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 |
---|---|---|---|---|---|
2017/12/29 | 511 | 517 | 509 | 511 | 16,300 |
2017/12/28 | 511 | 512 | 504 | 508 | 28,100 |
2017/12/27 | 493 | 512 | 492 | 509 | 44,200 |
2017/12/26 | 493 | 498 | 485 | 488 | 44,100 |
2017/12/25 | 511 | 513 | 492 | 494 | 68,400 |
2017/12/22 | 509 | 511 | 508 | 508 | 23,900 |
2017/12/21 | 504 | 512 | 504 | 507 | 21,600 |
2017/12/20 | 516 | 516 | 504 | 504 | 78,000 |
2017/12/19 | 525 | 529 | 521 | 521 | 32,200 |
2017/12/18 | 533 | 535 | 524 | 527 | 42,100 |
2017/12/15 | 540 | 544 | 533 | 535 | 20,400 |
2017/12/14 | 539 | 542 | 535 | 538 | 50,900 |
2017/12/13 | 548 | 548 | 536 | 542 | 27,100 |
2017/12/12 | 549 | 560 | 545 | 548 | 56,500 |
2017/12/11 | 542 | 550 | 541 | 547 | 23,100 |
2017/12/08 | 544 | 550 | 536 | 544 | 26,800 |
2017/12/07 | 535 | 549 | 533 | 543 | 54,400 |
2017/12/06 | 530 | 541 | 527 | 531 | 28,500 |
2017/12/05 | 540 | 540 | 530 | 532 | 71,300 |
2017/12/04 | 550 | 554 | 538 | 538 | 42,800 |
2017/12/01 | 548 | 557 | 541 | 547 | 66,400 |
2017/11/30 | 561 | 561 | 543 | 549 | 30,700 |
2017/11/29 | 565 | 570 | 557 | 561 | 35,200 |
2017/11/28 | 570 | 579 | 559 | 571 | 45,500 |
2017/11/27 | 568 | 573 | 557 | 570 | 29,600 |
2017/11/24 | 563 | 565 | 555 | 559 | 21,300 |
2017/11/22 | 556 | 568 | 551 | 562 | 37,500 |
2017/11/21 | 549 | 555 | 544 | 547 | 44,100 |
2017/11/20 | 536 | 555 | 531 | 544 | 62,400 |
2017/11/17 | 545 | 553 | 537 | 539 | 42,700 |
2017/11/16 | 530 | 548 | 528 | 539 | 32,100 |
2017/11/15 | 550 | 556 | 525 | 527 | 92,000 |
2017/11/14 | 544 | 561 | 543 | 545 | 45,300 |
2017/11/13 | 562 | 564 | 542 | 550 | 92,400 |
2017/11/10 | 560 | 575 | 557 | 559 | 62,000 |
2017/11/09 | 581 | 590 | 554 | 559 | 114,900 |
2017/11/08 | 573 | 583 | 572 | 581 | 68,700 |
2017/11/07 | 599 | 613 | 572 | 573 | 303,800 |
2017/11/06 | 589 | 589 | 579 | 589 | 60,000 |
2017/11/02 | 590 | 590 | 576 | 588 | 88,900 |
2017/11/01 | 630 | 637 | 577 | 591 | 718,300 |
2017/10/31 | 581 | 671 | 570 | 649 | 709,000 |
2017/10/30 | 578 | 595 | 577 | 587 | 61,700 |
2017/10/27 | 566 | 587 | 566 | 578 | 59,000 |
2017/10/26 | 561 | 572 | 554 | 562 | 69,100 |
2017/10/25 | 592 | 599 | 561 | 565 | 106,100 |
2017/10/24 | 566 | 590 | 566 | 582 | 112,300 |
2017/10/23 | 556 | 572 | 553 | 565 | 97,400 |
2017/10/20 | 561 | 561 | 546 | 553 | 86,300 |
2017/10/19 | 571 | 575 | 557 | 562 | 69,000 |
2017/10/18 | 557 | 585 | 556 | 574 | 131,700 |
2017/10/17 | 586 | 590 | 549 | 552 | 308,400 |
2017/10/16 | 603 | 620 | 584 | 584 | 214,000 |
2017/10/13 | 591 | 639 | 590 | 613 | 556,300 |
