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 |
---|---|---|---|---|---|
2011/12/30 | 168 | 168 | 168 | 168 | 100 |
2011/12/29 | 164 | 168 | 158 | 167 | 1,700 |
2011/12/27 | 154 | 158 | 150 | 158 | 1,700 |
2011/12/26 | 160 | 161 | 156 | 156 | 500 |
2011/12/22 | 155 | 164 | 150 | 155 | 1,800 |
2011/12/21 | 160 | 160 | 160 | 160 | 1,100 |
2011/12/20 | 158 | 160 | 155 | 160 | 600 |
2011/12/19 | 163 | 163 | 150 | 150 | 13,100 |
2011/12/16 | 154 | 165 | 151 | 165 | 9,700 |
2011/12/15 | 160 | 164 | 155 | 164 | 1,800 |
2011/12/14 | 163 | 169 | 163 | 169 | 2,400 |
2011/12/13 | 165 | 165 | 160 | 160 | 1,800 |
2011/12/12 | 154 | 165 | 154 | 165 | 3,000 |
2011/12/09 | 150 | 162 | 150 | 162 | 500 |
2011/12/08 | 162 | 162 | 162 | 162 | 100 |
2011/12/07 | 152 | 160 | 152 | 160 | 600 |
2011/12/06 | 159 | 160 | 159 | 160 | 400 |
2011/12/05 | 159 | 159 | 159 | 159 | 200 |
2011/12/02 | 157 | 160 | 151 | 158 | 5,400 |
2011/12/01 | 155 | 155 | 155 | 155 | 2,200 |
2011/11/30 | 153 | 153 | 153 | 153 | 200 |
2011/11/29 | 151 | 151 | 151 | 151 | 200 |
2011/11/28 | 0 | 0 | 0 | 144 | 0 |
2011/11/25 | 139 | 144 | 139 | 144 | 300 |
2011/11/24 | 142 | 142 | 139 | 139 | 5,100 |
2011/11/22 | 142 | 142 | 142 | 142 | 1,100 |
2011/11/21 | 153 | 153 | 153 | 153 | 300 |
2011/11/18 | 155 | 155 | 141 | 155 | 5,300 |
2011/11/17 | 155 | 162 | 150 | 161 | 24,100 |
2011/11/16 | 163 | 163 | 150 | 155 | 4,400 |
2011/11/15 | 155 | 155 | 155 | 155 | 200 |
2011/11/14 | 145 | 145 | 145 | 145 | 100 |
2011/11/11 | 141 | 141 | 141 | 141 | 100 |
2011/11/10 | 150 | 150 | 141 | 141 | 1,800 |
2011/11/09 | 147 | 153 | 147 | 153 | 1,400 |
2011/11/08 | 147 | 147 | 147 | 147 | 200 |
2011/11/07 | 0 | 0 | 0 | 147 | 0 |
2011/11/04 | 142 | 147 | 142 | 147 | 200 |
2011/11/02 | 146 | 146 | 146 | 146 | 100 |
2011/11/01 | 0 | 0 | 0 | 151 | 0 |
2011/10/31 | 163 | 163 | 150 | 151 | 10,900 |
2011/10/28 | 148 | 153 | 145 | 151 | 5,100 |
2011/10/27 | 139 | 143 | 134 | 140 | 5,000 |
2011/10/26 | 133 | 137 | 132 | 137 | 1,000 |
2011/10/25 | 131 | 136 | 131 | 136 | 400 |
2011/10/24 | 133 | 138 | 131 | 131 | 2,300 |
2011/10/21 | 135 | 135 | 135 | 135 | 300 |
2011/10/20 | 134 | 138 | 134 | 135 | 800 |
2011/10/19 | 134 | 134 | 134 | 134 | 200 |
2011/10/18 | 133 | 138 | 133 | 134 | 1,500 |
2011/10/17 | 134 | 136 | 133 | 133 | 400 |
2011/10/14 | 133 | 138 | 133 | 138 | 300 |
2011/10/13 | 133 | 137 | 133 | 137 | 300 |
2011/10/12 | 130 | 135 | 130 | 132 | 800 |
2011/10/11 | 131 | 138 | 131 | 138 | 400 |
2011/10/07 | 130 | 135 | 129 | 135 | 700 |
2011/10/06 | 137 | 140 | 135 | 135 | 400 |
2011/10/05 | 137 | 137 | 137 | 137 | 100 |
2011/10/04 | 130 | 139 | 130 | 137 | 1,000 |
2011/10/03 | 133 | 135 | 130 | 130 | 800 |
2011/09/30 | 131 | 135 | 131 | 132 | 1,000 |
