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 |
---|---|---|---|---|---|
2015/12/30 | 503 | 520 | 503 | 514 | 10,100 |
2015/12/29 | 496 | 508 | 496 | 501 | 8,200 |
2015/12/28 | 477 | 500 | 477 | 495 | 19,700 |
2015/12/25 | 491 | 501 | 480 | 482 | 45,400 |
2015/12/24 | 515 | 519 | 485 | 499 | 50,300 |
2015/12/22 | 530 | 530 | 503 | 513 | 31,700 |
2015/12/21 | 522 | 536 | 506 | 520 | 26,700 |
2015/12/18 | 531 | 537 | 527 | 527 | 20,400 |
2015/12/17 | 540 | 552 | 530 | 530 | 21,500 |
2015/12/16 | 530 | 540 | 528 | 536 | 17,400 |
2015/12/15 | 562 | 563 | 524 | 524 | 56,200 |
2015/12/14 | 586 | 599 | 540 | 561 | 70,400 |
2015/12/11 | 588 | 615 | 588 | 598 | 59,600 |
2015/12/10 | 600 | 609 | 585 | 588 | 74,100 |
2015/12/09 | 625 | 641 | 583 | 626 | 386,000 |
2015/12/08 | 644 | 644 | 617 | 644 | 918,500 |
2015/12/07 | 546 | 550 | 534 | 544 | 12,700 |
2015/12/04 | 549 | 553 | 544 | 546 | 5,500 |
2015/12/03 | 550 | 555 | 536 | 550 | 12,600 |
2015/12/02 | 540 | 549 | 537 | 548 | 8,700 |
2015/12/01 | 537 | 545 | 535 | 540 | 7,500 |
2015/11/30 | 540 | 548 | 535 | 539 | 8,400 |
2015/11/27 | 546 | 546 | 530 | 544 | 7,100 |
2015/11/26 | 530 | 549 | 530 | 546 | 12,500 |
2015/11/25 | 547 | 547 | 523 | 530 | 6,500 |
2015/11/24 | 534 | 550 | 534 | 544 | 6,400 |
2015/11/20 | 533 | 542 | 530 | 534 | 11,300 |
2015/11/19 | 540 | 542 | 536 | 537 | 16,300 |
2015/11/18 | 542 | 545 | 536 | 542 | 6,100 |
2015/11/17 | 535 | 549 | 535 | 542 | 6,400 |
2015/11/16 | 558 | 558 | 530 | 531 | 14,700 |
2015/11/13 | 550 | 553 | 540 | 552 | 20,100 |
2015/11/12 | 550 | 552 | 545 | 549 | 6,000 |
2015/11/11 | 558 | 559 | 543 | 550 | 13,500 |
2015/11/10 | 556 | 564 | 555 | 558 | 11,200 |
2015/11/09 | 563 | 563 | 551 | 558 | 8,400 |
2015/11/06 | 557 | 566 | 546 | 559 | 21,100 |
2015/11/05 | 551 | 570 | 542 | 553 | 11,600 |
2015/11/04 | 550 | 560 | 546 | 559 | 15,300 |
2015/11/02 | 560 | 566 | 528 | 551 | 23,000 |
2015/10/30 | 560 | 570 | 557 | 560 | 14,000 |
2015/10/29 | 580 | 580 | 553 | 568 | 25,700 |
2015/10/28 | 575 | 584 | 565 | 570 | 23,000 |
2015/10/27 | 576 | 582 | 558 | 575 | 47,300 |
2015/10/26 | 554 | 564 | 546 | 564 | 27,100 |
2015/10/23 | 545 | 553 | 530 | 544 | 23,200 |
2015/10/22 | 544 | 554 | 530 | 538 | 15,600 |
2015/10/21 | 518 | 540 | 517 | 540 | 41,500 |
2015/10/20 | 550 | 566 | 520 | 542 | 56,300 |
2015/10/19 | 510 | 588 | 506 | 570 | 217,500 |
2015/10/16 | 489 | 501 | 479 | 500 | 39,700 |
2015/10/15 | 455 | 485 | 455 | 477 | 9,700 |
2015/10/14 | 470 | 485 | 460 | 463 | 8,700 |
2015/10/13 | 479 | 487 | 476 | 476 | 7,600 |
2015/10/09 | 458 | 479 | 458 | 479 | 10,000 |
2015/10/08 | 480 | 480 | 466 | 466 | 12,000 |
2015/10/07 | 442 | 471 | 442 | 460 | 17,200 |
2015/10/06 | 442 | 449 | 440 | 444 | 9,200 |
2015/10/05 | 431 | 450 | 431 | 442 | 22,800 |
2015/10/02 | 414 | 430 | 414 | 428 | 7,600 |
