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 |
---|---|---|---|---|---|
2013/12/30 | 205 | 217 | 205 | 217 | 42,000 |
2013/12/27 | 205 | 210 | 204 | 204 | 10,600 |
2013/12/26 | 202 | 209 | 201 | 202 | 30,800 |
2013/12/25 | 204 | 205 | 200 | 202 | 42,500 |
2013/12/24 | 205 | 209 | 205 | 207 | 20,300 |
2013/12/20 | 205 | 210 | 203 | 206 | 40,100 |
2013/12/19 | 207 | 212 | 205 | 205 | 27,300 |
2013/12/18 | 210 | 210 | 205 | 206 | 14,800 |
2013/12/17 | 212 | 214 | 210 | 210 | 14,600 |
2013/12/16 | 216 | 220 | 210 | 210 | 27,600 |
2013/12/13 | 222 | 225 | 214 | 219 | 22,600 |
2013/12/12 | 215 | 223 | 213 | 218 | 23,200 |
2013/12/11 | 223 | 225 | 216 | 217 | 28,700 |
2013/12/10 | 226 | 226 | 219 | 223 | 18,000 |
2013/12/09 | 217 | 223 | 211 | 222 | 45,700 |
2013/12/06 | 224 | 228 | 223 | 225 | 10,600 |
2013/12/05 | 226 | 229 | 223 | 225 | 34,600 |
2013/12/04 | 228 | 230 | 224 | 226 | 19,800 |
2013/12/03 | 230 | 234 | 227 | 232 | 40,600 |
2013/12/02 | 223 | 230 | 223 | 226 | 24,200 |
2013/11/29 | 222 | 230 | 216 | 223 | 52,100 |
2013/11/28 | 228 | 229 | 216 | 222 | 30,500 |
2013/11/27 | 232 | 236 | 227 | 227 | 36,500 |
2013/11/26 | 228 | 238 | 224 | 235 | 66,200 |
2013/11/25 | 230 | 238 | 221 | 224 | 59,300 |
2013/11/22 | 236 | 236 | 220 | 229 | 45,300 |
2013/11/21 | 217 | 244 | 216 | 228 | 137,000 |
2013/11/20 | 217 | 218 | 214 | 218 | 26,400 |
2013/11/19 | 224 | 224 | 215 | 217 | 23,300 |
2013/11/18 | 224 | 226 | 221 | 221 | 21,300 |
2013/11/15 | 219 | 226 | 218 | 223 | 70,400 |
2013/11/14 | 214 | 218 | 214 | 218 | 14,800 |
2013/11/13 | 211 | 214 | 210 | 214 | 19,800 |
2013/11/12 | 209 | 212 | 209 | 211 | 11,200 |
2013/11/11 | 220 | 220 | 208 | 208 | 41,100 |
2013/11/08 | 216 | 224 | 216 | 219 | 19,600 |
2013/11/07 | 223 | 224 | 220 | 220 | 19,300 |
2013/11/06 | 226 | 226 | 220 | 222 | 8,900 |
2013/11/05 | 216 | 225 | 216 | 219 | 13,700 |
2013/11/01 | 229 | 229 | 215 | 217 | 51,000 |
2013/10/31 | 223 | 225 | 221 | 223 | 45,200 |
2013/10/30 | 239 | 239 | 226 | 226 | 65,200 |
2013/10/29 | 236 | 236 | 220 | 228 | 64,700 |
2013/10/28 | 235 | 241 | 235 | 235 | 56,000 |
2013/10/25 | 246 | 246 | 238 | 240 | 63,800 |
2013/10/24 | 243 | 248 | 234 | 245 | 368,500 |
2013/10/23 | 259 | 288 | 255 | 267 | 435,700 |
2013/10/22 | 252 | 259 | 248 | 255 | 73,300 |
2013/10/21 | 257 | 263 | 251 | 252 | 104,400 |
2013/10/18 | 253 | 253 | 241 | 253 | 109,500 |
2013/10/17 | 265 | 266 | 248 | 248 | 161,400 |
2013/10/16 | 270 | 273 | 251 | 257 | 192,900 |
2013/10/15 | 266 | 283 | 262 | 277 | 399,100 |
2013/10/11 | 251 | 295 | 251 | 260 | 1,274,900 |
2013/10/10 | 258 | 263 | 246 | 250 | 199,000 |
2013/10/09 | 248 | 273 | 245 | 250 | 303,700 |
2013/10/08 | 256 | 259 | 247 | 250 | 265,700 |
2013/10/07 | 270 | 296 | 248 | 259 | 1,237,200 |
2013/10/04 | 303 | 320 | 265 | 270 | 1,609,400 |