2011/09/29 | 130 | 137 | 130 | 131 | 900 |
2011/09/28 | 130 | 133 | 129 | 131 | 500 |
2011/09/27 | 131 | 136 | 126 | 135 | 3,100 |
2011/09/26 | 137 | 137 | 132 | 136 | 1,500 |
2011/09/22 | 138 | 142 | 137 | 137 | 1,500 |
2011/09/21 | 143 | 143 | 139 | 143 | 1,000 |
2011/09/20 | 139 | 143 | 139 | 143 | 200 |
2011/09/16 | 138 | 139 | 138 | 139 | 1,400 |
2011/09/15 | 137 | 141 | 137 | 140 | 1,900 |
2011/09/14 | 138 | 142 | 138 | 141 | 400 |
2011/09/13 | 140 | 140 | 138 | 139 | 800 |
2011/09/12 | 142 | 146 | 139 | 139 | 20,700 |
2011/09/09 | 0 | 0 | 0 | 157 | 0 |
2011/09/08 | 152 | 157 | 152 | 157 | 600 |
2011/09/07 | 0 | 0 | 0 | 157 | 0 |
2011/09/06 | 157 | 157 | 157 | 157 | 100 |
2011/09/05 | 0 | 0 | 0 | 156 | 0 |
2011/09/02 | 156 | 156 | 156 | 156 | 600 |
2011/09/01 | 158 | 160 | 158 | 160 | 1,000 |
2011/08/31 | 159 | 160 | 158 | 160 | 5,100 |
2011/08/30 | 0 | 0 | 0 | 158 | 0 |
2011/08/29 | 157 | 158 | 157 | 158 | 400 |
2011/08/26 | 155 | 156 | 155 | 156 | 400 |
2011/08/25 | 156 | 156 | 156 | 156 | 500 |
2011/08/24 | 168 | 168 | 155 | 157 | 15,000 |
2011/08/23 | 153 | 163 | 153 | 162 | 14,400 |
2011/08/22 | 159 | 160 | 157 | 158 | 2,900 |
2011/08/19 | 154 | 160 | 154 | 160 | 1,500 |
2011/08/18 | 158 | 166 | 156 | 157 | 12,700 |
2011/08/17 | 155 | 163 | 155 | 163 | 2,800 |
2011/08/16 | 160 | 160 | 157 | 157 | 400 |
2011/08/15 | 165 | 165 | 153 | 165 | 17,600 |
2011/08/12 | 163 | 165 | 163 | 165 | 1,600 |
2011/08/11 | 159 | 167 | 159 | 167 | 2,000 |
2011/08/10 | 163 | 174 | 157 | 169 | 4,900 |
2011/08/09 | 147 | 159 | 147 | 159 | 4,500 |
2011/08/08 | 145 | 151 | 145 | 151 | 1,200 |
2011/08/05 | 156 | 156 | 151 | 151 | 1,100 |
2011/08/04 | 0 | 0 | 0 | 160 | 0 |
2011/08/03 | 160 | 160 | 160 | 160 | 300 |
2011/08/02 | 160 | 160 | 157 | 157 | 300 |
2011/08/01 | 159 | 159 | 157 | 159 | 400 |
2011/07/29 | 160 | 164 | 160 | 161 | 600 |
2011/07/28 | 158 | 163 | 158 | 162 | 1,600 |
2011/07/27 | 160 | 162 | 159 | 162 | 1,000 |
2011/07/26 | 160 | 160 | 160 | 160 | 600 |
2011/07/25 | 162 | 162 | 160 | 160 | 300 |
2011/07/22 | 162 | 166 | 162 | 166 | 1,400 |
2011/07/21 | 162 | 162 | 157 | 161 | 2,300 |
2011/07/20 | 161 | 167 | 160 | 167 | 8,100 |
2011/07/19 | 161 | 163 | 160 | 160 | 6,500 |
2011/07/15 | 172 | 172 | 168 | 168 | 1,400 |
2011/07/14 | 170 | 174 | 165 | 174 | 16,300 |
2011/07/13 | 170 | 174 | 170 | 174 | 1,300 |
2011/07/12 | 173 | 174 | 173 | 174 | 200 |
2011/07/11 | 172 | 175 | 170 | 174 | 3,200 |
2011/07/08 | 175 | 175 | 175 | 175 | 200 |
2011/07/07 | 170 | 170 | 170 | 170 | 500 |
2011/07/06 | 172 | 177 | 172 | 177 | 200 |
2011/07/05 | 172 | 177 | 172 | 177 | 900 |
2011/07/04 | 170 | 178 | 167 | 178 | 4,200 |
2011/07/01 | 168 | 168 | 166 | 167 | 1,200 |
