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 |
---|---|---|---|---|---|
2016/12/30 | 358 | 364 | 358 | 361 | 6,200 |
2016/12/29 | 363 | 365 | 357 | 360 | 9,300 |
2016/12/28 | 360 | 366 | 354 | 363 | 25,300 |
2016/12/27 | 365 | 365 | 352 | 352 | 29,000 |
2016/12/26 | 370 | 370 | 352 | 361 | 78,100 |
2016/12/22 | 376 | 378 | 370 | 373 | 22,400 |
2016/12/21 | 382 | 383 | 380 | 381 | 11,400 |
2016/12/20 | 380 | 382 | 376 | 382 | 15,200 |
2016/12/19 | 382 | 382 | 380 | 380 | 7,000 |
2016/12/16 | 382 | 383 | 379 | 382 | 14,500 |
2016/12/15 | 387 | 388 | 378 | 382 | 18,300 |
2016/12/14 | 385 | 387 | 382 | 385 | 12,900 |
2016/12/13 | 382 | 389 | 380 | 385 | 19,900 |
2016/12/12 | 390 | 390 | 384 | 385 | 9,700 |
2016/12/09 | 384 | 391 | 384 | 385 | 10,200 |
2016/12/08 | 384 | 393 | 384 | 389 | 17,800 |
2016/12/07 | 390 | 393 | 376 | 390 | 41,900 |
2016/12/06 | 398 | 398 | 392 | 394 | 10,300 |
2016/12/05 | 401 | 401 | 389 | 393 | 22,500 |
2016/12/02 | 405 | 405 | 400 | 401 | 12,500 |
2016/12/01 | 407 | 407 | 399 | 405 | 13,900 |
2016/11/30 | 398 | 410 | 398 | 407 | 21,400 |
2016/11/29 | 408 | 410 | 402 | 403 | 19,300 |
2016/11/28 | 410 | 413 | 407 | 411 | 6,700 |
2016/11/25 | 409 | 417 | 409 | 414 | 5,600 |
2016/11/24 | 410 | 414 | 407 | 409 | 6,700 |
2016/11/22 | 415 | 415 | 409 | 414 | 5,400 |
2016/11/21 | 415 | 416 | 410 | 413 | 5,900 |
2016/11/18 | 414 | 415 | 407 | 415 | 15,700 |
2016/11/17 | 414 | 418 | 405 | 407 | 26,300 |
2016/11/16 | 413 | 419 | 411 | 413 | 8,300 |
2016/11/15 | 421 | 424 | 410 | 412 | 12,200 |
2016/11/14 | 413 | 423 | 409 | 419 | 21,100 |
2016/11/11 | 402 | 405 | 400 | 400 | 13,300 |
2016/11/10 | 390 | 410 | 390 | 399 | 5,600 |
2016/11/09 | 410 | 411 | 387 | 387 | 37,800 |
2016/11/08 | 433 | 435 | 416 | 416 | 34,500 |
2016/11/07 | 448 | 458 | 440 | 441 | 10,500 |
2016/11/04 | 449 | 460 | 441 | 448 | 17,600 |
2016/11/02 | 441 | 474 | 436 | 451 | 45,300 |
2016/11/01 | 445 | 466 | 439 | 443 | 27,900 |
2016/10/31 | 446 | 446 | 438 | 443 | 2,400 |
2016/10/28 | 442 | 448 | 433 | 443 | 14,700 |
2016/10/27 | 449 | 450 | 444 | 444 | 7,300 |
2016/10/26 | 451 | 455 | 442 | 445 | 14,500 |
2016/10/25 | 471 | 471 | 447 | 448 | 42,900 |
2016/10/24 | 470 | 520 | 452 | 463 | 262,100 |
2016/10/21 | 446 | 466 | 442 | 459 | 25,900 |
2016/10/20 | 445 | 466 | 444 | 448 | 32,200 |
2016/10/19 | 434 | 442 | 432 | 440 | 6,500 |
2016/10/18 | 431 | 441 | 431 | 436 | 6,700 |
2016/10/17 | 425 | 437 | 425 | 437 | 2,700 |
2016/10/14 | 432 | 432 | 425 | 425 | 8,000 |
2016/10/13 | 430 | 430 | 424 | 424 | 7,200 |
2016/10/12 | 428 | 433 | 428 | 428 | 5,100 |
2016/10/11 | 428 | 442 | 428 | 428 | 6,000 |
2016/10/07 | 430 | 436 | 426 | 428 | 5,100 |
2016/10/06 | 432 | 437 | 428 | 430 | 5,900 |
2016/10/05 | 421 | 464 | 421 | 432 | 43,700 |