2017/10/12 | 570 | 608 | 570 | 595 | 281,000 |
2017/10/11 | 606 | 618 | 563 | 572 | 448,200 |
2017/10/10 | 575 | 625 | 560 | 596 | 1,307,400 |
2017/10/06 | 533 | 542 | 524 | 528 | 64,100 |
2017/10/05 | 539 | 540 | 531 | 532 | 27,100 |
2017/10/04 | 548 | 553 | 538 | 538 | 60,100 |
2017/10/03 | 570 | 575 | 551 | 554 | 84,600 |
2017/10/02 | 536 | 570 | 536 | 570 | 112,500 |
2017/09/29 | 545 | 554 | 534 | 536 | 86,500 |
2017/09/28 | 544 | 550 | 536 | 539 | 64,800 |
2017/09/27 | 528 | 547 | 526 | 541 | 69,100 |
2017/09/26 | 534 | 538 | 526 | 527 | 36,800 |
2017/09/25 | 536 | 554 | 531 | 542 | 31,500 |
2017/09/22 | 544 | 552 | 519 | 535 | 107,200 |
2017/09/21 | 559 | 561 | 548 | 554 | 85,500 |
2017/09/20 | 565 | 568 | 546 | 550 | 86,400 |
2017/09/19 | 551 | 579 | 547 | 568 | 108,000 |
2017/09/15 | 533 | 548 | 530 | 545 | 44,800 |
2017/09/14 | 560 | 564 | 529 | 531 | 93,600 |
2017/09/13 | 561 | 567 | 550 | 550 | 80,400 |
2017/09/12 | 545 | 575 | 545 | 565 | 215,500 |
2017/09/11 | 533 | 552 | 528 | 540 | 92,000 |
2017/09/08 | 528 | 543 | 521 | 524 | 81,300 |
2017/09/07 | 537 | 552 | 519 | 524 | 108,200 |
2017/09/06 | 515 | 577 | 514 | 540 | 276,300 |
2017/09/05 | 560 | 569 | 514 | 514 | 166,900 |
2017/09/04 | 578 | 579 | 534 | 572 | 208,600 |
2017/09/01 | 613 | 613 | 576 | 581 | 199,600 |
2017/08/31 | 608 | 624 | 603 | 603 | 168,400 |
2017/08/30 | 640 | 663 | 602 | 615 | 278,000 |
2017/08/29 | 648 | 650 | 613 | 630 | 613,000 |
2017/08/28 | 586 | 665 | 586 | 662 | 1,551,900 |
2017/08/25 | 638 | 640 | 574 | 583 | 454,400 |
2017/08/24 | 643 | 680 | 599 | 618 | 2,919,300 |
2017/08/23 | 553 | 623 | 553 | 623 | 745,900 |
2017/08/22 | 508 | 583 | 504 | 523 | 941,000 |
2017/08/21 | 504 | 537 | 502 | 507 | 111,800 |
2017/08/18 | 505 | 516 | 500 | 505 | 84,000 |
2017/08/17 | 523 | 538 | 515 | 515 | 138,300 |
2017/08/16 | 506 | 543 | 502 | 527 | 216,000 |
2017/08/15 | 509 | 538 | 496 | 519 | 325,700 |
2017/08/14 | 528 | 528 | 502 | 502 | 174,400 |
2017/08/10 | 541 | 544 | 517 | 528 | 249,500 |
2017/08/09 | 580 | 591 | 539 | 551 | 427,000 |
2017/08/08 | 589 | 650 | 570 | 578 | 1,096,500 |
2017/08/07 | 588 | 697 | 580 | 596 | 1,962,500 |
2017/08/04 | 575 | 674 | 552 | 618 | 1,844,400 |
2017/08/03 | 617 | 618 | 555 | 575 | 956,200 |
2017/08/02 | 636 | 676 | 580 | 632 | 2,199,900 |
2017/08/01 | 739 | 770 | 626 | 626 | 4,189,800 |
2017/07/31 | 748 | 776 | 732 | 776 | 2,429,700 |
2017/07/28 | 676 | 676 | 676 | 676 | 112,900 |
2017/07/27 | 576 | 576 | 576 | 576 | 25,700 |
2017/07/26 | 472 | 496 | 470 | 496 | 314,500 |
2017/07/25 | 418 | 421 | 415 | 416 | 17,300 |
