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 |
---|---|---|---|---|---|
2014/12/30 | 702 | 720 | 688 | 710 | 52,500 |
2014/12/29 | 708 | 727 | 693 | 701 | 112,000 |
2014/12/26 | 683 | 737 | 682 | 723 | 136,100 |
2014/12/25 | 670 | 744 | 666 | 698 | 265,800 |
2014/12/24 | 698 | 698 | 655 | 655 | 147,400 |
2014/12/22 | 716 | 720 | 686 | 689 | 88,800 |
2014/12/19 | 735 | 740 | 710 | 710 | 55,500 |
2014/12/18 | 730 | 740 | 710 | 722 | 95,300 |
2014/12/17 | 730 | 745 | 705 | 712 | 107,200 |
2014/12/16 | 789 | 797 | 726 | 730 | 158,500 |
2014/12/15 | 790 | 830 | 771 | 774 | 157,500 |
2014/12/12 | 752 | 842 | 752 | 820 | 480,000 |
2014/12/11 | 730 | 767 | 730 | 745 | 126,600 |
2014/12/10 | 723 | 770 | 712 | 750 | 144,400 |
2014/12/09 | 731 | 760 | 723 | 737 | 181,200 |
2014/12/08 | 772 | 788 | 751 | 752 | 137,200 |
2014/12/05 | 793 | 820 | 777 | 783 | 172,100 |
2014/12/04 | 830 | 838 | 777 | 782 | 282,700 |
2014/12/03 | 865 | 889 | 823 | 836 | 233,000 |
2014/12/02 | 881 | 881 | 855 | 860 | 225,000 |
2014/12/01 | 927 | 927 | 890 | 895 | 185,700 |
2014/11/28 | 943 | 962 | 910 | 915 | 301,900 |
2014/11/27 | 941 | 1,009 | 941 | 943 | 418,500 |
2014/11/26 | 930 | 1,025 | 915 | 943 | 933,700 |
2014/11/25 | 945 | 975 | 907 | 930 | 482,500 |
2014/11/21 | 1,026 | 1,047 | 905 | 935 | 930,000 |
2014/11/20 | 1,085 | 1,095 | 935 | 981 | 1,736,900 |
2014/11/19 | 1,033 | 1,138 | 1,020 | 1,138 | 3,106,500 |
2014/11/18 | 975 | 1,045 | 923 | 988 | 2,093,500 |
2014/11/17 | 882 | 1,056 | 817 | 1,020 | 2,806,400 |
2014/11/14 | 1,011 | 1,023 | 867 | 906 | 1,803,600 |
2014/11/13 | 890 | 1,034 | 890 | 1,034 | 1,565,900 |
2014/11/12 | 1,030 | 1,035 | 868 | 884 | 1,172,500 |
2014/11/11 | 970 | 1,043 | 944 | 1,000 | 3,909,700 |
2014/11/10 | 775 | 895 | 770 | 895 | 2,041,000 |
2014/11/07 | 665 | 745 | 660 | 745 | 751,800 |
2014/11/06 | 663 | 717 | 634 | 645 | 343,400 |
2014/11/05 | 637 | 697 | 611 | 681 | 285,000 |
2014/11/04 | 630 | 653 | 616 | 643 | 246,300 |
2014/10/31 | 626 | 628 | 600 | 610 | 178,000 |
2014/10/30 | 660 | 676 | 612 | 622 | 250,100 |
2014/10/29 | 695 | 700 | 662 | 664 | 219,100 |
2014/10/28 | 686 | 727 | 663 | 710 | 317,700 |
2014/10/27 | 744 | 753 | 702 | 702 | 162,600 |
2014/10/24 | 777 | 792 | 740 | 743 | 237,800 |
2014/10/23 | 750 | 810 | 740 | 771 | 370,000 |
2014/10/22 | 765 | 784 | 734 | 760 | 311,800 |
