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 |
---|---|---|---|---|---|
2007/12/28 | 295 | 300 | 295 | 300 | 2,700 |
2007/12/27 | 300 | 308 | 300 | 305 | 1,900 |
2007/12/26 | 305 | 315 | 302 | 315 | 1,900 |
2007/12/25 | 311 | 315 | 300 | 306 | 5,400 |
2007/12/21 | 314 | 319 | 303 | 315 | 4,500 |
2007/12/20 | 310 | 310 | 299 | 299 | 3,400 |
2007/12/19 | 310 | 310 | 300 | 308 | 4,700 |
2007/12/18 | 322 | 324 | 310 | 324 | 6,600 |
2007/12/17 | 342 | 342 | 322 | 329 | 2,600 |
2007/12/14 | 331 | 343 | 331 | 343 | 200 |
2007/12/13 | 345 | 345 | 331 | 331 | 4,400 |
2007/12/12 | 335 | 344 | 332 | 344 | 1,900 |
2007/12/11 | 320 | 347 | 320 | 345 | 3,400 |
2007/12/10 | 320 | 320 | 318 | 320 | 1,100 |
2007/12/07 | 325 | 325 | 317 | 317 | 500 |
2007/12/06 | 315 | 324 | 315 | 324 | 3,700 |
2007/12/05 | 320 | 325 | 318 | 325 | 2,900 |
2007/12/04 | 335 | 335 | 320 | 320 | 2,400 |
2007/12/03 | 332 | 332 | 325 | 330 | 2,200 |
2007/11/30 | 349 | 349 | 333 | 337 | 2,200 |
2007/11/29 | 330 | 349 | 330 | 343 | 4,000 |
2007/11/28 | 318 | 329 | 318 | 329 | 3,600 |
2007/11/27 | 300 | 320 | 300 | 320 | 2,400 |
2007/11/26 | 312 | 312 | 290 | 298 | 1,300 |
2007/11/22 | 292 | 296 | 271 | 296 | 13,300 |
2007/11/21 | 320 | 330 | 310 | 312 | 2,400 |
2007/11/20 | 340 | 345 | 312 | 330 | 6,200 |
2007/11/19 | 342 | 342 | 340 | 340 | 2,600 |
2007/11/16 | 348 | 357 | 346 | 347 | 3,600 |
2007/11/15 | 366 | 375 | 365 | 373 | 3,300 |
2007/11/14 | 360 | 360 | 355 | 360 | 2,400 |
2007/11/13 | 352 | 360 | 352 | 359 | 300 |
2007/11/12 | 367 | 367 | 328 | 347 | 8,100 |
2007/11/09 | 370 | 370 | 365 | 366 | 1,100 |
2007/11/08 | 365 | 370 | 363 | 370 | 1,500 |
2007/11/07 | 371 | 378 | 370 | 370 | 4,900 |
2007/11/06 | 372 | 383 | 372 | 374 | 2,200 |
2007/11/05 | 380 | 383 | 370 | 375 | 8,000 |
2007/11/02 | 375 | 383 | 371 | 375 | 1,800 |
2007/11/01 | 390 | 391 | 371 | 371 | 5,600 |
2007/10/31 | 393 | 393 | 381 | 393 | 6,100 |
2007/10/30 | 388 | 393 | 387 | 393 | 3,000 |
2007/10/29 | 391 | 391 | 381 | 387 | 5,400 |
2007/10/26 | 387 | 387 | 381 | 381 | 1,600 |
2007/10/25 | 378 | 386 | 377 | 386 | 700 |
2007/10/24 | 388 | 389 | 376 | 388 | 5,400 |
2007/10/23 | 388 | 391 | 385 | 387 | 2,500 |
2007/10/22 | 392 | 400 | 392 | 398 | 1,300 |
2007/10/19 | 377 | 399 | 377 | 392 | 5,600 |
2007/10/18 | 381 | 390 | 381 | 381 | 1,500 |
2007/10/17 | 382 | 390 | 381 | 381 | 900 |
2007/10/16 | 400 | 404 | 375 | 380 | 9,500 |
2007/10/15 | 405 | 406 | 399 | 399 | 2,500 |
2007/10/12 | 410 | 412 | 404 | 410 | 5,400 |
2007/10/11 | 415 | 422 | 412 | 412 | 1,800 |
2007/10/10 | 420 | 420 | 412 | 415 | 3,300 |
2007/10/09 | 423 | 427 | 414 | 425 | 8,000 |
2007/10/05 | 424 | 424 | 410 | 424 | 3,400 |
2007/10/04 | 425 | 428 | 412 | 424 | 4,100 |
2007/10/03 | 425 | 428 | 409 | 428 | 4,400 |