2017/07/24 | 414 | 421 | 413 | 415 | 19,300 |
2017/07/21 | 420 | 420 | 414 | 417 | 11,600 |
2017/07/20 | 424 | 424 | 416 | 418 | 24,700 |
2017/07/19 | 424 | 427 | 418 | 420 | 36,100 |
2017/07/18 | 435 | 436 | 427 | 427 | 29,700 |
2017/07/14 | 422 | 433 | 421 | 432 | 34,700 |
2017/07/13 | 431 | 435 | 420 | 425 | 34,100 |
2017/07/12 | 419 | 454 | 413 | 434 | 178,700 |
2017/07/11 | 408 | 417 | 408 | 412 | 43,200 |
2017/07/10 | 407 | 417 | 407 | 410 | 8,500 |
2017/07/07 | 408 | 410 | 403 | 405 | 14,100 |
2017/07/06 | 399 | 411 | 399 | 409 | 47,700 |
2017/07/05 | 404 | 406 | 392 | 396 | 32,000 |
2017/07/04 | 412 | 413 | 403 | 406 | 34,100 |
2017/07/03 | 412 | 414 | 408 | 410 | 18,400 |
2017/06/30 | 405 | 408 | 403 | 408 | 19,000 |
2017/06/29 | 406 | 410 | 402 | 407 | 23,200 |
2017/06/28 | 411 | 411 | 402 | 407 | 41,500 |
2017/06/27 | 417 | 417 | 407 | 410 | 68,800 |
2017/06/26 | 417 | 417 | 410 | 416 | 39,600 |
2017/06/23 | 440 | 440 | 408 | 412 | 93,200 |
2017/06/22 | 445 | 462 | 431 | 432 | 178,500 |
2017/06/21 | 411 | 453 | 410 | 441 | 285,600 |
2017/06/20 | 430 | 476 | 426 | 427 | 1,845,500 |
2017/06/19 | 394 | 408 | 390 | 396 | 56,500 |
2017/06/16 | 383 | 392 | 380 | 387 | 14,200 |
2017/06/15 | 385 | 387 | 383 | 383 | 15,300 |
2017/06/14 | 393 | 394 | 388 | 389 | 16,500 |
2017/06/13 | 385 | 397 | 381 | 392 | 48,100 |
2017/06/12 | 380 | 384 | 375 | 384 | 21,500 |
2017/06/09 | 375 | 378 | 371 | 378 | 17,800 |
2017/06/08 | 370 | 374 | 366 | 371 | 18,100 |
2017/06/07 | 366 | 372 | 365 | 372 | 9,500 |
2017/06/06 | 372 | 372 | 366 | 366 | 21,200 |
2017/06/05 | 371 | 374 | 369 | 374 | 6,600 |
2017/06/02 | 370 | 371 | 368 | 371 | 20,600 |
2017/06/01 | 369 | 370 | 365 | 370 | 13,600 |
2017/05/31 | 373 | 373 | 365 | 365 | 39,700 |
2017/05/30 | 381 | 381 | 373 | 373 | 19,500 |
2017/05/29 | 381 | 382 | 376 | 379 | 16,100 |
2017/05/26 | 387 | 387 | 379 | 382 | 23,500 |
2017/05/25 | 386 | 390 | 385 | 386 | 14,000 |
2017/05/24 | 384 | 385 | 382 | 384 | 7,900 |
2017/05/23 | 386 | 387 | 380 | 381 | 11,500 |
2017/05/22 | 387 | 387 | 382 | 386 | 7,100 |
2017/05/19 | 375 | 387 | 375 | 382 | 3,300 |
2017/05/18 | 380 | 380 | 373 | 379 | 10,800 |
2017/05/17 | 382 | 385 | 381 | 381 | 6,800 |
2017/05/16 | 384 | 386 | 382 | 383 | 7,900 |
2017/05/15 | 382 | 389 | 382 | 386 | 10,200 |
2017/05/12 | 385 | 391 | 382 | 387 | 12,600 |
2017/05/11 | 390 | 390 | 382 | 385 | 13,400 |
2017/05/10 | 389 | 390 | 380 | 390 | 21,800 |
2017/05/09 | 393 | 410 | 383 | 387 | 200,000 |
2017/05/08 | 376 | 382 | 368 | 377 | 28,300 |
2017/05/02 | 365 | 369 | 364 | 364 | 8,500 |