2014/10/21 | 749 | 804 | 730 | 755 | 579,100 |
2014/10/20 | 740 | 764 | 725 | 740 | 274,800 |
2014/10/17 | 738 | 752 | 692 | 703 | 308,000 |
2014/10/16 | 747 | 770 | 723 | 723 | 464,800 |
2014/10/15 | 787 | 836 | 753 | 813 | 566,800 |
2014/10/14 | 750 | 805 | 726 | 743 | 354,100 |
2014/10/10 | 771 | 785 | 726 | 770 | 317,700 |
2014/10/09 | 835 | 846 | 778 | 779 | 205,400 |
2014/10/08 | 831 | 885 | 808 | 849 | 433,500 |
2014/10/07 | 885 | 919 | 821 | 821 | 313,700 |
2014/10/06 | 912 | 958 | 893 | 900 | 530,800 |
2014/10/03 | 923 | 984 | 892 | 905 | 766,500 |
2014/10/02 | 925 | 937 | 861 | 878 | 465,100 |
2014/10/01 | 1,044 | 1,044 | 895 | 916 | 550,700 |
2014/09/30 | 1,066 | 1,076 | 1,002 | 1,020 | 290,300 |
2014/09/29 | 1,114 | 1,136 | 1,021 | 1,036 | 595,000 |
2014/09/26 | 1,200 | 1,217 | 1,111 | 1,143 | 815,300 |
2014/09/25 | 1,200 | 1,302 | 1,200 | 1,252 | 1,412,000 |
2014/09/24 | 1,084 | 1,337 | 1,080 | 1,201 | 1,656,400 |
2014/09/22 | 1,069 | 1,243 | 1,060 | 1,143 | 2,134,600 |
2014/09/19 | 1,080 | 1,124 | 1,020 | 1,091 | 556,300 |
2014/09/18 | 1,150 | 1,194 | 1,055 | 1,085 | 853,800 |
2014/09/17 | 1,165 | 1,378 | 1,162 | 1,195 | 1,837,700 |
2014/09/16 | 1,200 | 1,289 | 1,151 | 1,195 | 799,400 |
2014/09/12 | 1,300 | 1,310 | 1,146 | 1,250 | 2,038,600 |
2014/09/11 | 1,430 | 1,488 | 1,257 | 1,330 | 956,000 |
2014/09/10 | 1,600 | 1,749 | 1,350 | 1,460 | 2,297,500 |
2014/09/09 | 1,750 | 1,845 | 1,457 | 1,592 | 4,879,300 |
2014/09/08 | 1,474 | 1,728 | 1,433 | 1,728 | 2,564,900 |
2014/09/05 | 1,188 | 1,428 | 1,094 | 1,428 | 4,252,900 |
2014/09/04 | 1,238 | 1,285 | 1,066 | 1,128 | 1,577,800 |
2014/09/03 | 1,391 | 1,498 | 1,182 | 1,240 | 4,885,500 |
2014/09/02 | 1,539 | 1,619 | 1,219 | 1,252 | 6,605,400 |
2014/09/01 | 1,619 | 1,619 | 1,619 | 1,619 | 260,300 |
2014/08/29 | 974 | 1,319 | 960 | 1,319 | 3,692,700 |
2014/08/28 | 1,019 | 1,019 | 1,006 | 1,019 | 1,266,000 |
2014/08/27 | 719 | 719 | 719 | 719 | 318,900 |
2014/08/26 | 619 | 619 | 619 | 619 | 119,400 |
2014/08/25 | 519 | 519 | 519 | 519 | 94,200 |
2014/08/22 | 407 | 459 | 407 | 439 | 605,900 |
2014/08/21 | 408 | 420 | 401 | 404 | 157,600 |
2014/08/20 | 412 | 418 | 404 | 406 | 102,500 |
2014/08/19 | 426 | 433 | 405 | 410 | 241,700 |
2014/08/18 | 399 | 469 | 399 | 432 | 754,900 |
2014/08/15 | 390 | 431 | 390 | 406 | 401,800 |
2014/08/14 | 405 | 409 | 376 | 381 | 178,400 |