2011/06/30 | 167 | 170 | 166 | 167 | 1,900 |
2011/06/29 | 171 | 171 | 167 | 167 | 3,200 |
2011/06/28 | 167 | 177 | 167 | 172 | 4,500 |
2011/06/27 | 0 | 0 | 0 | 172 | 0 |
2011/06/24 | 172 | 172 | 172 | 172 | 100 |
2011/06/23 | 177 | 177 | 177 | 177 | 3,100 |
2011/06/22 | 173 | 173 | 173 | 173 | 500 |
2011/06/21 | 173 | 173 | 171 | 171 | 1,500 |
2011/06/20 | 176 | 176 | 174 | 174 | 1,700 |
2011/06/17 | 177 | 177 | 175 | 175 | 3,300 |
2011/06/16 | 178 | 179 | 177 | 177 | 1,600 |
2011/06/15 | 178 | 186 | 177 | 177 | 6,500 |
2011/06/14 | 180 | 180 | 177 | 178 | 1,700 |
2011/06/13 | 177 | 180 | 176 | 180 | 3,300 |
2011/06/10 | 177 | 179 | 177 | 179 | 400 |
2011/06/09 | 179 | 179 | 178 | 178 | 1,000 |
2011/06/08 | 190 | 190 | 178 | 178 | 5,100 |
2011/06/07 | 185 | 185 | 185 | 185 | 1,000 |
2011/06/06 | 190 | 190 | 185 | 185 | 800 |
2011/06/03 | 188 | 188 | 186 | 186 | 2,300 |
2011/06/02 | 186 | 186 | 186 | 186 | 100 |
2011/06/01 | 190 | 190 | 187 | 190 | 2,100 |
2011/05/31 | 186 | 193 | 186 | 193 | 1,700 |
2011/05/30 | 189 | 190 | 189 | 190 | 5,200 |
2011/05/27 | 190 | 195 | 188 | 190 | 3,000 |
2011/05/26 | 190 | 194 | 184 | 194 | 3,400 |
2011/05/25 | 189 | 189 | 189 | 189 | 200 |
2011/05/24 | 190 | 190 | 190 | 190 | 2,000 |
2011/05/23 | 194 | 203 | 188 | 190 | 8,600 |
2011/05/20 | 199 | 199 | 194 | 194 | 400 |
2011/05/19 | 192 | 201 | 192 | 199 | 6,100 |
2011/05/18 | 192 | 202 | 188 | 200 | 6,400 |
2011/05/17 | 185 | 206 | 184 | 206 | 4,000 |
2011/05/16 | 197 | 208 | 187 | 195 | 16,600 |
2011/05/13 | 191 | 217 | 190 | 197 | 7,400 |
2011/05/12 | 203 | 235 | 192 | 192 | 25,500 |
2011/05/11 | 199 | 209 | 199 | 199 | 4,300 |
2011/05/10 | 215 | 215 | 194 | 207 | 19,100 |
2011/05/09 | 195 | 220 | 189 | 220 | 18,200 |
2011/05/06 | 180 | 193 | 179 | 189 | 7,000 |
2011/05/02 | 177 | 184 | 177 | 180 | 18,900 |
2011/04/28 | 173 | 175 | 170 | 174 | 2,600 |
2011/04/27 | 175 | 179 | 169 | 177 | 7,900 |
2011/04/26 | 169 | 179 | 157 | 175 | 24,100 |
2011/04/25 | 167 | 174 | 160 | 174 | 7,800 |
2011/04/22 | 161 | 168 | 160 | 168 | 1,700 |
2011/04/21 | 165 | 165 | 160 | 162 | 1,000 |
2011/04/20 | 164 | 170 | 160 | 168 | 1,300 |
2011/04/19 | 159 | 165 | 157 | 164 | 7,500 |
2011/04/18 | 175 | 178 | 157 | 162 | 28,400 |
2011/04/15 | 161 | 165 | 151 | 165 | 9,100 |
2011/04/14 | 154 | 161 | 154 | 161 | 2,200 |
2011/04/13 | 148 | 150 | 148 | 150 | 4,500 |
2011/04/12 | 151 | 152 | 150 | 150 | 1,700 |
2011/04/11 | 156 | 161 | 153 | 156 | 1,600 |
2011/04/08 | 155 | 161 | 151 | 161 | 4,500 |
2011/04/07 | 151 | 165 | 151 | 155 | 2,400 |
2011/04/06 | 154 | 165 | 149 | 153 | 7,300 |
2011/04/05 | 150 | 160 | 148 | 159 | 4,200 |
2011/04/04 | 153 | 157 | 149 | 150 | 3,100 |
2011/04/01 | 162 | 162 | 150 | 151 | 1,800 |
