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 |
---|---|---|---|---|---|
2008/12/30 | 155 | 155 | 150 | 155 | 1,200 |
2008/12/29 | 148 | 155 | 148 | 155 | 1,800 |
2008/12/26 | 138 | 138 | 132 | 133 | 6,100 |
2008/12/25 | 146 | 146 | 137 | 141 | 4,100 |
2008/12/24 | 150 | 150 | 145 | 145 | 4,700 |
2008/12/22 | 149 | 149 | 148 | 149 | 2,600 |
2008/12/18 | 155 | 155 | 142 | 148 | 2,900 |
2008/12/17 | 145 | 155 | 144 | 155 | 2,600 |
2008/12/16 | 154 | 154 | 143 | 144 | 7,000 |
2008/12/15 | 159 | 159 | 144 | 154 | 1,200 |
2008/12/12 | 141 | 150 | 137 | 150 | 800 |
2008/12/11 | 152 | 152 | 145 | 146 | 500 |
2008/12/10 | 150 | 155 | 145 | 152 | 1,900 |
2008/12/09 | 143 | 169 | 143 | 160 | 8,500 |
2008/12/08 | 143 | 144 | 143 | 144 | 2,100 |
2008/12/04 | 141 | 142 | 141 | 142 | 700 |
2008/12/03 | 155 | 155 | 140 | 141 | 600 |
2008/12/02 | 150 | 150 | 150 | 150 | 3,000 |
2008/12/01 | 158 | 158 | 150 | 153 | 400 |
2008/11/28 | 160 | 160 | 153 | 153 | 300 |
2008/11/26 | 159 | 159 | 159 | 159 | 100 |
2008/11/25 | 150 | 165 | 150 | 157 | 800 |
2008/11/21 | 143 | 160 | 143 | 160 | 1,600 |
2008/11/20 | 143 | 147 | 143 | 143 | 600 |
2008/11/19 | 153 | 153 | 138 | 143 | 800 |
2008/11/18 | 148 | 154 | 139 | 148 | 5,300 |
2008/11/17 | 150 | 154 | 150 | 154 | 400 |
2008/11/14 | 160 | 160 | 150 | 160 | 700 |
2008/11/13 | 150 | 150 | 150 | 150 | 300 |
2008/11/12 | 150 | 160 | 147 | 160 | 900 |
2008/11/11 | 153 | 155 | 153 | 155 | 700 |
2008/11/10 | 165 | 165 | 155 | 155 | 300 |
2008/11/07 | 158 | 158 | 145 | 150 | 2,700 |
2008/11/06 | 161 | 165 | 157 | 160 | 1,500 |
2008/11/05 | 156 | 170 | 156 | 169 | 5,600 |
2008/11/04 | 151 | 156 | 151 | 155 | 1,500 |
2008/10/31 | 145 | 145 | 140 | 140 | 400 |
2008/10/30 | 134 | 135 | 134 | 135 | 3,200 |
2008/10/29 | 131 | 131 | 130 | 130 | 1,400 |
2008/10/28 | 116 | 120 | 113 | 120 | 8,600 |
2008/10/27 | 130 | 131 | 124 | 126 | 4,800 |
2008/10/24 | 148 | 148 | 135 | 140 | 1,900 |
2008/10/23 | 147 | 150 | 145 | 150 | 1,600 |
2008/10/22 | 140 | 153 | 140 | 145 | 6,600 |
2008/10/21 | 139 | 153 | 139 | 153 | 1,100 |
2008/10/20 | 135 | 138 | 135 | 136 | 800 |
2008/10/17 | 131 | 136 | 131 | 135 | 1,100 |
2008/10/16 | 142 | 142 | 130 | 130 | 4,200 |
2008/10/15 | 148 | 150 | 140 | 145 | 4,000 |
2008/10/14 | 125 | 165 | 125 | 150 | 5,600 |
2008/10/10 | 121 | 123 | 115 | 115 | 7,400 |
2008/10/09 | 110 | 120 | 110 | 120 | 2,600 |
2008/10/08 | 146 | 150 | 120 | 120 | 3,000 |
2008/10/07 | 101 | 119 | 101 | 111 | 26,500 |
2008/10/06 | 155 | 155 | 128 | 132 | 12,100 |
2008/10/03 | 181 | 185 | 160 | 166 | 16,500 |
2008/10/02 | 196 | 204 | 185 | 186 | 3,000 |
2008/10/01 | 205 | 206 | 202 | 202 | 800 |