2014/08/13 | 414 | 418 | 399 | 399 | 216,400 |
2014/08/12 | 430 | 445 | 414 | 422 | 463,600 |
2014/08/11 | 423 | 470 | 404 | 450 | 593,500 |
2014/08/08 | 412 | 473 | 395 | 399 | 539,900 |
2014/08/07 | 425 | 438 | 404 | 416 | 281,800 |
2014/08/06 | 447 | 459 | 417 | 421 | 435,800 |
2014/08/05 | 476 | 491 | 452 | 452 | 1,528,100 |
2014/08/04 | 486 | 552 | 486 | 552 | 802,800 |
2014/08/01 | 488 | 500 | 457 | 472 | 580,600 |
2014/07/31 | 515 | 521 | 483 | 492 | 514,800 |
2014/07/30 | 538 | 560 | 498 | 503 | 1,009,600 |
2014/07/29 | 570 | 611 | 524 | 535 | 1,993,100 |
2014/07/28 | 705 | 725 | 553 | 569 | 6,936,400 |
2014/07/25 | 544 | 625 | 542 | 625 | 2,133,700 |
2014/07/24 | 486 | 525 | 470 | 525 | 2,326,200 |
2014/07/23 | 385 | 445 | 375 | 445 | 2,705,800 |
2014/07/22 | 338 | 390 | 332 | 365 | 1,499,600 |
2014/07/18 | 328 | 420 | 326 | 357 | 2,060,800 |
2014/07/17 | 359 | 363 | 335 | 347 | 1,037,400 |
2014/07/16 | 316 | 401 | 316 | 375 | 2,721,800 |
2014/07/15 | 371 | 375 | 309 | 321 | 1,639,300 |
2014/07/14 | 305 | 363 | 300 | 363 | 3,057,600 |
2014/07/11 | 291 | 342 | 278 | 283 | 1,538,800 |
2014/07/10 | 264 | 333 | 263 | 306 | 5,105,500 |
2014/07/09 | 246 | 302 | 245 | 253 | 1,440,700 |
2014/07/08 | 258 | 258 | 247 | 251 | 69,200 |
2014/07/07 | 265 | 265 | 250 | 253 | 167,800 |
2014/07/04 | 248 | 264 | 241 | 255 | 237,600 |
2014/07/03 | 242 | 247 | 241 | 241 | 47,100 |
2014/07/02 | 240 | 245 | 240 | 240 | 63,300 |
2014/07/01 | 246 | 248 | 235 | 235 | 64,600 |
2014/06/30 | 238 | 247 | 238 | 241 | 62,200 |
2014/06/27 | 259 | 260 | 236 | 242 | 202,400 |
2014/06/26 | 241 | 264 | 240 | 256 | 363,500 |
2014/06/25 | 235 | 246 | 232 | 240 | 114,800 |
2014/06/24 | 237 | 237 | 231 | 235 | 74,300 |
2014/06/23 | 243 | 243 | 233 | 234 | 82,800 |
2014/06/20 | 242 | 245 | 234 | 235 | 130,400 |
2014/06/19 | 248 | 260 | 240 | 240 | 153,800 |
2014/06/18 | 259 | 265 | 245 | 245 | 257,600 |
2014/06/17 | 243 | 278 | 242 | 258 | 804,100 |
2014/06/16 | 234 | 261 | 231 | 243 | 623,100 |
2014/06/13 | 224 | 232 | 224 | 230 | 82,400 |
2014/06/12 | 231 | 231 | 221 | 225 | 97,200 |
2014/06/11 | 226 | 236 | 223 | 227 | 133,900 |
2014/06/10 | 236 | 236 | 226 | 230 | 109,900 |
2014/06/09 | 242 | 243 | 231 | 236 | 97,500 |
2014/06/06 | 234 | 239 | 231 | 238 | 81,600 |
2014/06/05 | 245 | 247 | 233 | 234 | 135,400 |