2016/10/04 | 423 | 424 | 421 | 424 | 5,000 |
2016/10/03 | 426 | 426 | 416 | 423 | 16,000 |
2016/09/30 | 434 | 445 | 422 | 422 | 48,200 |
2016/09/29 | 441 | 453 | 437 | 437 | 4,800 |
2016/09/28 | 437 | 443 | 434 | 440 | 6,000 |
2016/09/27 | 437 | 444 | 433 | 437 | 13,600 |
2016/09/26 | 443 | 450 | 439 | 444 | 38,300 |
2016/09/23 | 428 | 438 | 428 | 433 | 11,900 |
2016/09/21 | 426 | 432 | 425 | 430 | 14,900 |
2016/09/20 | 423 | 501 | 423 | 427 | 223,500 |
2016/09/16 | 420 | 425 | 420 | 422 | 3,200 |
2016/09/15 | 420 | 420 | 420 | 420 | 700 |
2016/09/14 | 423 | 427 | 418 | 427 | 3,800 |
2016/09/13 | 425 | 430 | 425 | 429 | 2,600 |
2016/09/12 | 430 | 430 | 423 | 429 | 3,600 |
2016/09/09 | 429 | 435 | 427 | 433 | 7,200 |
2016/09/08 | 422 | 428 | 422 | 427 | 3,000 |
2016/09/07 | 422 | 427 | 422 | 427 | 700 |
2016/09/06 | 418 | 427 | 417 | 422 | 2,800 |
2016/09/05 | 420 | 421 | 420 | 421 | 1,200 |
2016/09/02 | 424 | 428 | 424 | 424 | 700 |
2016/09/01 | 419 | 430 | 419 | 430 | 7,600 |
2016/08/31 | 425 | 428 | 421 | 427 | 2,300 |
2016/08/30 | 430 | 435 | 423 | 429 | 4,900 |
2016/08/29 | 435 | 436 | 435 | 436 | 2,800 |
2016/08/26 | 429 | 430 | 429 | 430 | 600 |
2016/08/25 | 428 | 429 | 428 | 429 | 500 |
2016/08/24 | 425 | 427 | 425 | 427 | 1,400 |
2016/08/23 | 432 | 439 | 424 | 430 | 4,600 |
2016/08/22 | 431 | 431 | 431 | 431 | 200 |
2016/08/19 | 418 | 422 | 418 | 420 | 1,500 |
2016/08/18 | 428 | 428 | 416 | 418 | 3,200 |
2016/08/17 | 422 | 422 | 420 | 420 | 3,100 |
2016/08/15 | 416 | 430 | 415 | 425 | 4,800 |
2016/08/12 | 431 | 431 | 431 | 431 | 1,400 |
2016/08/10 | 436 | 436 | 430 | 430 | 1,200 |
2016/08/09 | 432 | 439 | 425 | 439 | 14,200 |
2016/08/08 | 443 | 459 | 434 | 459 | 6,800 |
2016/08/05 | 443 | 443 | 438 | 438 | 600 |
2016/08/04 | 430 | 434 | 430 | 434 | 300 |
2016/08/03 | 437 | 442 | 429 | 435 | 3,800 |
2016/08/02 | 431 | 437 | 431 | 437 | 700 |
2016/08/01 | 435 | 438 | 420 | 431 | 5,200 |
2016/07/29 | 432 | 439 | 431 | 439 | 3,000 |
2016/07/28 | 433 | 443 | 433 | 443 | 2,400 |
2016/07/27 | 449 | 449 | 441 | 443 | 1,200 |
2016/07/26 | 444 | 449 | 440 | 448 | 2,100 |
2016/07/25 | 450 | 450 | 440 | 444 | 4,900 |
2016/07/22 | 446 | 448 | 433 | 442 | 5,600 |
2016/07/21 | 425 | 445 | 425 | 445 | 6,100 |
2016/07/20 | 425 | 429 | 421 | 429 | 2,000 |
2016/07/19 | 431 | 433 | 419 | 425 | 10,000 |
2016/07/15 | 449 | 449 | 432 | 439 | 1,800 |
2016/07/14 | 431 | 448 | 431 | 446 | 8,900 |
2016/07/13 | 434 | 447 | 431 | 435 | 5,800 |
2016/07/12 | 429 | 435 | 423 | 426 | 4,900 |
2016/07/11 | 420 | 440 | 415 | 425 | 19,100 |
2016/07/08 | 421 | 421 | 411 | 420 | 2,600 |
2016/07/07 | 423 | 424 | 409 | 409 | 7,900 |
2016/07/06 | 433 | 433 | 419 | 423 | 8,900 |
2016/07/05 | 435 | 444 | 433 | 433 | 6,800 |
2016/07/04 | 427 | 442 | 427 | 441 | 4,900 |