2015/10/01 | 425 | 426 | 417 | 420 | 8,300 |
2015/09/30 | 419 | 420 | 411 | 419 | 9,100 |
2015/09/29 | 430 | 430 | 410 | 411 | 17,500 |
2015/09/28 | 422 | 438 | 419 | 430 | 8,400 |
2015/09/25 | 406 | 421 | 405 | 419 | 17,500 |
2015/09/24 | 420 | 422 | 407 | 421 | 13,600 |
2015/09/18 | 430 | 430 | 418 | 420 | 7,500 |
2015/09/17 | 418 | 427 | 418 | 420 | 6,000 |
2015/09/16 | 410 | 427 | 410 | 422 | 20,800 |
2015/09/15 | 415 | 416 | 407 | 410 | 7,500 |
2015/09/14 | 427 | 430 | 403 | 407 | 33,000 |
2015/09/11 | 412 | 444 | 412 | 420 | 54,900 |
2015/09/10 | 422 | 428 | 414 | 416 | 15,600 |
2015/09/09 | 400 | 425 | 400 | 414 | 29,500 |
2015/09/08 | 400 | 409 | 392 | 392 | 7,600 |
2015/09/07 | 395 | 405 | 390 | 399 | 26,600 |
2015/09/04 | 419 | 419 | 400 | 404 | 17,300 |
2015/09/03 | 420 | 429 | 413 | 419 | 19,700 |
2015/09/02 | 405 | 438 | 405 | 412 | 22,800 |
2015/09/01 | 438 | 441 | 420 | 427 | 13,200 |
2015/08/31 | 439 | 446 | 425 | 446 | 23,800 |
2015/08/28 | 415 | 449 | 415 | 439 | 27,900 |
2015/08/27 | 417 | 432 | 402 | 407 | 40,500 |
2015/08/26 | 366 | 400 | 366 | 381 | 41,300 |
2015/08/25 | 344 | 419 | 344 | 363 | 86,500 |
2015/08/24 | 456 | 466 | 416 | 416 | 64,800 |
2015/08/21 | 493 | 498 | 481 | 496 | 38,500 |
2015/08/20 | 497 | 504 | 493 | 498 | 15,300 |
2015/08/19 | 492 | 500 | 490 | 500 | 28,200 |
2015/08/18 | 489 | 506 | 480 | 502 | 25,000 |
2015/08/17 | 495 | 495 | 485 | 485 | 18,100 |
2015/08/14 | 500 | 502 | 491 | 495 | 8,300 |
2015/08/13 | 495 | 500 | 489 | 500 | 11,500 |
2015/08/12 | 501 | 501 | 494 | 500 | 21,900 |
2015/08/11 | 508 | 508 | 498 | 501 | 11,000 |
2015/08/10 | 506 | 511 | 499 | 501 | 19,900 |
2015/08/07 | 516 | 519 | 500 | 506 | 18,900 |
2015/08/06 | 525 | 525 | 506 | 506 | 11,600 |
2015/08/05 | 505 | 529 | 505 | 511 | 13,300 |
2015/08/04 | 520 | 526 | 510 | 523 | 12,000 |
2015/08/03 | 524 | 525 | 518 | 521 | 14,200 |
2015/07/31 | 520 | 531 | 520 | 531 | 8,000 |
2015/07/30 | 527 | 530 | 520 | 525 | 20,000 |
2015/07/29 | 537 | 537 | 527 | 528 | 9,700 |
2015/07/28 | 520 | 544 | 516 | 536 | 16,200 |
2015/07/27 | 540 | 545 | 520 | 540 | 34,300 |
2015/07/24 | 555 | 555 | 542 | 545 | 14,600 |
2015/07/23 | 569 | 569 | 540 | 545 | 28,200 |
2015/07/22 | 574 | 578 | 558 | 563 | 68,700 |
2015/07/21 | 537 | 570 | 530 | 554 | 48,300 |
2015/07/17 | 537 | 539 | 524 | 536 | 27,000 |
2015/07/16 | 552 | 553 | 520 | 530 | 65,800 |
2015/07/15 | 585 | 639 | 528 | 547 | 823,300 |
2015/07/14 | 500 | 575 | 500 | 575 | 545,500 |
2015/07/13 | 486 | 505 | 486 | 495 | 7,400 |
2015/07/10 | 488 | 505 | 485 | 485 | 23,600 |
2015/07/09 | 480 | 490 | 438 | 490 | 73,500 |
2015/07/08 | 520 | 527 | 506 | 510 | 21,000 |
2015/07/07 | 519 | 527 | 519 | 522 | 7,600 |
2015/07/06 | 520 | 532 | 517 | 518 | 27,700 |
2015/07/03 | 538 | 545 | 520 | 540 | 13,300 |
2015/07/02 | 533 | 535 | 530 | 533 | 13,500 |