2014/06/04 | 252 | 253 | 244 | 247 | 92,900 |
2014/06/03 | 258 | 266 | 250 | 252 | 271,800 |
2014/06/02 | 254 | 279 | 251 | 253 | 319,800 |
2014/05/30 | 258 | 263 | 248 | 249 | 204,000 |
2014/05/29 | 243 | 270 | 235 | 260 | 905,200 |
2014/05/28 | 249 | 267 | 241 | 244 | 681,300 |
2014/05/27 | 221 | 292 | 221 | 257 | 3,439,500 |
2014/05/26 | 213 | 218 | 208 | 215 | 237,300 |
2014/05/23 | 212 | 213 | 206 | 210 | 195,400 |
2014/05/22 | 220 | 220 | 209 | 211 | 207,400 |
2014/05/21 | 225 | 229 | 210 | 214 | 305,200 |
2014/05/20 | 234 | 256 | 221 | 225 | 655,400 |
2014/05/19 | 226 | 247 | 220 | 242 | 477,400 |
2014/05/16 | 238 | 262 | 231 | 231 | 804,900 |
2014/05/15 | 231 | 249 | 223 | 230 | 325,500 |
2014/05/14 | 241 | 242 | 230 | 231 | 190,700 |
2014/05/13 | 239 | 250 | 230 | 237 | 379,800 |
2014/05/12 | 251 | 264 | 235 | 241 | 351,000 |
2014/05/09 | 251 | 274 | 246 | 253 | 890,200 |
2014/05/08 | 305 | 333 | 275 | 275 | 4,229,400 |
2014/05/07 | 273 | 294 | 262 | 266 | 1,698,200 |
2014/05/02 | 258 | 340 | 258 | 305 | 5,050,400 |
2014/05/01 | 274 | 283 | 246 | 260 | 1,284,900 |
2014/04/30 | 320 | 321 | 277 | 306 | 6,606,400 |
2014/04/28 | 201 | 241 | 197 | 241 | 2,086,100 |
2014/04/25 | 221 | 232 | 189 | 191 | 1,257,300 |
2014/04/24 | 234 | 298 | 227 | 229 | 4,866,700 |
2014/04/23 | 169 | 218 | 168 | 218 | 981,900 |
2014/04/22 | 171 | 171 | 168 | 168 | 4,200 |
2014/04/21 | 170 | 173 | 170 | 170 | 2,400 |
2014/04/18 | 170 | 171 | 170 | 170 | 8,000 |
2014/04/17 | 170 | 187 | 165 | 170 | 57,400 |
2014/04/16 | 164 | 172 | 164 | 171 | 8,900 |
2014/04/15 | 166 | 169 | 166 | 168 | 4,200 |
2014/04/14 | 163 | 167 | 163 | 166 | 4,000 |
2014/04/11 | 164 | 165 | 163 | 164 | 8,500 |
2014/04/10 | 168 | 168 | 165 | 165 | 8,900 |
2014/04/09 | 168 | 169 | 166 | 166 | 4,200 |
2014/04/08 | 167 | 171 | 167 | 170 | 11,100 |
2014/04/07 | 165 | 170 | 165 | 170 | 10,600 |
2014/04/04 | 170 | 171 | 168 | 170 | 9,800 |
2014/04/03 | 175 | 175 | 170 | 170 | 10,700 |
2014/04/02 | 174 | 178 | 170 | 174 | 33,800 |
2014/04/01 | 167 | 200 | 165 | 170 | 110,100 |
2014/03/31 | 165 | 173 | 165 | 169 | 12,400 |
2014/03/28 | 156 | 169 | 156 | 164 | 15,700 |
2014/03/27 | 160 | 162 | 158 | 160 | 2,700 |
2014/03/26 | 161 | 164 | 160 | 161 | 13,000 |
2014/03/25 | 161 | 168 | 161 | 164 | 15,100 |
2014/03/24 | 155 | 162 | 155 | 160 | 22,200 |