2013/10/03 | 327 | 341 | 311 | 311 | 653,300 |
2013/10/02 | 391 | 391 | 371 | 391 | 1,042,700 |
2013/10/01 | 255 | 311 | 255 | 311 | 1,079,100 |
2013/09/30 | 200 | 283 | 198 | 231 | 1,325,400 |
2013/09/27 | 198 | 203 | 198 | 203 | 23,700 |
2013/09/26 | 199 | 207 | 199 | 203 | 21,400 |
2013/09/25 | 195 | 209 | 195 | 207 | 40,200 |
2013/09/24 | 195 | 195 | 191 | 193 | 8,800 |
2013/09/20 | 190 | 197 | 190 | 194 | 20,700 |
2013/09/19 | 192 | 193 | 187 | 190 | 7,800 |
2013/09/18 | 192 | 193 | 188 | 192 | 6,800 |
2013/09/17 | 194 | 194 | 188 | 193 | 14,100 |
2013/09/13 | 185 | 204 | 185 | 190 | 50,600 |
2013/09/12 | 182 | 184 | 178 | 181 | 7,500 |
2013/09/11 | 183 | 184 | 178 | 184 | 16,000 |
2013/09/10 | 191 | 191 | 181 | 188 | 16,000 |
2013/09/09 | 185 | 186 | 179 | 186 | 9,000 |
2013/09/06 | 181 | 184 | 180 | 184 | 5,700 |
2013/09/05 | 182 | 185 | 180 | 182 | 6,100 |
2013/09/04 | 182 | 185 | 181 | 184 | 6,400 |
2013/09/03 | 180 | 182 | 177 | 182 | 9,200 |
2013/09/02 | 178 | 180 | 177 | 180 | 12,100 |
2013/08/30 | 177 | 177 | 175 | 175 | 7,800 |
2013/08/29 | 178 | 180 | 176 | 180 | 2,300 |
2013/08/28 | 176 | 183 | 176 | 177 | 14,600 |
2013/08/27 | 185 | 185 | 178 | 178 | 12,900 |
2013/08/26 | 176 | 187 | 176 | 181 | 13,700 |
2013/08/23 | 178 | 178 | 174 | 175 | 5,800 |
2013/08/22 | 179 | 179 | 175 | 178 | 3,200 |
2013/08/21 | 177 | 181 | 177 | 181 | 3,300 |
2013/08/20 | 177 | 181 | 175 | 180 | 9,000 |
2013/08/19 | 174 | 178 | 172 | 177 | 4,400 |
2013/08/16 | 172 | 175 | 171 | 175 | 6,500 |
2013/08/15 | 171 | 173 | 171 | 173 | 10,000 |
2013/08/14 | 172 | 175 | 171 | 175 | 10,000 |
2013/08/13 | 172 | 174 | 170 | 170 | 14,500 |
2013/08/12 | 170 | 175 | 169 | 169 | 43,600 |
2013/08/09 | 180 | 182 | 179 | 180 | 7,900 |
2013/08/08 | 179 | 184 | 178 | 181 | 8,800 |
2013/08/07 | 185 | 185 | 180 | 181 | 11,500 |
2013/08/06 | 185 | 187 | 182 | 186 | 12,500 |
2013/08/05 | 184 | 188 | 183 | 188 | 14,200 |
2013/08/02 | 179 | 183 | 174 | 183 | 17,600 |
2013/08/01 | 179 | 179 | 172 | 179 | 22,100 |
2013/07/31 | 180 | 185 | 179 | 179 | 8,200 |
2013/07/30 | 177 | 185 | 176 | 184 | 20,200 |
2013/07/29 | 182 | 184 | 178 | 178 | 26,500 |
2013/07/26 | 184 | 192 | 181 | 181 | 31,800 |
2013/07/25 | 193 | 193 | 185 | 186 | 28,000 |
2013/07/24 | 196 | 198 | 192 | 193 | 45,000 |
2013/07/23 | 187 | 210 | 187 | 202 | 214,200 |
2013/07/22 | 187 | 187 | 184 | 184 | 32,700 |
2013/07/19 | 187 | 193 | 180 | 184 | 58,100 |
2013/07/18 | 184 | 190 | 181 | 184 | 78,400 |
2013/07/17 | 186 | 193 | 181 | 184 | 65,700 |
2013/07/16 | 208 | 208 | 186 | 188 | 72,200 |
2013/07/12 | 223 | 223 | 196 | 200 | 175,200 |
2013/07/11 | 235 | 235 | 206 | 219 | 561,700 |
2013/07/10 | 182 | 226 | 180 | 214 | 657,900 |
2013/07/09 | 174 | 181 | 172 | 177 | 23,000 |
2013/07/08 | 177 | 178 | 171 | 172 | 10,700 |