2015/07/01 | 519 | 530 | 519 | 527 | 8,300 |
2015/06/30 | 527 | 528 | 516 | 517 | 9,000 |
2015/06/29 | 536 | 536 | 510 | 517 | 42,900 |
2015/06/26 | 551 | 551 | 537 | 542 | 12,400 |
2015/06/25 | 546 | 551 | 540 | 541 | 16,300 |
2015/06/24 | 549 | 554 | 545 | 551 | 14,900 |
2015/06/23 | 550 | 550 | 541 | 542 | 16,100 |
2015/06/22 | 536 | 549 | 532 | 536 | 19,700 |
2015/06/19 | 544 | 549 | 522 | 536 | 37,800 |
2015/06/18 | 562 | 562 | 545 | 545 | 33,300 |
2015/06/17 | 557 | 562 | 554 | 562 | 22,000 |
2015/06/16 | 571 | 573 | 555 | 555 | 40,700 |
2015/06/15 | 579 | 582 | 570 | 570 | 26,200 |
2015/06/12 | 589 | 589 | 571 | 580 | 52,000 |
2015/06/11 | 584 | 596 | 580 | 589 | 40,600 |
2015/06/10 | 609 | 610 | 581 | 583 | 58,400 |
2015/06/09 | 615 | 617 | 605 | 605 | 22,300 |
2015/06/08 | 620 | 625 | 611 | 611 | 15,700 |
2015/06/05 | 615 | 626 | 614 | 616 | 35,200 |
2015/06/04 | 607 | 615 | 607 | 614 | 30,400 |
2015/06/03 | 610 | 614 | 605 | 609 | 23,300 |
2015/06/02 | 606 | 612 | 606 | 607 | 17,400 |
2015/06/01 | 610 | 610 | 603 | 607 | 21,600 |
2015/05/29 | 613 | 615 | 610 | 610 | 12,700 |
2015/05/28 | 610 | 615 | 610 | 612 | 9,700 |
2015/05/27 | 601 | 612 | 601 | 611 | 19,100 |
2015/05/26 | 601 | 608 | 601 | 606 | 25,500 |
2015/05/25 | 612 | 612 | 602 | 606 | 31,000 |
2015/05/22 | 607 | 612 | 603 | 610 | 24,400 |
2015/05/21 | 606 | 615 | 606 | 612 | 19,400 |
2015/05/20 | 604 | 611 | 601 | 608 | 34,300 |
2015/05/19 | 605 | 609 | 603 | 603 | 17,600 |
2015/05/18 | 611 | 617 | 604 | 605 | 23,400 |
2015/05/15 | 614 | 622 | 610 | 611 | 27,600 |
2015/05/14 | 617 | 619 | 611 | 614 | 13,800 |
2015/05/13 | 608 | 627 | 608 | 618 | 42,600 |
2015/05/12 | 622 | 632 | 601 | 620 | 75,500 |
2015/05/11 | 635 | 653 | 635 | 642 | 35,000 |
2015/05/08 | 628 | 650 | 628 | 642 | 34,100 |
2015/05/07 | 635 | 641 | 627 | 627 | 70,800 |
2015/05/01 | 620 | 721 | 620 | 659 | 483,700 |
2015/04/30 | 631 | 633 | 621 | 621 | 42,000 |
2015/04/28 | 636 | 655 | 630 | 631 | 78,300 |
2015/04/27 | 635 | 642 | 634 | 640 | 27,100 |
2015/04/24 | 642 | 644 | 637 | 643 | 21,500 |
2015/04/23 | 644 | 649 | 641 | 642 | 15,600 |
2015/04/22 | 638 | 646 | 638 | 644 | 12,100 |
2015/04/21 | 646 | 649 | 635 | 640 | 17,300 |
2015/04/20 | 641 | 645 | 632 | 644 | 22,500 |
2015/04/17 | 650 | 650 | 642 | 645 | 28,200 |
2015/04/16 | 655 | 663 | 648 | 648 | 26,700 |
2015/04/15 | 650 | 659 | 650 | 652 | 16,200 |
2015/04/14 | 646 | 654 | 645 | 654 | 18,100 |
2015/04/13 | 645 | 651 | 645 | 648 | 11,300 |
2015/04/10 | 653 | 654 | 641 | 645 | 20,200 |
2015/04/09 | 660 | 663 | 653 | 656 | 20,000 |
2015/04/08 | 648 | 658 | 642 | 658 | 31,300 |
2015/04/07 | 641 | 657 | 641 | 652 | 19,100 |
2015/04/06 | 658 | 658 | 646 | 648 | 15,600 |
2015/04/03 | 666 | 670 | 648 | 654 | 56,600 |
2015/04/02 | 706 | 725 | 666 | 670 | 164,500 |
