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 |
---|---|---|---|---|---|
2009/12/30 | 120 | 122 | 120 | 120 | 1,900 |
2009/12/29 | 122 | 125 | 121 | 121 | 800 |
2009/12/28 | 126 | 127 | 123 | 123 | 1,600 |
2009/12/25 | 120 | 123 | 120 | 121 | 19,200 |
2009/12/24 | 120 | 123 | 120 | 122 | 6,900 |
2009/12/22 | 122 | 123 | 122 | 123 | 2,800 |
2009/12/21 | 125 | 126 | 124 | 124 | 2,400 |
2009/12/18 | 123 | 125 | 120 | 125 | 11,600 |
2009/12/17 | 132 | 132 | 125 | 125 | 5,200 |
2009/12/16 | 132 | 133 | 128 | 132 | 4,800 |
2009/12/15 | 127 | 131 | 120 | 131 | 6,300 |
2009/12/14 | 126 | 132 | 126 | 126 | 1,900 |
2009/12/11 | 123 | 126 | 122 | 126 | 3,300 |
2009/12/10 | 131 | 132 | 122 | 122 | 3,700 |
2009/12/09 | 134 | 134 | 126 | 130 | 4,400 |
2009/12/08 | 127 | 128 | 126 | 126 | 1,800 |
2009/12/07 | 125 | 132 | 125 | 132 | 4,200 |
2009/12/04 | 128 | 130 | 121 | 130 | 1,400 |
2009/12/03 | 126 | 127 | 122 | 126 | 700 |
2009/12/02 | 121 | 125 | 121 | 125 | 1,800 |
2009/12/01 | 118 | 127 | 118 | 127 | 1,200 |
2009/11/30 | 120 | 120 | 118 | 119 | 2,200 |
2009/11/27 | 121 | 125 | 121 | 121 | 2,500 |
2009/11/26 | 122 | 133 | 119 | 133 | 1,800 |
2009/11/25 | 125 | 125 | 124 | 124 | 400 |
2009/11/24 | 133 | 135 | 125 | 125 | 4,000 |
2009/11/20 | 133 | 133 | 127 | 133 | 1,600 |
2009/11/19 | 119 | 121 | 115 | 120 | 6,700 |
2009/11/18 | 127 | 128 | 120 | 120 | 7,200 |
2009/11/17 | 140 | 140 | 125 | 133 | 5,900 |
2009/11/16 | 138 | 144 | 138 | 144 | 4,100 |
2009/11/13 | 140 | 141 | 139 | 140 | 3,300 |
2009/11/12 | 140 | 142 | 139 | 140 | 3,400 |
2009/11/11 | 142 | 144 | 140 | 144 | 3,400 |
2009/11/10 | 140 | 145 | 140 | 144 | 8,000 |
2009/11/09 | 144 | 150 | 143 | 150 | 13,900 |
2009/11/06 | 148 | 166 | 145 | 161 | 15,600 |
2009/11/05 | 145 | 148 | 132 | 132 | 3,900 |
2009/11/04 | 142 | 145 | 141 | 145 | 1,300 |
2009/11/02 | 139 | 150 | 139 | 150 | 3,100 |
2009/10/30 | 143 | 145 | 142 | 144 | 5,400 |
2009/10/29 | 147 | 147 | 144 | 144 | 3,600 |
2009/10/28 | 149 | 150 | 148 | 148 | 6,800 |
2009/10/27 | 151 | 152 | 147 | 152 | 2,300 |
2009/10/26 | 152 | 159 | 151 | 151 | 4,000 |
2009/10/23 | 155 | 160 | 155 | 160 | 3,000 |
2009/10/22 | 150 | 165 | 150 | 153 | 11,400 |
2009/10/21 | 157 | 158 | 151 | 152 | 2,700 |
2009/10/20 | 156 | 158 | 145 | 145 | 7,200 |
2009/10/19 | 154 | 159 | 147 | 151 | 9,000 |
2009/10/16 | 165 | 165 | 158 | 161 | 17,500 |
2009/10/15 | 168 | 168 | 161 | 161 | 9,200 |
2009/10/14 | 163 | 164 | 159 | 159 | 12,900 |
2009/10/13 | 159 | 163 | 159 | 159 | 12,000 |
2009/10/09 | 158 | 164 | 155 | 163 | 26,700 |
2009/10/08 | 162 | 165 | 159 | 163 | 42,000 |
2009/10/07 | 154 | 159 | 152 | 155 | 35,500 |