2014/03/20 | 173 | 173 | 160 | 160 | 29,500 |
2014/03/19 | 174 | 174 | 171 | 173 | 1,800 |
2014/03/18 | 172 | 174 | 170 | 172 | 4,200 |
2014/03/17 | 173 | 181 | 167 | 168 | 35,300 |
2014/03/14 | 180 | 180 | 168 | 168 | 17,600 |
2014/03/13 | 185 | 185 | 181 | 182 | 5,100 |
2014/03/12 | 190 | 190 | 181 | 183 | 12,600 |
2014/03/11 | 186 | 197 | 184 | 190 | 13,800 |
2014/03/10 | 181 | 188 | 181 | 186 | 9,200 |
2014/03/07 | 183 | 183 | 179 | 179 | 5,600 |
2014/03/06 | 180 | 185 | 176 | 181 | 5,400 |
2014/03/05 | 178 | 178 | 177 | 177 | 200 |
2014/03/04 | 174 | 179 | 174 | 179 | 2,400 |
2014/03/03 | 176 | 178 | 174 | 174 | 2,600 |
2014/02/28 | 182 | 182 | 179 | 179 | 6,100 |
2014/02/27 | 181 | 183 | 180 | 182 | 8,500 |
2014/02/26 | 181 | 183 | 181 | 181 | 3,800 |
2014/02/25 | 182 | 184 | 181 | 184 | 8,900 |
2014/02/24 | 181 | 182 | 176 | 181 | 5,100 |
2014/02/21 | 182 | 182 | 180 | 182 | 2,000 |
2014/02/20 | 181 | 185 | 175 | 183 | 8,500 |
2014/02/19 | 178 | 184 | 178 | 181 | 7,400 |
2014/02/18 | 172 | 181 | 172 | 178 | 6,300 |
2014/02/17 | 180 | 180 | 174 | 174 | 6,200 |
2014/02/14 | 182 | 183 | 178 | 178 | 9,000 |
2014/02/13 | 187 | 187 | 180 | 182 | 13,200 |
2014/02/12 | 192 | 194 | 189 | 189 | 7,900 |
2014/02/10 | 196 | 196 | 184 | 192 | 48,100 |
2014/02/07 | 178 | 193 | 175 | 193 | 15,300 |
2014/02/06 | 172 | 177 | 170 | 177 | 8,800 |
2014/02/05 | 174 | 177 | 166 | 167 | 56,500 |
2014/02/04 | 173 | 183 | 161 | 168 | 80,100 |
2014/02/03 | 207 | 210 | 191 | 200 | 56,400 |
2014/01/31 | 215 | 218 | 205 | 214 | 20,900 |
2014/01/30 | 217 | 217 | 211 | 214 | 7,900 |
2014/01/29 | 217 | 219 | 213 | 218 | 13,300 |
2014/01/28 | 210 | 217 | 210 | 217 | 14,300 |
2014/01/27 | 216 | 216 | 210 | 211 | 20,900 |
2014/01/24 | 222 | 223 | 218 | 219 | 16,400 |
2014/01/23 | 232 | 232 | 221 | 223 | 34,400 |
2014/01/22 | 233 | 233 | 226 | 232 | 35,800 |
2014/01/21 | 231 | 237 | 230 | 231 | 9,300 |
2014/01/20 | 226 | 235 | 225 | 235 | 47,700 |
2014/01/17 | 222 | 224 | 217 | 224 | 24,900 |
2014/01/16 | 225 | 226 | 221 | 221 | 16,200 |
2014/01/15 | 223 | 228 | 218 | 221 | 32,600 |
2014/01/14 | 228 | 228 | 222 | 223 | 19,500 |
2014/01/10 | 229 | 229 | 222 | 228 | 25,400 |
2014/01/09 | 243 | 243 | 228 | 229 | 47,600 |
2014/01/08 | 243 | 244 | 230 | 235 | 120,300 |
2014/01/07 | 216 | 240 | 214 | 239 | 149,400 |
2014/01/06 | 221 | 221 | 210 | 212 | 29,600 |