2016/07/01 | 435 | 444 | 435 | 438 | 1,400 |
2016/06/30 | 439 | 443 | 431 | 435 | 7,800 |
2016/06/29 | 431 | 434 | 419 | 431 | 12,400 |
2016/06/28 | 432 | 432 | 425 | 427 | 1,500 |
2016/06/27 | 418 | 440 | 412 | 429 | 11,400 |
2016/06/24 | 450 | 461 | 399 | 410 | 23,300 |
2016/06/23 | 446 | 451 | 446 | 450 | 3,500 |
2016/06/22 | 477 | 477 | 453 | 454 | 9,600 |
2016/06/21 | 475 | 475 | 453 | 469 | 6,700 |
2016/06/20 | 468 | 490 | 461 | 467 | 28,900 |
2016/06/17 | 437 | 489 | 437 | 460 | 42,500 |
2016/06/16 | 455 | 455 | 431 | 434 | 18,000 |
2016/06/15 | 450 | 464 | 446 | 455 | 14,100 |
2016/06/14 | 477 | 485 | 452 | 453 | 37,100 |
2016/06/13 | 501 | 506 | 476 | 481 | 34,200 |
2016/06/10 | 517 | 532 | 506 | 522 | 35,200 |
2016/06/09 | 520 | 545 | 500 | 518 | 85,000 |
2016/06/08 | 496 | 505 | 480 | 490 | 49,600 |
2016/06/07 | 491 | 520 | 483 | 506 | 90,400 |
2016/06/06 | 467 | 495 | 467 | 480 | 63,300 |
2016/06/03 | 452 | 528 | 452 | 473 | 473,100 |
2016/06/02 | 459 | 459 | 434 | 448 | 17,300 |
2016/06/01 | 460 | 470 | 452 | 459 | 17,300 |
2016/05/31 | 454 | 463 | 453 | 463 | 4,000 |
2016/05/30 | 455 | 459 | 447 | 454 | 10,700 |
2016/05/27 | 456 | 457 | 443 | 455 | 14,300 |
2016/05/26 | 449 | 463 | 446 | 456 | 5,800 |
2016/05/25 | 459 | 459 | 448 | 453 | 8,800 |
2016/05/24 | 456 | 458 | 448 | 451 | 5,500 |
2016/05/23 | 455 | 460 | 452 | 460 | 1,600 |
2016/05/20 | 446 | 457 | 446 | 455 | 8,500 |
2016/05/19 | 454 | 454 | 445 | 446 | 6,600 |
2016/05/18 | 466 | 468 | 443 | 462 | 14,400 |
2016/05/17 | 450 | 487 | 432 | 460 | 19,300 |
2016/05/16 | 455 | 457 | 446 | 452 | 8,500 |
2016/05/13 | 471 | 471 | 460 | 460 | 4,900 |
2016/05/12 | 468 | 474 | 468 | 471 | 5,100 |
2016/05/11 | 482 | 482 | 466 | 476 | 25,100 |
2016/05/10 | 473 | 485 | 472 | 475 | 5,800 |
2016/05/09 | 479 | 481 | 468 | 471 | 9,600 |
2016/05/06 | 470 | 475 | 457 | 471 | 7,500 |
2016/05/02 | 457 | 477 | 457 | 473 | 5,500 |
2016/04/28 | 488 | 488 | 471 | 478 | 11,900 |
2016/04/27 | 500 | 500 | 478 | 488 | 9,500 |
2016/04/26 | 503 | 506 | 479 | 493 | 22,900 |
2016/04/25 | 494 | 513 | 483 | 486 | 26,900 |
2016/04/22 | 509 | 522 | 477 | 483 | 73,300 |
2016/04/21 | 467 | 544 | 467 | 519 | 196,300 |
2016/04/20 | 479 | 500 | 463 | 464 | 40,400 |
2016/04/19 | 483 | 490 | 462 | 468 | 21,900 |
2016/04/18 | 487 | 487 | 469 | 482 | 10,400 |
2016/04/15 | 464 | 494 | 455 | 489 | 22,800 |
2016/04/14 | 481 | 499 | 471 | 478 | 11,300 |
2016/04/13 | 461 | 506 | 461 | 475 | 83,700 |
2016/04/12 | 457 | 459 | 440 | 452 | 11,900 |
2016/04/11 | 436 | 458 | 433 | 453 | 5,900 |
2016/04/08 | 440 | 443 | 437 | 441 | 3,300 |
2016/04/07 | 432 | 450 | 432 | 450 | 5,300 |
2016/04/06 | 440 | 440 | 425 | 440 | 6,700 |
2016/04/05 | 460 | 460 | 430 | 442 | 7,200 |
2016/04/04 | 452 | 466 | 450 | 458 | 6,300 |
2016/04/01 | 460 | 466 | 453 | 460 | 9,500 |