2009/10/06 | 157 | 160 | 150 | 160 | 74,900 |
2009/10/05 | 173 | 175 | 146 | 162 | 158,800 |
2009/10/02 | 209 | 210 | 207 | 208 | 3,800 |
2009/10/01 | 216 | 217 | 210 | 216 | 3,300 |
2009/09/30 | 233 | 233 | 221 | 221 | 700 |
2009/09/29 | 225 | 230 | 225 | 226 | 1,100 |
2009/09/28 | 232 | 240 | 232 | 235 | 1,700 |
2009/09/25 | 238 | 238 | 232 | 232 | 2,000 |
2009/09/18 | 235 | 240 | 235 | 236 | 800 |
2009/09/17 | 246 | 246 | 245 | 245 | 300 |
2009/09/16 | 240 | 245 | 235 | 244 | 1,200 |
2009/09/15 | 235 | 240 | 235 | 236 | 4,200 |
2009/09/14 | 243 | 245 | 235 | 235 | 4,600 |
2009/09/11 | 248 | 248 | 246 | 246 | 700 |
2009/09/10 | 256 | 258 | 244 | 245 | 2,100 |
2009/09/09 | 251 | 258 | 250 | 258 | 3,700 |
2009/09/08 | 242 | 247 | 242 | 247 | 1,400 |
2009/09/07 | 259 | 259 | 240 | 240 | 4,900 |
2009/09/04 | 255 | 258 | 255 | 258 | 2,300 |
2009/09/03 | 258 | 258 | 255 | 255 | 1,700 |
2009/09/02 | 260 | 265 | 255 | 260 | 4,900 |
2009/09/01 | 265 | 270 | 261 | 270 | 2,000 |
2009/08/31 | 270 | 273 | 265 | 269 | 4,300 |
2009/08/28 | 274 | 274 | 266 | 266 | 300 |
2009/08/27 | 263 | 274 | 263 | 273 | 5,100 |
2009/08/26 | 260 | 263 | 260 | 263 | 5,800 |
2009/08/25 | 261 | 261 | 260 | 261 | 1,300 |
2009/08/24 | 262 | 262 | 261 | 261 | 1,000 |
2009/08/21 | 267 | 270 | 262 | 262 | 2,300 |
2009/08/20 | 270 | 274 | 266 | 267 | 1,500 |
2009/08/19 | 263 | 272 | 262 | 270 | 6,200 |
2009/08/18 | 261 | 270 | 260 | 262 | 8,700 |
2009/08/17 | 266 | 266 | 260 | 260 | 8,100 |
2009/08/14 | 262 | 283 | 260 | 279 | 8,200 |
2009/08/13 | 260 | 263 | 253 | 262 | 4,200 |
2009/08/12 | 250 | 253 | 250 | 250 | 1,900 |
2009/08/11 | 264 | 264 | 259 | 259 | 200 |
2009/08/10 | 265 | 265 | 257 | 257 | 2,300 |
2009/08/07 | 250 | 260 | 250 | 260 | 5,500 |
2009/08/06 | 245 | 250 | 243 | 250 | 2,700 |
2009/08/05 | 246 | 254 | 242 | 250 | 13,900 |
2009/08/04 | 250 | 260 | 246 | 260 | 9,700 |
2009/08/03 | 255 | 255 | 254 | 254 | 3,300 |
2009/07/31 | 250 | 250 | 239 | 240 | 10,900 |
2009/07/30 | 241 | 253 | 241 | 251 | 10,900 |
2009/07/29 | 263 | 263 | 251 | 251 | 3,200 |
2009/07/28 | 251 | 257 | 250 | 256 | 2,900 |
2009/07/27 | 255 | 263 | 255 | 256 | 4,300 |
2009/07/24 | 250 | 260 | 250 | 253 | 8,700 |
2009/07/23 | 249 | 261 | 249 | 255 | 3,300 |
2009/07/22 | 242 | 249 | 240 | 249 | 18,500 |
2009/07/21 | 255 | 263 | 240 | 251 | 10,300 |
2009/07/17 | 273 | 292 | 265 | 265 | 35,000 |
2009/07/16 | 250 | 300 | 245 | 288 | 116,700 |
2009/07/15 | 235 | 235 | 225 | 235 | 33,600 |
2009/07/14 | 188 | 198 | 180 | 185 | 5,200 |
2009/07/13 | 190 | 193 | 153 | 163 | 16,600 |
2009/07/10 | 204 | 204 | 182 | 193 | 7,500 |
2009/07/09 | 209 | 214 | 203 | 209 | 5,600 |
2009/07/08 | 219 | 219 | 215 | 215 | 2,400 |
