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 |
---|---|---|---|---|---|
2006/12/29 | 575 | 578 | 574 | 578 | 2,000 |
2006/12/28 | 570 | 574 | 563 | 574 | 1,100 |
2006/12/27 | 559 | 570 | 558 | 565 | 3,500 |
2006/12/26 | 556 | 575 | 556 | 572 | 3,800 |
2006/12/25 | 582 | 585 | 546 | 585 | 12,900 |
2006/12/22 | 590 | 590 | 530 | 590 | 9,900 |
2006/12/21 | 618 | 620 | 545 | 588 | 17,000 |
2006/12/20 | 568 | 608 | 560 | 608 | 31,300 |
2006/12/19 | 530 | 560 | 530 | 560 | 14,900 |
2006/12/18 | 530 | 539 | 506 | 539 | 14,300 |
2006/12/15 | 500 | 529 | 500 | 529 | 8,200 |
2006/12/14 | 487 | 505 | 485 | 505 | 7,300 |
2006/12/13 | 485 | 490 | 480 | 487 | 3,100 |
2006/12/12 | 490 | 495 | 485 | 495 | 1,800 |
2006/12/11 | 480 | 490 | 477 | 490 | 1,900 |
2006/12/08 | 480 | 480 | 480 | 480 | 100 |
2006/12/07 | 475 | 488 | 475 | 480 | 1,700 |
2006/12/06 | 478 | 483 | 476 | 480 | 2,100 |
2006/12/05 | 490 | 490 | 475 | 483 | 4,300 |
2006/12/04 | 484 | 490 | 477 | 490 | 900 |
2006/12/01 | 499 | 500 | 490 | 490 | 2,400 |
2006/11/30 | 494 | 500 | 492 | 500 | 11,200 |
2006/11/29 | 480 | 490 | 475 | 475 | 6,000 |
2006/11/28 | 465 | 474 | 460 | 474 | 3,600 |
2006/11/27 | 452 | 458 | 450 | 458 | 800 |
2006/11/24 | 475 | 475 | 450 | 455 | 4,400 |
2006/11/22 | 456 | 478 | 447 | 471 | 5,500 |
2006/11/21 | 478 | 481 | 456 | 456 | 4,300 |
2006/11/20 | 499 | 499 | 470 | 475 | 2,600 |
2006/11/17 | 496 | 499 | 485 | 485 | 800 |
2006/11/16 | 500 | 500 | 496 | 497 | 1,800 |
2006/11/15 | 495 | 499 | 495 | 499 | 3,000 |
2006/11/14 | 480 | 490 | 472 | 490 | 1,400 |
2006/11/13 | 465 | 499 | 464 | 480 | 5,900 |
2006/11/10 | 461 | 469 | 461 | 469 | 1,100 |
2006/11/09 | 482 | 482 | 467 | 467 | 2,200 |
2006/11/08 | 488 | 488 | 467 | 467 | 2,200 |
2006/11/07 | 479 | 488 | 470 | 488 | 5,600 |
2006/11/06 | 486 | 486 | 475 | 475 | 8,700 |
2006/11/02 | 495 | 510 | 475 | 485 | 11,100 |
2006/11/01 | 476 | 500 | 476 | 480 | 95,400 |
2006/10/31 | 471 | 475 | 466 | 466 | 1,400 |
2006/10/30 | 466 | 473 | 462 | 472 | 5,400 |
2006/10/27 | 473 | 473 | 466 | 468 | 3,200 |
2006/10/26 | 475 | 475 | 467 | 468 | 1,500 |
2006/10/25 | 484 | 484 | 460 | 470 | 11,000 |
2006/10/24 | 490 | 490 | 480 | 480 | 1,900 |
2006/10/23 | 486 | 486 | 472 | 485 | 9,300 |
2006/10/20 | 485 | 500 | 483 | 486 | 6,200 |
2006/10/19 | 476 | 482 | 472 | 482 | 7,700 |
2006/10/18 | 471 | 478 | 466 | 475 | 4,700 |
2006/10/17 | 490 | 490 | 471 | 471 | 8,600 |
2006/10/16 | 480 | 491 | 480 | 491 | 2,300 |
2006/10/13 | 465 | 492 | 465 | 480 | 9,100 |
2006/10/12 | 471 | 480 | 470 | 480 | 4,700 |
2006/10/11 | 473 | 477 | 455 | 470 | 3,300 |
2006/10/10 | 495 | 496 | 480 | 480 | 7,600 |
2006/10/06 | 496 | 496 | 494 | 495 | 2,600 |
2006/10/05 | 500 | 500 | 496 | 498 | 3,100 |
2006/10/04 | 508 | 508 | 500 | 506 | 4,900 |
2006/10/03 | 504 | 507 | 500 | 507 | 2,700 |