2008/09/30 | 199 | 217 | 199 | 205 | 4,900 |
2008/09/25 | 231 | 231 | 224 | 224 | 400 |
2008/09/24 | 237 | 237 | 237 | 237 | 100 |
2008/09/22 | 245 | 245 | 232 | 232 | 1,100 |
2008/09/19 | 226 | 245 | 226 | 245 | 500 |
2008/09/18 | 226 | 248 | 226 | 246 | 1,400 |
2008/09/17 | 245 | 248 | 244 | 248 | 8,600 |
2008/09/16 | 203 | 248 | 196 | 244 | 10,800 |
2008/09/12 | 222 | 228 | 221 | 228 | 1,500 |
2008/09/11 | 231 | 231 | 223 | 227 | 900 |
2008/09/10 | 232 | 232 | 232 | 232 | 400 |
2008/09/08 | 245 | 245 | 235 | 240 | 1,700 |
2008/09/05 | 238 | 240 | 238 | 240 | 300 |
2008/09/04 | 245 | 245 | 245 | 245 | 300 |
2008/09/03 | 240 | 245 | 235 | 245 | 5,400 |
2008/09/02 | 242 | 250 | 242 | 250 | 2,000 |
2008/09/01 | 240 | 241 | 240 | 240 | 1,400 |
2008/08/29 | 240 | 240 | 239 | 240 | 2,000 |
2008/08/28 | 245 | 245 | 241 | 241 | 1,600 |
2008/08/27 | 252 | 252 | 250 | 250 | 1,200 |
2008/08/26 | 254 | 254 | 252 | 254 | 400 |
2008/08/25 | 254 | 265 | 254 | 260 | 3,200 |
2008/08/22 | 265 | 265 | 255 | 255 | 2,600 |
2008/08/21 | 265 | 290 | 265 | 290 | 10,000 |
2008/08/20 | 265 | 265 | 265 | 265 | 2,500 |
2008/08/19 | 260 | 265 | 250 | 250 | 900 |
2008/08/18 | 264 | 264 | 264 | 264 | 100 |
2008/08/15 | 260 | 268 | 256 | 261 | 2,200 |
2008/08/14 | 265 | 266 | 264 | 264 | 1,500 |
2008/08/13 | 262 | 262 | 262 | 262 | 100 |
2008/08/12 | 278 | 278 | 261 | 262 | 2,700 |
2008/08/11 | 275 | 275 | 275 | 275 | 100 |
2008/08/08 | 280 | 280 | 266 | 266 | 800 |
2008/08/07 | 300 | 300 | 283 | 283 | 900 |
2008/08/06 | 291 | 300 | 291 | 300 | 600 |
2008/08/05 | 300 | 300 | 296 | 296 | 500 |
2008/08/04 | 301 | 301 | 285 | 300 | 900 |
2008/08/01 | 297 | 300 | 297 | 300 | 600 |
2008/07/31 | 300 | 300 | 296 | 296 | 200 |
2008/07/30 | 306 | 306 | 290 | 295 | 2,500 |
2008/07/29 | 310 | 325 | 305 | 325 | 300 |
2008/07/28 | 329 | 329 | 329 | 329 | 100 |
2008/07/25 | 320 | 320 | 305 | 305 | 2,300 |
2008/07/24 | 305 | 330 | 305 | 330 | 2,400 |
2008/07/23 | 305 | 305 | 305 | 305 | 1,000 |
2008/07/22 | 305 | 305 | 305 | 305 | 900 |
2008/07/18 | 305 | 305 | 305 | 305 | 1,000 |
2008/07/17 | 279 | 310 | 279 | 305 | 7,000 |
2008/07/16 | 279 | 279 | 251 | 274 | 2,700 |
2008/07/15 | 280 | 280 | 280 | 280 | 2,000 |
2008/07/14 | 283 | 284 | 271 | 282 | 2,500 |
2008/07/11 | 295 | 295 | 295 | 295 | 100 |
2008/07/10 | 295 | 295 | 295 | 295 | 1,300 |
2008/07/09 | 295 | 300 | 275 | 295 | 3,400 |
2008/07/08 | 305 | 305 | 300 | 300 | 1,100 |
2008/07/07 | 305 | 305 | 305 | 305 | 100 |
2008/07/04 | 305 | 305 | 305 | 305 | 1,000 |
2008/07/03 | 305 | 305 | 305 | 305 | 200 |
2008/07/02 | 304 | 304 | 290 | 291 | 11,400 |
2008/07/01 | 302 | 305 | 302 | 304 | 4,100 |