2009/07/07 | 220 | 224 | 220 | 220 | 1,300 |
2009/07/06 | 224 | 224 | 217 | 218 | 4,900 |
2009/07/03 | 213 | 223 | 213 | 223 | 8,900 |
2009/07/02 | 208 | 219 | 208 | 217 | 4,000 |
2009/07/01 | 208 | 210 | 207 | 207 | 1,500 |
2009/06/30 | 212 | 212 | 208 | 208 | 1,400 |
2009/06/29 | 206 | 216 | 206 | 209 | 2,700 |
2009/06/26 | 208 | 213 | 207 | 207 | 1,600 |
2009/06/25 | 210 | 214 | 205 | 211 | 5,300 |
2009/06/24 | 212 | 212 | 205 | 205 | 1,900 |
2009/06/23 | 210 | 214 | 205 | 214 | 3,700 |
2009/06/22 | 202 | 215 | 202 | 210 | 2,300 |
2009/06/19 | 202 | 203 | 201 | 201 | 1,900 |
2009/06/18 | 210 | 215 | 202 | 203 | 8,300 |
2009/06/17 | 218 | 225 | 213 | 214 | 4,100 |
2009/06/16 | 222 | 238 | 221 | 221 | 5,300 |
2009/06/15 | 215 | 240 | 215 | 227 | 5,000 |
2009/06/12 | 212 | 226 | 212 | 220 | 6,400 |
2009/06/11 | 206 | 210 | 206 | 210 | 2,200 |
2009/06/10 | 202 | 212 | 202 | 208 | 2,000 |
2009/06/09 | 207 | 210 | 200 | 200 | 5,400 |
2009/06/08 | 202 | 207 | 201 | 207 | 2,900 |
2009/06/05 | 201 | 210 | 197 | 198 | 7,600 |
2009/06/04 | 205 | 208 | 200 | 201 | 3,100 |
2009/06/03 | 200 | 205 | 199 | 205 | 4,800 |
2009/06/02 | 205 | 207 | 195 | 204 | 4,900 |
2009/06/01 | 207 | 208 | 192 | 200 | 15,800 |
2009/05/29 | 204 | 205 | 187 | 187 | 16,400 |
2009/05/28 | 200 | 205 | 194 | 204 | 9,700 |
2009/05/27 | 236 | 237 | 184 | 212 | 23,400 |
2009/05/26 | 241 | 241 | 223 | 233 | 53,900 |
2009/05/25 | 191 | 191 | 191 | 191 | 11,400 |
2009/05/22 | 132 | 144 | 130 | 141 | 6,000 |
2009/05/21 | 129 | 135 | 128 | 129 | 2,100 |
2009/05/20 | 129 | 131 | 128 | 128 | 1,300 |
2009/05/19 | 130 | 133 | 128 | 128 | 2,700 |
2009/05/18 | 129 | 135 | 127 | 135 | 2,900 |
2009/05/15 | 132 | 134 | 130 | 131 | 1,600 |
2009/05/14 | 134 | 134 | 134 | 134 | 500 |
2009/05/13 | 137 | 138 | 137 | 138 | 400 |
2009/05/12 | 132 | 139 | 132 | 138 | 1,000 |
2009/05/11 | 134 | 137 | 132 | 137 | 4,600 |
2009/05/08 | 132 | 132 | 132 | 132 | 200 |
2009/05/07 | 144 | 144 | 131 | 132 | 2,900 |
2009/05/01 | 136 | 144 | 136 | 144 | 2,200 |
2009/04/30 | 130 | 140 | 130 | 140 | 900 |
2009/04/28 | 135 | 140 | 132 | 132 | 2,500 |
2009/04/27 | 135 | 135 | 134 | 135 | 300 |
2009/04/24 | 133 | 134 | 130 | 134 | 3,100 |
2009/04/23 | 128 | 129 | 128 | 129 | 300 |
2009/04/22 | 125 | 125 | 123 | 123 | 2,100 |
2009/04/21 | 125 | 135 | 125 | 125 | 3,500 |
2009/04/20 | 121 | 125 | 121 | 125 | 700 |
2009/04/17 | 121 | 122 | 121 | 121 | 600 |
2009/04/16 | 119 | 123 | 119 | 120 | 3,700 |
2009/04/15 | 119 | 119 | 119 | 119 | 300 |
2009/04/14 | 118 | 123 | 118 | 123 | 200 |
2009/04/13 | 116 | 119 | 116 | 117 | 2,600 |
2009/04/10 | 113 | 125 | 113 | 121 | 4,500 |