2006/10/02 | 506 | 506 | 501 | 505 | 3,500 |
2006/09/29 | 505 | 510 | 505 | 505 | 1,400 |
2006/09/28 | 503 | 513 | 496 | 512 | 8,300 |
2006/09/27 | 505 | 514 | 496 | 506 | 2,500 |
2006/09/26 | 494 | 508 | 494 | 508 | 8,000 |
2006/09/25 | 505 | 514 | 501 | 514 | 8,500 |
2006/09/22 | 511 | 522 | 506 | 521 | 5,500 |
2006/09/21 | 524 | 524 | 505 | 510 | 5,400 |
2006/09/20 | 528 | 530 | 513 | 530 | 3,600 |
2006/09/19 | 514 | 525 | 505 | 525 | 5,300 |
2006/09/15 | 517 | 517 | 512 | 514 | 400 |
2006/09/14 | 510 | 515 | 505 | 507 | 3,400 |
2006/09/13 | 521 | 523 | 510 | 511 | 5,700 |
2006/09/12 | 520 | 530 | 520 | 521 | 1,600 |
2006/09/11 | 535 | 535 | 520 | 520 | 5,200 |
2006/09/08 | 532 | 535 | 531 | 535 | 400 |
2006/09/07 | 531 | 535 | 525 | 525 | 2,200 |
2006/09/06 | 531 | 540 | 531 | 531 | 2,600 |
2006/09/05 | 531 | 531 | 531 | 531 | 500 |
2006/09/04 | 525 | 550 | 525 | 530 | 7,500 |
2006/09/01 | 531 | 531 | 506 | 523 | 3,100 |
2006/08/31 | 545 | 546 | 530 | 530 | 3,000 |
2006/08/29 | 550 | 550 | 545 | 545 | 300 |
2006/08/28 | 543 | 543 | 525 | 528 | 4,600 |
2006/08/25 | 560 | 568 | 552 | 552 | 1,500 |
2006/08/24 | 557 | 560 | 541 | 560 | 3,100 |
2006/08/23 | 567 | 567 | 560 | 560 | 1,300 |
2006/08/22 | 560 | 565 | 560 | 565 | 1,000 |
2006/08/21 | 570 | 571 | 555 | 560 | 15,700 |
2006/08/18 | 574 | 575 | 569 | 574 | 4,200 |
2006/08/17 | 545 | 560 | 531 | 560 | 11,700 |
2006/08/16 | 535 | 548 | 522 | 545 | 8,600 |
2006/08/15 | 525 | 525 | 518 | 525 | 4,100 |
2006/08/14 | 537 | 537 | 515 | 525 | 2,500 |
2006/08/11 | 523 | 543 | 520 | 535 | 4,300 |
2006/08/10 | 512 | 520 | 512 | 520 | 2,000 |
2006/08/09 | 517 | 518 | 506 | 506 | 600 |
2006/08/08 | 521 | 522 | 502 | 520 | 3,300 |
2006/08/07 | 522 | 522 | 522 | 522 | 200 |
2006/08/04 | 540 | 542 | 525 | 525 | 3,100 |
2006/08/03 | 534 | 541 | 530 | 537 | 2,800 |
2006/08/02 | 530 | 530 | 520 | 530 | 400 |
2006/08/01 | 521 | 539 | 515 | 530 | 2,800 |
2006/07/31 | 510 | 541 | 510 | 530 | 6,000 |
2006/07/28 | 513 | 513 | 501 | 510 | 2,100 |
2006/07/27 | 513 | 524 | 500 | 513 | 3,600 |
2006/07/26 | 528 | 529 | 520 | 529 | 1,100 |
2006/07/25 | 515 | 538 | 515 | 536 | 1,000 |
2006/07/24 | 519 | 525 | 500 | 520 | 5,100 |
2006/07/21 | 547 | 550 | 535 | 535 | 4,400 |
2006/07/20 | 540 | 550 | 539 | 547 | 4,600 |
2006/07/19 | 520 | 540 | 510 | 510 | 7,600 |
2006/07/18 | 550 | 568 | 520 | 530 | 9,100 |
2006/07/14 | 556 | 570 | 552 | 560 | 5,700 |
2006/07/13 | 555 | 575 | 555 | 555 | 2,600 |
2006/07/12 | 583 | 583 | 570 | 570 | 2,100 |
2006/07/11 | 595 | 598 | 591 | 595 | 1,200 |
2006/07/10 | 550 | 589 | 545 | 589 | 3,000 |
2006/07/07 | 580 | 580 | 566 | 566 | 3,600 |
2006/07/06 | 570 | 599 | 570 | 593 | 13,600 |
2006/07/05 | 550 | 570 | 550 | 570 | 4,300 |
2006/07/04 | 568 | 580 | 562 | 569 | 3,600 |
2006/07/03 | 561 | 572 | 559 | 562 | 5,600 |