2008/06/30 | 300 | 305 | 300 | 301 | 1,200 |
2008/06/27 | 309 | 310 | 299 | 299 | 4,000 |
2008/06/26 | 319 | 319 | 314 | 314 | 900 |
2008/06/25 | 315 | 324 | 299 | 314 | 4,100 |
2008/06/24 | 315 | 323 | 315 | 320 | 700 |
2008/06/23 | 306 | 316 | 301 | 315 | 2,200 |
2008/06/20 | 326 | 326 | 318 | 321 | 6,500 |
2008/06/19 | 325 | 326 | 320 | 323 | 4,100 |
2008/06/18 | 317 | 324 | 317 | 320 | 2,900 |
2008/06/17 | 307 | 314 | 307 | 314 | 2,800 |
2008/06/16 | 312 | 313 | 307 | 307 | 2,500 |
2008/06/13 | 335 | 335 | 307 | 322 | 1,200 |
2008/06/12 | 339 | 339 | 331 | 331 | 1,200 |
2008/06/11 | 339 | 340 | 339 | 340 | 1,200 |
2008/06/10 | 339 | 355 | 337 | 339 | 5,400 |
2008/06/09 | 340 | 349 | 339 | 349 | 1,600 |
2008/06/06 | 342 | 360 | 340 | 351 | 8,200 |
2008/06/05 | 350 | 350 | 350 | 350 | 400 |
2008/06/04 | 366 | 370 | 345 | 352 | 20,200 |
2008/06/03 | 360 | 360 | 355 | 355 | 6,300 |
2008/06/02 | 340 | 363 | 340 | 362 | 8,700 |
2008/05/30 | 348 | 348 | 334 | 344 | 2,900 |
2008/05/29 | 358 | 358 | 339 | 349 | 1,800 |
2008/05/28 | 359 | 365 | 320 | 359 | 11,100 |
2008/05/27 | 358 | 362 | 358 | 362 | 2,100 |
2008/05/26 | 363 | 363 | 350 | 362 | 9,200 |
2008/05/23 | 320 | 343 | 320 | 343 | 18,300 |
2008/05/22 | 293 | 300 | 285 | 300 | 1,200 |
2008/05/21 | 281 | 296 | 281 | 288 | 1,100 |
2008/05/20 | 307 | 307 | 300 | 300 | 3,600 |
2008/05/19 | 307 | 308 | 285 | 307 | 1,600 |
2008/05/16 | 317 | 328 | 294 | 310 | 5,400 |
2008/05/15 | 277 | 320 | 277 | 320 | 4,700 |
2008/05/14 | 275 | 275 | 270 | 270 | 3,100 |
2008/05/13 | 274 | 275 | 271 | 274 | 2,200 |
2008/05/12 | 274 | 274 | 260 | 264 | 4,100 |
2008/05/09 | 270 | 274 | 264 | 274 | 2,600 |
2008/05/08 | 245 | 270 | 245 | 270 | 3,800 |
2008/05/07 | 251 | 260 | 245 | 245 | 700 |
2008/05/02 | 255 | 255 | 250 | 251 | 1,400 |
2008/05/01 | 240 | 255 | 237 | 255 | 3,100 |
2008/04/30 | 255 | 255 | 244 | 251 | 3,800 |
2008/04/28 | 270 | 270 | 270 | 270 | 300 |
2008/04/25 | 273 | 275 | 260 | 273 | 6,200 |
2008/04/24 | 231 | 280 | 231 | 270 | 6,800 |
2008/04/23 | 231 | 231 | 230 | 230 | 200 |
2008/04/22 | 231 | 231 | 231 | 231 | 600 |
2008/04/21 | 229 | 240 | 229 | 231 | 1,400 |
2008/04/18 | 223 | 229 | 223 | 229 | 200 |
2008/04/17 | 234 | 234 | 224 | 228 | 1,200 |
2008/04/16 | 220 | 230 | 220 | 230 | 700 |
2008/04/15 | 220 | 220 | 217 | 220 | 500 |
2008/04/14 | 223 | 223 | 220 | 220 | 1,400 |
2008/04/11 | 230 | 230 | 225 | 225 | 300 |
2008/04/10 | 229 | 229 | 229 | 229 | 300 |
2008/04/09 | 236 | 236 | 230 | 230 | 400 |
2008/04/08 | 238 | 238 | 238 | 238 | 200 |
2008/04/07 | 240 | 245 | 237 | 237 | 800 |
2008/04/04 | 242 | 242 | 242 | 242 | 200 |
2008/04/03 | 241 | 242 | 241 | 242 | 1,100 |