2013/07/05 | 169 | 177 | 165 | 177 | 17,200 |
2013/07/04 | 169 | 171 | 165 | 169 | 5,100 |
2013/07/03 | 171 | 172 | 167 | 171 | 8,300 |
2013/07/02 | 170 | 172 | 170 | 172 | 2,500 |
2013/07/01 | 172 | 173 | 168 | 171 | 3,500 |
2013/06/28 | 169 | 174 | 160 | 174 | 7,000 |
2013/06/27 | 170 | 172 | 166 | 169 | 7,600 |
2013/06/26 | 168 | 173 | 160 | 171 | 14,200 |
2013/06/25 | 170 | 172 | 165 | 168 | 2,700 |
2013/06/24 | 172 | 173 | 172 | 172 | 2,200 |
2013/06/21 | 173 | 175 | 167 | 171 | 7,100 |
2013/06/20 | 176 | 176 | 175 | 175 | 700 |
2013/06/19 | 178 | 178 | 176 | 176 | 3,900 |
2013/06/18 | 173 | 178 | 172 | 178 | 13,000 |
2013/06/17 | 165 | 176 | 165 | 176 | 13,000 |
2013/06/14 | 168 | 168 | 164 | 166 | 15,400 |
2013/06/13 | 166 | 166 | 160 | 165 | 14,000 |
2013/06/12 | 164 | 169 | 164 | 169 | 2,100 |
2013/06/11 | 167 | 168 | 164 | 167 | 3,200 |
2013/06/10 | 158 | 166 | 158 | 166 | 15,800 |
2013/06/07 | 164 | 164 | 157 | 161 | 16,500 |
2013/06/06 | 169 | 169 | 160 | 160 | 28,900 |
2013/06/05 | 170 | 173 | 168 | 173 | 3,900 |
2013/06/04 | 168 | 170 | 167 | 169 | 15,100 |
2013/06/03 | 172 | 172 | 167 | 167 | 11,000 |
2013/05/31 | 173 | 173 | 167 | 173 | 13,400 |
2013/05/30 | 173 | 173 | 166 | 168 | 31,400 |
2013/05/29 | 167 | 179 | 164 | 177 | 22,900 |
2013/05/28 | 160 | 170 | 160 | 168 | 21,600 |
2013/05/27 | 169 | 169 | 156 | 164 | 22,900 |
2013/05/24 | 172 | 173 | 163 | 170 | 75,200 |
2013/05/23 | 182 | 193 | 165 | 169 | 140,500 |
2013/05/22 | 190 | 190 | 182 | 182 | 42,500 |
2013/05/21 | 176 | 186 | 176 | 180 | 96,200 |
2013/05/20 | 188 | 191 | 181 | 186 | 46,500 |
2013/05/17 | 199 | 215 | 175 | 185 | 172,600 |
2013/05/16 | 205 | 206 | 175 | 182 | 44,300 |
2013/05/15 | 221 | 225 | 207 | 207 | 50,300 |
2013/05/14 | 215 | 232 | 210 | 225 | 66,700 |
2013/05/13 | 212 | 217 | 207 | 209 | 34,500 |
2013/05/10 | 227 | 227 | 212 | 214 | 37,700 |
2013/05/09 | 225 | 231 | 218 | 222 | 55,100 |
2013/05/08 | 231 | 246 | 222 | 225 | 254,200 |
2013/05/07 | 205 | 249 | 205 | 246 | 413,600 |
2013/05/02 | 195 | 201 | 194 | 199 | 23,200 |
2013/05/01 | 201 | 206 | 198 | 201 | 37,600 |
2013/04/30 | 201 | 201 | 199 | 201 | 23,500 |
2013/04/26 | 206 | 206 | 201 | 202 | 18,200 |
2013/04/25 | 207 | 210 | 204 | 207 | 9,900 |
2013/04/24 | 204 | 212 | 201 | 202 | 30,400 |
2013/04/23 | 203 | 209 | 201 | 204 | 18,300 |
2013/04/22 | 215 | 215 | 198 | 205 | 51,400 |
2013/04/19 | 194 | 227 | 193 | 205 | 64,300 |
2013/04/18 | 193 | 197 | 193 | 193 | 2,400 |
2013/04/17 | 198 | 198 | 193 | 195 | 12,200 |
2013/04/16 | 192 | 198 | 189 | 190 | 36,500 |
2013/04/15 | 199 | 199 | 196 | 196 | 4,100 |
2013/04/12 | 202 | 202 | 195 | 200 | 11,300 |
2013/04/11 | 203 | 203 | 198 | 202 | 12,000 |
2013/04/10 | 202 | 206 | 197 | 201 | 72,100 |
2013/04/09 | 188 | 208 | 184 | 198 | 79,300 |
2013/04/08 | 187 | 190 | 178 | 183 | 82,700 |