2007/10/02 | 415 | 425 | 414 | 425 | 3,400 |
2007/10/01 | 424 | 430 | 409 | 414 | 1,700 |
2007/09/28 | 405 | 414 | 399 | 414 | 4,900 |
2007/09/27 | 379 | 395 | 379 | 395 | 3,700 |
2007/09/26 | 361 | 380 | 361 | 379 | 5,400 |
2007/09/25 | 380 | 380 | 363 | 363 | 300 |
2007/09/21 | 361 | 380 | 361 | 380 | 1,300 |
2007/09/20 | 374 | 379 | 361 | 361 | 3,400 |
2007/09/19 | 400 | 400 | 374 | 374 | 1,900 |
2007/09/18 | 375 | 400 | 371 | 400 | 2,000 |
2007/09/14 | 390 | 390 | 380 | 380 | 2,300 |
2007/09/13 | 397 | 398 | 393 | 393 | 1,100 |
2007/09/12 | 408 | 413 | 402 | 410 | 1,100 |
2007/09/11 | 406 | 406 | 400 | 400 | 2,200 |
2007/09/10 | 410 | 410 | 410 | 410 | 2,400 |
2007/09/07 | 437 | 437 | 431 | 433 | 1,800 |
2007/09/06 | 410 | 427 | 406 | 422 | 1,600 |
2007/09/05 | 411 | 428 | 401 | 428 | 2,500 |
2007/09/04 | 414 | 426 | 412 | 415 | 1,500 |
2007/09/03 | 410 | 414 | 401 | 404 | 2,700 |
2007/08/31 | 408 | 416 | 408 | 410 | 700 |
2007/08/30 | 401 | 401 | 401 | 401 | 400 |
2007/08/29 | 412 | 412 | 395 | 400 | 1,500 |
2007/08/28 | 428 | 429 | 420 | 420 | 1,300 |
2007/08/27 | 420 | 427 | 411 | 416 | 1,300 |
2007/08/23 | 404 | 415 | 395 | 415 | 2,600 |
2007/08/22 | 391 | 404 | 391 | 404 | 1,700 |
2007/08/21 | 400 | 401 | 400 | 401 | 4,100 |
2007/08/20 | 422 | 422 | 388 | 390 | 3,100 |
2007/08/17 | 420 | 425 | 402 | 402 | 2,400 |
2007/08/16 | 421 | 422 | 405 | 405 | 3,500 |
2007/08/15 | 416 | 428 | 411 | 428 | 1,200 |
2007/08/14 | 447 | 447 | 442 | 446 | 900 |
2007/08/13 | 400 | 448 | 400 | 448 | 6,100 |
2007/08/10 | 399 | 400 | 387 | 400 | 5,300 |
2007/08/09 | 411 | 419 | 390 | 391 | 9,000 |
2007/08/08 | 420 | 420 | 409 | 409 | 1,800 |
2007/08/07 | 414 | 420 | 413 | 420 | 1,400 |
2007/08/06 | 423 | 423 | 401 | 409 | 10,400 |
2007/08/03 | 430 | 435 | 430 | 434 | 1,700 |
2007/08/02 | 440 | 440 | 420 | 431 | 6,000 |
2007/08/01 | 430 | 445 | 425 | 440 | 3,000 |
2007/07/31 | 419 | 438 | 419 | 438 | 4,000 |
2007/07/30 | 406 | 424 | 406 | 419 | 6,900 |
2007/07/27 | 444 | 444 | 420 | 421 | 3,000 |
2007/07/26 | 444 | 447 | 437 | 447 | 4,100 |
2007/07/25 | 441 | 446 | 441 | 446 | 1,300 |
2007/07/24 | 445 | 455 | 441 | 446 | 4,500 |
2007/07/23 | 450 | 450 | 441 | 445 | 2,600 |
2007/07/20 | 450 | 458 | 445 | 456 | 6,300 |
2007/07/19 | 460 | 460 | 445 | 446 | 4,000 |
2007/07/18 | 451 | 455 | 443 | 453 | 4,500 |
2007/07/17 | 462 | 462 | 450 | 454 | 3,100 |
2007/07/13 | 457 | 467 | 443 | 462 | 5,200 |
2007/07/12 | 458 | 465 | 458 | 459 | 900 |
2007/07/11 | 469 | 479 | 458 | 458 | 4,900 |
2007/07/10 | 484 | 484 | 462 | 468 | 3,100 |
2007/07/09 | 461 | 484 | 460 | 484 | 5,600 |
2007/07/06 | 455 | 456 | 451 | 454 | 3,300 |
2007/07/05 | 470 | 470 | 455 | 457 | 7,800 |
2007/07/04 | 475 | 480 | 466 | 470 | 5,700 |
2007/07/03 | 480 | 480 | 471 | 478 | 4,900 |