2006/06/30 | 555 | 560 | 545 | 559 | 4,000 |
2006/06/29 | 542 | 555 | 530 | 550 | 4,300 |
2006/06/28 | 549 | 561 | 533 | 541 | 5,000 |
2006/06/27 | 561 | 565 | 531 | 540 | 8,800 |
2006/06/26 | 575 | 575 | 571 | 575 | 1,900 |
2006/06/23 | 590 | 590 | 570 | 590 | 2,000 |
2006/06/22 | 575 | 590 | 570 | 590 | 5,700 |
2006/06/21 | 566 | 570 | 562 | 570 | 1,300 |
2006/06/20 | 599 | 599 | 555 | 556 | 10,600 |
2006/06/19 | 580 | 600 | 575 | 599 | 20,500 |
2006/06/16 | 570 | 575 | 545 | 545 | 28,500 |
2006/06/15 | 494 | 560 | 493 | 525 | 16,700 |
2006/06/14 | 479 | 482 | 473 | 481 | 2,100 |
2006/06/13 | 467 | 474 | 467 | 474 | 2,600 |
2006/06/12 | 469 | 480 | 461 | 470 | 4,300 |
2006/06/09 | 469 | 474 | 464 | 464 | 4,600 |
2006/06/08 | 475 | 483 | 466 | 466 | 6,000 |
2006/06/07 | 497 | 500 | 487 | 487 | 4,600 |
2006/06/06 | 499 | 500 | 497 | 497 | 2,200 |
2006/06/05 | 490 | 500 | 490 | 500 | 1,800 |
2006/06/02 | 489 | 512 | 460 | 512 | 38,400 |
2006/06/01 | 514 | 521 | 500 | 509 | 7,200 |
2006/05/31 | 526 | 530 | 499 | 499 | 33,100 |
2006/05/30 | 583 | 583 | 546 | 546 | 6,400 |
2006/05/29 | 576 | 577 | 565 | 577 | 2,200 |
2006/05/26 | 595 | 595 | 568 | 570 | 1,100 |
2006/05/25 | 570 | 596 | 570 | 579 | 2,800 |
2006/05/24 | 600 | 600 | 568 | 568 | 8,000 |
2006/05/23 | 605 | 605 | 567 | 567 | 4,200 |
2006/05/22 | 611 | 629 | 606 | 606 | 7,300 |
2006/05/19 | 595 | 607 | 591 | 607 | 3,900 |
2006/05/18 | 596 | 600 | 590 | 600 | 1,400 |
2006/05/17 | 590 | 605 | 590 | 605 | 7,100 |
2006/05/16 | 601 | 616 | 587 | 594 | 5,100 |
2006/05/15 | 617 | 629 | 600 | 610 | 12,800 |
2006/05/12 | 600 | 613 | 570 | 613 | 16,300 |
2006/05/11 | 615 | 615 | 600 | 605 | 11,000 |
2006/05/10 | 623 | 625 | 615 | 615 | 6,700 |
2006/05/09 | 630 | 635 | 624 | 625 | 6,300 |
2006/05/08 | 646 | 646 | 630 | 640 | 1,500 |
2006/05/02 | 620 | 650 | 620 | 636 | 17,500 |
2006/05/01 | 620 | 635 | 610 | 620 | 4,300 |
2006/04/28 | 604 | 626 | 604 | 615 | 5,900 |
2006/04/27 | 610 | 627 | 610 | 611 | 6,400 |
2006/04/26 | 600 | 618 | 600 | 615 | 14,200 |
2006/04/25 | 603 | 620 | 603 | 618 | 12,800 |
2006/04/24 | 620 | 623 | 606 | 610 | 17,100 |
2006/04/21 | 650 | 670 | 630 | 640 | 19,300 |
2006/04/20 | 667 | 667 | 655 | 661 | 13,800 |
2006/04/19 | 656 | 667 | 652 | 667 | 9,100 |
2006/04/18 | 668 | 668 | 650 | 655 | 13,200 |
2006/04/17 | 672 | 700 | 665 | 670 | 29,100 |
2006/04/14 | 693 | 695 | 655 | 665 | 47,000 |
2006/04/13 | 670 | 691 | 659 | 689 | 46,800 |
2006/04/12 | 655 | 659 | 642 | 659 | 28,300 |
2006/04/11 | 640 | 666 | 633 | 655 | 39,900 |
2006/04/10 | 628 | 635 | 627 | 633 | 11,300 |
2006/04/07 | 632 | 645 | 620 | 638 | 31,800 |
2006/04/06 | 625 | 643 | 618 | 642 | 31,700 |
2006/04/05 | 630 | 635 | 606 | 615 | 39,100 |
2006/04/04 | 630 | 645 | 630 | 631 | 16,100 |