2008/04/02 | 246 | 248 | 240 | 240 | 2,100 |
2008/03/31 | 235 | 240 | 235 | 240 | 900 |
2008/03/28 | 236 | 236 | 235 | 235 | 700 |
2008/03/27 | 235 | 235 | 235 | 235 | 200 |
2008/03/26 | 236 | 237 | 236 | 237 | 400 |
2008/03/25 | 235 | 253 | 235 | 253 | 500 |
2008/03/24 | 250 | 250 | 250 | 250 | 1,400 |
2008/03/21 | 239 | 250 | 234 | 250 | 3,100 |
2008/03/19 | 222 | 239 | 220 | 239 | 3,300 |
2008/03/18 | 212 | 220 | 212 | 220 | 1,500 |
2008/03/17 | 216 | 216 | 216 | 216 | 1,400 |
2008/03/14 | 216 | 220 | 214 | 220 | 2,600 |
2008/03/13 | 220 | 220 | 218 | 218 | 2,500 |
2008/03/12 | 217 | 226 | 217 | 220 | 3,800 |
2008/03/11 | 216 | 226 | 216 | 225 | 1,100 |
2008/03/10 | 229 | 229 | 220 | 226 | 5,800 |
2008/03/07 | 225 | 230 | 221 | 226 | 3,500 |
2008/03/06 | 240 | 245 | 231 | 231 | 4,500 |
2008/03/05 | 238 | 244 | 235 | 244 | 1,700 |
2008/03/04 | 250 | 262 | 242 | 243 | 1,800 |
2008/03/03 | 263 | 263 | 242 | 246 | 5,000 |
2008/02/29 | 255 | 260 | 255 | 260 | 2,500 |
2008/02/28 | 268 | 275 | 260 | 260 | 3,500 |
2008/02/27 | 266 | 270 | 266 | 268 | 2,100 |
2008/02/26 | 271 | 272 | 271 | 271 | 800 |
2008/02/25 | 266 | 275 | 266 | 272 | 800 |
2008/02/22 | 268 | 268 | 268 | 268 | 400 |
2008/02/21 | 270 | 270 | 267 | 268 | 1,100 |
2008/02/20 | 271 | 278 | 271 | 278 | 1,300 |
2008/02/19 | 276 | 276 | 269 | 271 | 600 |
2008/02/18 | 292 | 292 | 270 | 281 | 4,400 |
2008/02/15 | 234 | 300 | 231 | 300 | 5,800 |
2008/02/14 | 235 | 241 | 233 | 239 | 1,400 |
2008/02/13 | 243 | 244 | 225 | 231 | 5,900 |
2008/02/12 | 271 | 271 | 240 | 248 | 2,900 |
2008/02/08 | 274 | 276 | 272 | 276 | 1,600 |
2008/02/07 | 285 | 285 | 283 | 283 | 700 |
2008/02/06 | 286 | 286 | 286 | 286 | 100 |
2008/02/05 | 280 | 282 | 275 | 275 | 700 |
2008/02/04 | 275 | 295 | 275 | 285 | 3,500 |
2008/02/01 | 278 | 278 | 277 | 277 | 3,000 |
2008/01/31 | 278 | 280 | 276 | 277 | 2,000 |
2008/01/30 | 280 | 280 | 276 | 276 | 800 |
2008/01/29 | 280 | 280 | 280 | 280 | 700 |
2008/01/28 | 279 | 280 | 279 | 280 | 5,300 |
2008/01/25 | 275 | 280 | 273 | 280 | 5,000 |
2008/01/24 | 275 | 284 | 272 | 280 | 2,300 |
2008/01/23 | 280 | 283 | 270 | 271 | 3,900 |
2008/01/22 | 273 | 295 | 270 | 284 | 11,900 |
2008/01/21 | 277 | 278 | 276 | 276 | 4,200 |
2008/01/18 | 290 | 290 | 270 | 280 | 3,200 |
2008/01/17 | 271 | 276 | 271 | 273 | 7,700 |
2008/01/16 | 260 | 275 | 260 | 275 | 8,400 |
2008/01/15 | 274 | 290 | 272 | 272 | 7,300 |
2008/01/11 | 275 | 290 | 270 | 275 | 4,600 |
2008/01/10 | 275 | 276 | 268 | 275 | 5,200 |
2008/01/09 | 271 | 286 | 260 | 285 | 9,700 |
2008/01/08 | 289 | 290 | 285 | 286 | 2,000 |
2008/01/07 | 281 | 288 | 280 | 288 | 11,800 |
2008/01/04 | 275 | 275 | 268 | 274 | 4,000 |