2016/03/31 | 466 | 474 | 463 | 467 | 7,900 |
2016/03/30 | 465 | 465 | 456 | 465 | 3,800 |
2016/03/29 | 469 | 469 | 456 | 460 | 5,100 |
2016/03/28 | 474 | 478 | 459 | 463 | 16,400 |
2016/03/25 | 458 | 466 | 457 | 458 | 8,400 |
2016/03/24 | 462 | 468 | 451 | 466 | 20,400 |
2016/03/23 | 456 | 520 | 456 | 462 | 133,700 |
2016/03/22 | 468 | 468 | 450 | 454 | 5,000 |
2016/03/18 | 460 | 461 | 450 | 457 | 4,700 |
2016/03/17 | 458 | 464 | 450 | 460 | 5,100 |
2016/03/16 | 461 | 461 | 448 | 458 | 8,400 |
2016/03/15 | 455 | 465 | 450 | 461 | 4,700 |
2016/03/14 | 455 | 468 | 455 | 455 | 4,900 |
2016/03/11 | 456 | 464 | 446 | 463 | 4,300 |
2016/03/10 | 451 | 459 | 448 | 456 | 5,600 |
2016/03/09 | 456 | 459 | 449 | 449 | 2,400 |
2016/03/08 | 463 | 466 | 445 | 456 | 7,300 |
2016/03/07 | 475 | 475 | 460 | 468 | 4,800 |
2016/03/04 | 459 | 469 | 456 | 467 | 5,600 |
2016/03/03 | 457 | 466 | 457 | 459 | 4,800 |
2016/03/02 | 472 | 472 | 452 | 465 | 9,400 |
2016/03/01 | 460 | 460 | 435 | 454 | 17,900 |
2016/02/29 | 423 | 490 | 416 | 460 | 31,800 |
2016/02/26 | 410 | 421 | 410 | 419 | 7,800 |
2016/02/25 | 409 | 417 | 405 | 417 | 4,200 |
2016/02/24 | 408 | 414 | 408 | 412 | 5,700 |
2016/02/23 | 415 | 420 | 407 | 408 | 8,500 |
2016/02/22 | 414 | 424 | 400 | 419 | 9,900 |
2016/02/19 | 419 | 435 | 406 | 415 | 18,200 |
2016/02/18 | 375 | 435 | 367 | 419 | 40,300 |
2016/02/17 | 347 | 368 | 347 | 355 | 9,900 |
2016/02/16 | 343 | 370 | 343 | 359 | 5,300 |
2016/02/15 | 347 | 351 | 325 | 343 | 12,000 |
2016/02/12 | 370 | 370 | 332 | 332 | 35,600 |
2016/02/10 | 394 | 402 | 385 | 392 | 17,300 |
2016/02/09 | 405 | 422 | 402 | 402 | 12,600 |
2016/02/08 | 420 | 430 | 410 | 429 | 5,900 |
2016/02/05 | 436 | 440 | 419 | 427 | 10,600 |
2016/02/04 | 455 | 455 | 428 | 436 | 5,500 |
2016/02/03 | 455 | 466 | 444 | 458 | 7,200 |
2016/02/02 | 470 | 471 | 460 | 469 | 7,700 |
2016/02/01 | 461 | 470 | 460 | 461 | 3,900 |
2016/01/29 | 455 | 459 | 452 | 459 | 3,500 |
2016/01/28 | 455 | 467 | 447 | 460 | 13,300 |
2016/01/27 | 434 | 458 | 434 | 447 | 5,400 |
2016/01/26 | 447 | 447 | 435 | 440 | 3,500 |
2016/01/25 | 447 | 447 | 423 | 439 | 6,100 |
2016/01/22 | 426 | 429 | 411 | 421 | 8,800 |
2016/01/21 | 420 | 439 | 402 | 402 | 22,500 |
2016/01/20 | 473 | 473 | 415 | 416 | 36,500 |
2016/01/19 | 413 | 488 | 413 | 465 | 119,000 |
2016/01/18 | 442 | 445 | 408 | 408 | 27,200 |
2016/01/15 | 459 | 467 | 451 | 451 | 5,600 |
2016/01/14 | 462 | 470 | 451 | 456 | 11,400 |
2016/01/13 | 468 | 483 | 468 | 480 | 18,000 |
2016/01/12 | 496 | 497 | 468 | 468 | 16,100 |
2016/01/08 | 509 | 519 | 496 | 496 | 32,100 |
2016/01/07 | 526 | 535 | 521 | 529 | 7,100 |
2016/01/06 | 532 | 550 | 524 | 528 | 27,400 |
2016/01/05 | 520 | 535 | 509 | 522 | 14,400 |
2016/01/04 | 514 | 534 | 514 | 530 | 28,700 |