2015/04/01 | 646 | 719 | 646 | 702 | 322,200 |
2015/03/31 | 641 | 653 | 637 | 650 | 21,000 |
2015/03/30 | 636 | 643 | 632 | 637 | 14,900 |
2015/03/27 | 632 | 648 | 625 | 640 | 43,800 |
2015/03/26 | 640 | 646 | 635 | 635 | 25,500 |
2015/03/25 | 651 | 652 | 646 | 647 | 25,900 |
2015/03/24 | 656 | 667 | 651 | 652 | 23,800 |
2015/03/23 | 670 | 670 | 657 | 665 | 23,200 |
2015/03/20 | 652 | 670 | 652 | 667 | 21,000 |
2015/03/19 | 651 | 656 | 650 | 653 | 39,900 |
2015/03/18 | 676 | 679 | 662 | 665 | 55,700 |
2015/03/17 | 700 | 705 | 682 | 687 | 48,600 |
2015/03/16 | 697 | 699 | 681 | 699 | 70,900 |
2015/03/13 | 667 | 685 | 667 | 677 | 50,000 |
2015/03/12 | 665 | 673 | 655 | 665 | 28,200 |
2015/03/11 | 665 | 665 | 655 | 665 | 33,000 |
2015/03/10 | 635 | 665 | 635 | 648 | 66,400 |
2015/03/09 | 645 | 650 | 638 | 641 | 52,900 |
2015/03/06 | 661 | 671 | 650 | 653 | 33,600 |
2015/03/05 | 664 | 673 | 663 | 663 | 25,700 |
2015/03/04 | 687 | 687 | 653 | 671 | 53,400 |
2015/03/03 | 704 | 714 | 682 | 684 | 84,100 |
2015/03/02 | 703 | 710 | 694 | 704 | 54,600 |
2015/02/27 | 700 | 715 | 695 | 701 | 63,700 |
2015/02/26 | 711 | 724 | 701 | 702 | 100,500 |
2015/02/25 | 725 | 735 | 703 | 718 | 122,000 |
2015/02/24 | 725 | 768 | 716 | 740 | 435,300 |
2015/02/23 | 692 | 730 | 691 | 697 | 161,000 |
2015/02/20 | 709 | 742 | 691 | 691 | 263,300 |
2015/02/19 | 732 | 732 | 677 | 683 | 381,400 |
2015/02/18 | 692 | 732 | 671 | 732 | 1,042,100 |
2015/02/17 | 636 | 648 | 625 | 632 | 39,700 |
2015/02/16 | 646 | 650 | 635 | 636 | 42,000 |
2015/02/13 | 660 | 660 | 643 | 645 | 46,200 |
2015/02/12 | 647 | 679 | 635 | 660 | 64,700 |
2015/02/10 | 662 | 663 | 630 | 648 | 45,800 |
2015/02/09 | 645 | 674 | 632 | 666 | 78,100 |
2015/02/06 | 639 | 641 | 623 | 633 | 26,100 |
2015/02/05 | 664 | 671 | 635 | 638 | 63,100 |
2015/02/04 | 665 | 682 | 661 | 664 | 25,800 |
2015/02/03 | 692 | 699 | 653 | 662 | 95,400 |
2015/02/02 | 703 | 703 | 690 | 691 | 21,800 |
2015/01/30 | 709 | 715 | 693 | 704 | 31,400 |
2015/01/29 | 699 | 714 | 698 | 707 | 43,300 |
2015/01/28 | 690 | 708 | 689 | 708 | 30,300 |
2015/01/27 | 705 | 708 | 690 | 694 | 28,600 |
2015/01/26 | 705 | 721 | 697 | 699 | 53,100 |
2015/01/23 | 693 | 726 | 693 | 695 | 54,300 |
2015/01/22 | 703 | 710 | 691 | 696 | 50,700 |
2015/01/21 | 713 | 720 | 705 | 706 | 41,000 |
2015/01/20 | 713 | 758 | 703 | 719 | 81,200 |
2015/01/19 | 707 | 719 | 690 | 713 | 50,100 |
2015/01/16 | 705 | 721 | 701 | 706 | 86,100 |
2015/01/15 | 780 | 789 | 705 | 734 | 190,700 |
2015/01/14 | 780 | 794 | 760 | 780 | 77,400 |
2015/01/13 | 745 | 800 | 740 | 763 | 178,500 |
2015/01/09 | 800 | 820 | 746 | 750 | 198,400 |
2015/01/08 | 770 | 801 | 747 | 800 | 223,000 |
2015/01/07 | 740 | 759 | 727 | 755 | 111,200 |
2015/01/06 | 722 | 778 | 722 | 746 | 114,100 |
2015/01/05 | 725 | 819 | 721 | 758 | 406,700 |