 |
2005/02/14 | 508 | 508 | 475 | 503 | 34,600 |
2005/02/10 | 513 | 520 | 505 | 509 | 25,900 |
2005/02/09 | 500 | 509 | 461 | 508 | 118,100 |
2005/02/08 | 519 | 519 | 519 | 519 | 10,100 |
2005/02/07 | 629 | 629 | 615 | 619 | 7,100 |
2005/02/04 | 632 | 635 | 615 | 625 | 3,500 |
2005/02/03 | 650 | 665 | 634 | 634 | 9,900 |
2005/02/02 | 640 | 645 | 631 | 640 | 7,200 |
2005/02/01 | 632 | 640 | 613 | 620 | 6,400 |
2005/01/31 | 593 | 612 | 593 | 612 | 8,200 |
2005/01/28 | 612 | 612 | 580 | 590 | 12,900 |
2005/01/27 | 639 | 639 | 600 | 602 | 26,200 |
2005/01/26 | 633 | 644 | 630 | 640 | 13,200 |
2005/01/25 | 670 | 670 | 639 | 639 | 6,600 |
2005/01/24 | 660 | 670 | 632 | 650 | 11,700 |
2005/01/21 | 660 | 665 | 656 | 665 | 3,600 |
2005/01/20 | 680 | 680 | 663 | 670 | 7,500 |
2005/01/19 | 700 | 700 | 680 | 690 | 4,000 |
2005/01/18 | 730 | 747 | 704 | 704 | 6,800 |
2005/01/17 | 693 | 729 | 693 | 720 | 21,500 |
2005/01/14 | 655 | 675 | 641 | 675 | 8,700 |
2005/01/13 | 690 | 690 | 660 | 661 | 19,700 |
2005/01/12 | 680 | 694 | 675 | 684 | 7,200 |
2005/01/11 | 691 | 701 | 677 | 699 | 15,800 |
2005/01/07 | 722 | 745 | 690 | 711 | 22,100 |
2005/01/06 | 759 | 770 | 703 | 760 | 14,100 |
2005/01/05 | 728 | 808 | 677 | 779 | 104,800 |
2005/01/04 | 685 | 758 | 685 | 758 | 102,400 |