2013/04/05 | 200 | 200 | 190 | 195 | 40,500 |
2013/04/04 | 194 | 199 | 192 | 199 | 11,600 |
2013/04/03 | 193 | 207 | 193 | 198 | 16,800 |
2013/04/02 | 191 | 197 | 183 | 191 | 33,400 |
2013/04/01 | 208 | 214 | 191 | 191 | 69,500 |
2013/03/29 | 208 | 213 | 205 | 212 | 29,000 |
2013/03/28 | 217 | 217 | 199 | 205 | 99,500 |
2013/03/27 | 205 | 218 | 201 | 216 | 86,600 |
2013/03/26 | 220 | 224 | 199 | 208 | 140,100 |
2013/03/25 | 260 | 265 | 224 | 224 | 115,000 |
2013/03/22 | 246 | 265 | 225 | 240 | 112,900 |
2013/03/21 | 215 | 280 | 215 | 262 | 306,400 |
2013/03/19 | 225 | 229 | 200 | 207 | 158,000 |
2013/03/18 | 195 | 233 | 195 | 233 | 232,500 |
2013/03/15 | 178 | 225 | 178 | 183 | 326,200 |
2013/03/14 | 175 | 178 | 174 | 175 | 2,500 |
2013/03/13 | 171 | 175 | 171 | 175 | 6,100 |
2013/03/12 | 172 | 174 | 171 | 174 | 500 |
2013/03/11 | 173 | 173 | 168 | 173 | 2,500 |
2013/03/08 | 175 | 177 | 168 | 173 | 18,300 |
2013/03/07 | 170 | 171 | 163 | 171 | 11,600 |
2013/03/06 | 167 | 170 | 166 | 170 | 700 |
2013/03/05 | 174 | 174 | 167 | 168 | 6,800 |
2013/03/04 | 169 | 179 | 169 | 175 | 12,000 |
2013/03/01 | 168 | 170 | 163 | 170 | 5,100 |
2013/02/28 | 168 | 168 | 166 | 168 | 10,700 |
2013/02/27 | 159 | 165 | 159 | 161 | 3,600 |
2013/02/26 | 160 | 165 | 159 | 164 | 1,100 |
2013/02/25 | 162 | 166 | 161 | 164 | 11,600 |
2013/02/22 | 157 | 164 | 155 | 162 | 26,400 |
2013/02/21 | 158 | 163 | 158 | 162 | 3,900 |
2013/02/20 | 160 | 162 | 160 | 162 | 3,200 |
2013/02/19 | 155 | 161 | 155 | 161 | 2,600 |
2013/02/18 | 156 | 160 | 152 | 160 | 4,200 |
2013/02/15 | 159 | 159 | 153 | 159 | 11,000 |
2013/02/14 | 156 | 159 | 156 | 159 | 1,300 |
2013/02/13 | 159 | 160 | 157 | 159 | 5,300 |
2013/02/12 | 159 | 159 | 158 | 159 | 3,200 |
2013/02/08 | 161 | 161 | 158 | 158 | 2,000 |
2013/02/07 | 162 | 163 | 160 | 160 | 1,700 |
2013/02/06 | 158 | 161 | 158 | 161 | 4,700 |
2013/02/05 | 156 | 161 | 156 | 158 | 14,000 |
2013/02/04 | 159 | 162 | 159 | 162 | 3,300 |
2013/02/01 | 161 | 162 | 159 | 162 | 1,200 |
2013/01/31 | 159 | 161 | 158 | 161 | 2,500 |
2013/01/30 | 160 | 162 | 159 | 159 | 1,100 |
2013/01/29 | 159 | 163 | 158 | 159 | 8,900 |
2013/01/28 | 160 | 164 | 160 | 164 | 2,100 |
2013/01/25 | 161 | 166 | 159 | 161 | 9,100 |
2013/01/24 | 156 | 163 | 156 | 163 | 9,000 |
2013/01/23 | 162 | 163 | 158 | 160 | 7,400 |
2013/01/22 | 165 | 165 | 164 | 164 | 300 |
2013/01/21 | 162 | 164 | 160 | 164 | 3,100 |
2013/01/17 | 163 | 163 | 162 | 163 | 800 |
2013/01/16 | 164 | 167 | 158 | 162 | 8,100 |
2013/01/15 | 163 | 169 | 163 | 169 | 4,200 |
2013/01/11 | 167 | 167 | 163 | 167 | 2,100 |
2013/01/10 | 165 | 168 | 165 | 165 | 4,200 |
2013/01/09 | 162 | 168 | 162 | 168 | 1,800 |
2013/01/08 | 170 | 170 | 164 | 167 | 1,700 |
2013/01/07 | 167 | 170 | 165 | 170 | 1,600 |
2013/01/04 | 169 | 169 | 162 | 162 | 6,600 |