2009/04/09 | 117 | 117 | 113 | 113 | 1,500 |
2009/04/08 | 121 | 121 | 110 | 112 | 5,500 |
2009/04/07 | 115 | 117 | 111 | 112 | 4,600 |
2009/04/06 | 122 | 125 | 117 | 117 | 2,800 |
2009/04/03 | 119 | 129 | 119 | 121 | 2,400 |
2009/04/02 | 123 | 124 | 123 | 124 | 500 |
2009/04/01 | 121 | 124 | 121 | 124 | 300 |
2009/03/31 | 128 | 133 | 123 | 128 | 1,600 |
2009/03/30 | 122 | 129 | 122 | 128 | 1,000 |
2009/03/27 | 133 | 136 | 122 | 122 | 7,600 |
2009/03/26 | 130 | 130 | 116 | 116 | 2,200 |
2009/03/25 | 125 | 127 | 125 | 127 | 2,000 |
2009/03/24 | 125 | 135 | 125 | 126 | 4,700 |
2009/03/23 | 136 | 136 | 124 | 124 | 3,500 |
2009/03/19 | 133 | 135 | 133 | 135 | 700 |
2009/03/18 | 137 | 139 | 130 | 135 | 1,900 |
2009/03/17 | 135 | 136 | 135 | 136 | 1,200 |
2009/03/16 | 134 | 136 | 130 | 135 | 1,500 |
2009/03/13 | 121 | 129 | 121 | 129 | 1,300 |
2009/03/12 | 120 | 126 | 118 | 126 | 4,900 |
2009/03/11 | 133 | 133 | 133 | 133 | 200 |
2009/03/09 | 132 | 133 | 132 | 133 | 200 |
2009/03/06 | 130 | 130 | 130 | 130 | 100 |
2009/03/05 | 137 | 137 | 127 | 130 | 1,200 |
2009/03/04 | 130 | 137 | 130 | 137 | 800 |
2009/03/02 | 124 | 135 | 123 | 123 | 700 |
2009/02/27 | 128 | 139 | 120 | 120 | 2,600 |
2009/02/25 | 140 | 140 | 130 | 133 | 1,100 |
2009/02/24 | 140 | 140 | 140 | 140 | 2,200 |
2009/02/23 | 137 | 140 | 137 | 140 | 3,700 |
2009/02/20 | 137 | 137 | 137 | 137 | 200 |
2009/02/19 | 129 | 129 | 129 | 129 | 800 |
2009/02/18 | 135 | 135 | 131 | 131 | 700 |
2009/02/17 | 137 | 137 | 132 | 132 | 900 |
2009/02/16 | 132 | 139 | 132 | 139 | 800 |
2009/02/13 | 135 | 135 | 132 | 132 | 1,500 |
2009/02/10 | 133 | 133 | 133 | 133 | 300 |
2009/02/09 | 135 | 135 | 134 | 134 | 400 |
2009/02/06 | 144 | 144 | 144 | 144 | 100 |
2009/02/05 | 138 | 145 | 135 | 145 | 600 |
2009/02/04 | 140 | 140 | 138 | 138 | 200 |
2009/02/03 | 136 | 137 | 136 | 137 | 800 |
2009/02/02 | 152 | 159 | 135 | 137 | 4,200 |
2009/01/30 | 161 | 161 | 153 | 153 | 2,800 |
2009/01/29 | 161 | 162 | 161 | 162 | 1,000 |
2009/01/27 | 165 | 165 | 163 | 163 | 600 |
2009/01/26 | 151 | 151 | 150 | 150 | 400 |
2009/01/23 | 156 | 156 | 150 | 150 | 800 |
2009/01/22 | 155 | 156 | 155 | 156 | 200 |
2009/01/21 | 155 | 155 | 154 | 155 | 900 |
2009/01/20 | 161 | 161 | 160 | 160 | 1,700 |
2009/01/19 | 157 | 160 | 157 | 160 | 700 |
2009/01/16 | 155 | 156 | 155 | 156 | 1,000 |
2009/01/15 | 160 | 160 | 153 | 153 | 1,600 |
2009/01/14 | 162 | 163 | 162 | 163 | 500 |
2009/01/13 | 170 | 170 | 170 | 170 | 1,000 |
2009/01/09 | 187 | 187 | 174 | 175 | 2,400 |
2009/01/08 | 179 | 194 | 179 | 188 | 2,100 |
2009/01/07 | 170 | 180 | 167 | 180 | 3,800 |
2009/01/06 | 168 | 169 | 157 | 167 | 4,800 |
2009/01/05 | 154 | 154 | 154 | 154 | 200 |