2007/07/02 | 481 | 489 | 479 | 486 | 6,700 |
2007/06/29 | 493 | 499 | 482 | 490 | 3,200 |
2007/06/28 | 492 | 502 | 492 | 502 | 2,500 |
2007/06/27 | 492 | 492 | 475 | 485 | 4,300 |
2007/06/26 | 504 | 508 | 486 | 498 | 4,200 |
2007/06/25 | 497 | 504 | 497 | 503 | 2,900 |
2007/06/22 | 507 | 508 | 497 | 498 | 3,500 |
2007/06/21 | 497 | 500 | 490 | 498 | 3,100 |
2007/06/20 | 510 | 510 | 492 | 497 | 8,400 |
2007/06/19 | 502 | 510 | 502 | 510 | 7,200 |
2007/06/18 | 521 | 521 | 506 | 514 | 9,400 |
2007/06/15 | 524 | 530 | 507 | 520 | 11,600 |
2007/06/14 | 497 | 524 | 497 | 524 | 6,500 |
2007/06/13 | 523 | 523 | 497 | 502 | 6,200 |
2007/06/12 | 535 | 535 | 513 | 513 | 8,400 |
2007/06/11 | 531 | 544 | 525 | 535 | 18,900 |
2007/06/08 | 510 | 510 | 495 | 507 | 5,200 |
2007/06/07 | 505 | 514 | 503 | 512 | 6,800 |
2007/06/06 | 515 | 515 | 501 | 513 | 5,600 |
2007/06/05 | 501 | 513 | 500 | 510 | 4,300 |
2007/06/04 | 500 | 510 | 490 | 504 | 19,300 |
2007/06/01 | 475 | 509 | 475 | 499 | 10,400 |
2007/05/31 | 465 | 480 | 465 | 470 | 9,600 |
2007/05/30 | 454 | 460 | 445 | 460 | 11,300 |
2007/05/29 | 450 | 450 | 445 | 446 | 6,200 |
2007/05/28 | 438 | 455 | 438 | 455 | 2,900 |
2007/05/25 | 455 | 455 | 435 | 437 | 10,000 |
2007/05/24 | 460 | 460 | 440 | 458 | 10,200 |
2007/05/23 | 424 | 455 | 411 | 455 | 19,600 |
2007/05/22 | 435 | 435 | 415 | 420 | 25,100 |
2007/05/21 | 415 | 433 | 411 | 430 | 35,400 |
2007/05/18 | 497 | 505 | 490 | 505 | 11,200 |
2007/05/17 | 513 | 524 | 510 | 514 | 6,000 |
2007/05/16 | 521 | 523 | 503 | 520 | 6,100 |
2007/05/15 | 561 | 561 | 526 | 532 | 14,700 |
2007/05/14 | 585 | 589 | 560 | 561 | 8,900 |
2007/05/11 | 584 | 610 | 578 | 585 | 14,900 |
2007/05/10 | 570 | 575 | 561 | 569 | 4,100 |
2007/05/09 | 588 | 592 | 575 | 575 | 4,200 |
2007/05/08 | 595 | 595 | 588 | 589 | 1,200 |
2007/05/07 | 590 | 601 | 590 | 597 | 5,500 |
2007/05/02 | 580 | 610 | 580 | 600 | 8,200 |
2007/05/01 | 565 | 583 | 565 | 580 | 5,800 |
2007/04/27 | 566 | 566 | 565 | 565 | 2,400 |
2007/04/26 | 567 | 575 | 561 | 565 | 8,300 |
2007/04/25 | 582 | 582 | 567 | 568 | 3,000 |
2007/04/24 | 560 | 582 | 560 | 577 | 7,500 |
2007/04/23 | 570 | 577 | 563 | 566 | 7,000 |
2007/04/20 | 566 | 580 | 565 | 580 | 2,400 |
2007/04/19 | 575 | 575 | 555 | 565 | 13,900 |
2007/04/18 | 580 | 590 | 580 | 585 | 9,800 |
2007/04/17 | 594 | 600 | 583 | 600 | 5,600 |
2007/04/16 | 595 | 608 | 576 | 585 | 12,500 |
2007/04/13 | 603 | 605 | 600 | 600 | 4,800 |
2007/04/12 | 603 | 607 | 601 | 605 | 1,900 |
2007/04/11 | 606 | 610 | 602 | 603 | 1,600 |
2007/04/10 | 608 | 615 | 606 | 608 | 2,000 |
2007/04/09 | 603 | 608 | 601 | 608 | 2,700 |
2007/04/06 | 602 | 614 | 602 | 608 | 6,100 |
2007/04/05 | 611 | 619 | 610 | 610 | 3,400 |
2007/04/04 | 610 | 619 | 610 | 611 | 6,800 |