2011/03/31 | 162 | 162 | 158 | 158 | 800 |
2011/03/30 | 160 | 160 | 148 | 160 | 2,100 |
2011/03/29 | 0 | 0 | 0 | 160 | 0 |
2011/03/28 | 156 | 160 | 146 | 160 | 3,900 |
2011/03/25 | 165 | 166 | 160 | 161 | 4,300 |
2011/03/24 | 159 | 168 | 158 | 168 | 1,700 |
2011/03/23 | 169 | 172 | 165 | 169 | 4,800 |
2011/03/22 | 165 | 169 | 155 | 169 | 3,900 |
2011/03/18 | 142 | 160 | 142 | 160 | 18,300 |
2011/03/17 | 132 | 147 | 132 | 147 | 7,100 |
2011/03/16 | 114 | 158 | 111 | 158 | 12,500 |
2011/03/15 | 134 | 140 | 96 | 119 | 25,700 |
2011/03/14 | 141 | 168 | 136 | 138 | 27,600 |
2011/03/11 | 192 | 192 | 184 | 186 | 12,500 |
2011/03/10 | 202 | 202 | 197 | 197 | 2,400 |
2011/03/09 | 200 | 209 | 200 | 202 | 4,500 |
2011/03/08 | 196 | 205 | 196 | 202 | 2,500 |
2011/03/07 | 195 | 206 | 193 | 200 | 7,600 |
2011/03/04 | 197 | 198 | 197 | 198 | 1,100 |
2011/03/03 | 197 | 197 | 194 | 195 | 3,500 |
2011/03/02 | 199 | 199 | 195 | 195 | 3,200 |
2011/03/01 | 199 | 203 | 194 | 202 | 5,200 |
2011/02/28 | 193 | 198 | 191 | 198 | 1,000 |
2011/02/25 | 188 | 193 | 182 | 193 | 6,100 |
2011/02/24 | 195 | 199 | 188 | 188 | 8,900 |
2011/02/23 | 194 | 204 | 194 | 197 | 1,700 |
2011/02/22 | 202 | 204 | 195 | 196 | 5,700 |
2011/02/21 | 202 | 208 | 193 | 204 | 30,600 |
2011/02/18 | 206 | 211 | 201 | 210 | 10,200 |
2011/02/17 | 216 | 216 | 205 | 206 | 21,900 |
2011/02/16 | 217 | 221 | 215 | 218 | 18,300 |
2011/02/15 | 213 | 229 | 210 | 221 | 74,200 |
2011/02/14 | 200 | 216 | 193 | 214 | 62,100 |
2011/02/10 | 205 | 205 | 195 | 199 | 23,700 |
2011/02/09 | 214 | 214 | 204 | 207 | 15,300 |
2011/02/08 | 224 | 224 | 205 | 207 | 39,800 |
2011/02/07 | 235 | 240 | 219 | 223 | 45,700 |
2011/02/04 | 240 | 243 | 220 | 230 | 37,400 |
2011/02/03 | 233 | 248 | 213 | 234 | 82,700 |
2011/02/02 | 292 | 292 | 223 | 225 | 412,500 |
2011/02/01 | 177 | 220 | 177 | 212 | 30,800 |
2011/01/31 | 171 | 177 | 169 | 172 | 12,700 |
2011/01/28 | 176 | 178 | 173 | 176 | 4,700 |
2011/01/27 | 175 | 178 | 175 | 177 | 800 |
2011/01/26 | 174 | 178 | 174 | 178 | 500 |
2011/01/25 | 175 | 178 | 174 | 175 | 2,400 |
2011/01/24 | 0 | 0 | 0 | 175 | 0 |
2011/01/21 | 180 | 180 | 173 | 175 | 9,100 |
2011/01/20 | 184 | 184 | 180 | 180 | 2,100 |
2011/01/19 | 185 | 187 | 183 | 183 | 2,800 |
2011/01/18 | 183 | 189 | 183 | 185 | 1,400 |
2011/01/17 | 183 | 188 | 180 | 188 | 2,900 |
2011/01/14 | 188 | 193 | 183 | 183 | 11,400 |
2011/01/13 | 200 | 200 | 185 | 196 | 12,000 |
2011/01/12 | 210 | 214 | 197 | 200 | 4,400 |
2011/01/11 | 185 | 224 | 185 | 198 | 23,400 |
2011/01/07 | 182 | 185 | 180 | 184 | 4,000 |
2011/01/06 | 177 | 184 | 177 | 181 | 1,600 |
2011/01/05 | 182 | 182 | 178 | 178 | 1,700 |
2011/01/04 | 173 | 186 | 171 | 171 | 8,400 |