2006/04/03 | 636 | 648 | 625 | 634 | 27,800 |
2006/03/31 | 607 | 633 | 606 | 630 | 34,800 |
2006/03/30 | 624 | 625 | 606 | 606 | 14,500 |
2006/03/29 | 606 | 620 | 606 | 619 | 6,700 |
2006/03/28 | 605 | 610 | 604 | 610 | 5,500 |
2006/03/27 | 615 | 619 | 601 | 604 | 8,800 |
2006/03/24 | 599 | 619 | 599 | 611 | 7,200 |
2006/03/23 | 620 | 620 | 600 | 609 | 19,000 |
2006/03/22 | 644 | 650 | 580 | 630 | 23,800 |
2006/03/20 | 640 | 650 | 631 | 640 | 17,700 |
2006/03/17 | 623 | 640 | 610 | 630 | 18,000 |
2006/03/16 | 600 | 618 | 595 | 615 | 28,900 |
2006/03/15 | 592 | 600 | 590 | 597 | 6,900 |
2006/03/14 | 605 | 605 | 591 | 598 | 11,100 |
2006/03/13 | 604 | 609 | 596 | 603 | 9,900 |
2006/03/10 | 598 | 604 | 589 | 604 | 7,500 |
2006/03/09 | 597 | 600 | 589 | 599 | 4,000 |
2006/03/08 | 609 | 609 | 595 | 603 | 700 |
2006/03/07 | 600 | 610 | 594 | 610 | 12,500 |
2006/03/06 | 600 | 600 | 582 | 586 | 8,200 |
2006/03/03 | 584 | 610 | 584 | 603 | 6,500 |
2006/03/02 | 619 | 620 | 602 | 620 | 19,100 |
2006/03/01 | 593 | 605 | 583 | 596 | 21,600 |
2006/02/28 | 615 | 615 | 593 | 600 | 17,900 |
2006/02/27 | 630 | 630 | 605 | 621 | 8,100 |
2006/02/24 | 624 | 630 | 600 | 630 | 22,700 |
2006/02/23 | 596 | 625 | 593 | 625 | 16,000 |
2006/02/22 | 569 | 645 | 569 | 601 | 20,300 |
2006/02/21 | 580 | 584 | 566 | 580 | 17,500 |
2006/02/20 | 566 | 580 | 560 | 560 | 18,700 |
2006/02/17 | 615 | 622 | 600 | 600 | 31,100 |
2006/02/16 | 640 | 640 | 617 | 617 | 5,300 |
2006/02/15 | 623 | 649 | 622 | 630 | 13,200 |
2006/02/14 | 599 | 660 | 599 | 612 | 31,400 |
2006/02/13 | 650 | 650 | 580 | 599 | 31,900 |
2006/02/10 | 710 | 710 | 650 | 680 | 25,300 |
2006/02/09 | 710 | 730 | 680 | 708 | 18,100 |
2006/02/08 | 753 | 754 | 700 | 707 | 57,900 |
2006/02/07 | 675 | 766 | 672 | 750 | 250,300 |
2006/02/06 | 640 | 666 | 630 | 666 | 18,100 |
2006/02/03 | 645 | 645 | 625 | 633 | 7,000 |
2006/02/02 | 610 | 628 | 610 | 628 | 8,300 |
2006/02/01 | 617 | 630 | 612 | 612 | 14,800 |
2006/01/31 | 640 | 643 | 621 | 621 | 24,400 |
2006/01/30 | 637 | 655 | 637 | 643 | 17,800 |
2006/01/27 | 650 | 659 | 630 | 643 | 29,500 |
2006/01/26 | 670 | 670 | 643 | 652 | 19,700 |
2006/01/25 | 665 | 670 | 640 | 661 | 20,400 |
2006/01/24 | 625 | 675 | 625 | 670 | 24,300 |
2006/01/23 | 640 | 645 | 600 | 610 | 26,500 |
2006/01/20 | 645 | 645 | 620 | 645 | 45,900 |
2006/01/19 | 570 | 666 | 570 | 604 | 72,100 |
2006/01/18 | 616 | 617 | 566 | 571 | 99,400 |
2006/01/17 | 700 | 748 | 665 | 666 | 81,800 |
2006/01/16 | 770 | 775 | 731 | 750 | 108,800 |
2006/01/13 | 736 | 775 | 720 | 765 | 286,800 |
2006/01/12 | 806 | 806 | 806 | 806 | 345,200 |
2006/01/11 | 706 | 706 | 706 | 706 | 53,000 |
2006/01/10 | 606 | 606 | 606 | 606 | 34,000 |
2006/01/06 | 510 | 520 | 501 | 506 | 19,200 |
2006/01/05 | 501 | 511 | 500 | 509 | 13,700 |
2006/01/04 | 500 | 504 | 499 | 500 | 5,700 |