2007/04/03 | 615 | 615 | 592 | 604 | 6,500 |
2007/04/02 | 606 | 616 | 606 | 616 | 1,200 |
2007/03/30 | 613 | 618 | 602 | 605 | 6,700 |
2007/03/29 | 618 | 618 | 608 | 618 | 400 |
2007/03/28 | 605 | 619 | 600 | 619 | 5,900 |
2007/03/27 | 619 | 620 | 611 | 612 | 9,100 |
2007/03/26 | 620 | 620 | 611 | 619 | 33,500 |
2007/03/23 | 616 | 633 | 616 | 619 | 32,200 |
2007/03/22 | 619 | 619 | 615 | 616 | 5,400 |
2007/03/20 | 618 | 620 | 610 | 619 | 18,500 |
2007/03/19 | 618 | 620 | 606 | 618 | 6,900 |
2007/03/16 | 620 | 620 | 605 | 620 | 13,500 |
2007/03/15 | 590 | 620 | 590 | 620 | 15,200 |
2007/03/14 | 587 | 589 | 557 | 575 | 5,000 |
2007/03/13 | 594 | 594 | 591 | 592 | 2,100 |
2007/03/12 | 565 | 584 | 565 | 584 | 1,700 |
2007/03/09 | 566 | 566 | 550 | 557 | 3,000 |
2007/03/08 | 565 | 566 | 553 | 560 | 1,300 |
2007/03/07 | 573 | 573 | 550 | 567 | 3,700 |
2007/03/06 | 543 | 569 | 541 | 569 | 11,100 |
2007/03/05 | 573 | 573 | 551 | 553 | 12,100 |
2007/03/02 | 575 | 575 | 570 | 573 | 6,300 |
2007/03/01 | 581 | 587 | 571 | 571 | 5,600 |
2007/02/28 | 567 | 595 | 567 | 595 | 13,900 |
2007/02/27 | 609 | 611 | 605 | 610 | 4,900 |
2007/02/26 | 620 | 620 | 605 | 611 | 7,700 |
2007/02/23 | 622 | 629 | 620 | 629 | 19,300 |
2007/02/22 | 610 | 620 | 610 | 619 | 6,200 |
2007/02/21 | 603 | 610 | 601 | 602 | 4,000 |
2007/02/20 | 616 | 616 | 602 | 602 | 3,700 |
2007/02/19 | 615 | 616 | 600 | 616 | 3,400 |
2007/02/16 | 620 | 621 | 601 | 603 | 4,200 |
2007/02/15 | 610 | 620 | 605 | 619 | 3,400 |
2007/02/14 | 595 | 600 | 595 | 600 | 2,500 |
2007/02/13 | 600 | 600 | 595 | 595 | 7,400 |
2007/02/09 | 605 | 606 | 590 | 600 | 5,100 |
2007/02/08 | 617 | 620 | 605 | 605 | 7,200 |
2007/02/07 | 636 | 637 | 615 | 615 | 2,800 |
2007/02/06 | 620 | 637 | 620 | 637 | 4,800 |
2007/02/05 | 627 | 627 | 620 | 620 | 2,700 |
2007/02/02 | 635 | 635 | 620 | 620 | 5,200 |
2007/02/01 | 635 | 637 | 624 | 637 | 3,400 |
2007/01/31 | 639 | 639 | 615 | 621 | 6,100 |
2007/01/30 | 643 | 643 | 620 | 640 | 8,700 |
2007/01/29 | 627 | 645 | 627 | 643 | 9,200 |
2007/01/26 | 620 | 624 | 598 | 603 | 16,900 |
2007/01/25 | 650 | 651 | 635 | 635 | 13,800 |
2007/01/24 | 643 | 650 | 630 | 650 | 5,800 |
2007/01/23 | 645 | 645 | 631 | 645 | 8,900 |
2007/01/22 | 635 | 648 | 631 | 645 | 22,200 |
2007/01/19 | 619 | 630 | 606 | 628 | 37,900 |
2007/01/18 | 609 | 620 | 600 | 615 | 10,600 |
2007/01/17 | 594 | 610 | 594 | 594 | 10,200 |
2007/01/16 | 598 | 598 | 582 | 598 | 3,900 |
2007/01/15 | 575 | 598 | 574 | 598 | 10,300 |
2007/01/12 | 562 | 579 | 560 | 576 | 2,100 |
2007/01/11 | 560 | 573 | 560 | 560 | 1,600 |
2007/01/10 | 570 | 574 | 560 | 560 | 6,200 |
2007/01/09 | 579 | 579 | 561 | 561 | 5,500 |
2007/01/05 | 604 | 609 | 550 | 584 | 13,500 |
2007/01/04 | 588 | 608 | 580 | 600 | 6,900 |