2017/05/01 | 366 | 369 | 360 | 368 | 9,100 |
2017/04/28 | 370 | 370 | 361 | 361 | 13,800 |
2017/04/27 | 363 | 369 | 363 | 366 | 22,600 |
2017/04/26 | 362 | 365 | 360 | 363 | 22,500 |
2017/04/25 | 356 | 359 | 355 | 358 | 10,600 |
2017/04/24 | 353 | 356 | 353 | 354 | 7,000 |
2017/04/21 | 359 | 360 | 350 | 353 | 15,000 |
2017/04/20 | 356 | 362 | 354 | 356 | 12,400 |
2017/04/19 | 351 | 359 | 351 | 357 | 11,000 |
2017/04/18 | 355 | 357 | 349 | 352 | 15,700 |
2017/04/17 | 352 | 359 | 351 | 351 | 14,100 |
2017/04/14 | 350 | 352 | 347 | 348 | 4,400 |
2017/04/13 | 347 | 351 | 345 | 351 | 13,000 |
2017/04/12 | 354 | 354 | 346 | 347 | 27,400 |
2017/04/11 | 358 | 358 | 353 | 354 | 18,400 |
2017/04/10 | 356 | 362 | 354 | 357 | 26,300 |
2017/04/07 | 359 | 365 | 351 | 352 | 71,300 |
2017/04/06 | 361 | 385 | 353 | 353 | 108,500 |
2017/04/05 | 374 | 374 | 358 | 364 | 21,300 |
2017/04/04 | 387 | 387 | 365 | 368 | 29,900 |
2017/04/03 | 389 | 393 | 384 | 387 | 7,400 |
2017/03/31 | 386 | 392 | 383 | 385 | 9,200 |
2017/03/30 | 380 | 389 | 380 | 386 | 11,000 |
2017/03/29 | 382 | 387 | 376 | 386 | 10,300 |
2017/03/28 | 381 | 383 | 379 | 379 | 14,000 |
2017/03/27 | 388 | 389 | 381 | 382 | 27,400 |
2017/03/24 | 389 | 394 | 387 | 389 | 29,000 |
2017/03/23 | 387 | 393 | 387 | 388 | 5,300 |
2017/03/22 | 389 | 394 | 387 | 389 | 32,300 |
2017/03/21 | 400 | 400 | 394 | 399 | 14,600 |
2017/03/17 | 402 | 406 | 401 | 402 | 20,400 |
2017/03/16 | 410 | 411 | 400 | 407 | 41,900 |
2017/03/15 | 414 | 416 | 407 | 408 | 15,700 |
2017/03/14 | 425 | 428 | 408 | 410 | 68,700 |
2017/03/13 | 428 | 434 | 420 | 420 | 31,500 |
2017/03/10 | 434 | 435 | 426 | 431 | 19,400 |
2017/03/09 | 435 | 443 | 434 | 436 | 21,200 |
2017/03/08 | 429 | 435 | 428 | 431 | 15,500 |
2017/03/07 | 440 | 440 | 426 | 431 | 24,500 |
2017/03/06 | 425 | 440 | 425 | 435 | 70,400 |
2017/03/03 | 425 | 436 | 415 | 425 | 54,400 |
2017/03/02 | 439 | 439 | 422 | 427 | 87,900 |
2017/03/01 | 417 | 485 | 411 | 440 | 521,400 |
2017/02/28 | 412 | 414 | 410 | 410 | 10,000 |
2017/02/27 | 413 | 417 | 411 | 412 | 13,900 |
2017/02/24 | 411 | 420 | 411 | 419 | 18,000 |
2017/02/23 | 417 | 417 | 411 | 414 | 19,100 |
2017/02/22 | 419 | 420 | 415 | 418 | 8,400 |
2017/02/21 | 415 | 418 | 414 | 417 | 5,700 |
2017/02/20 | 412 | 417 | 411 | 417 | 9,300 |
2017/02/17 | 409 | 412 | 407 | 410 | 11,200 |
2017/02/16 | 413 | 417 | 410 | 410 | 10,100 |
2017/02/15 | 422 | 422 | 413 | 414 | 19,700 |
2017/02/14 | 428 | 428 | 420 | 421 | 11,300 |
2017/02/13 | 421 | 430 | 421 | 423 | 11,000 |
2017/02/10 | 420 | 423 | 418 | 419 | 16,300 |
2017/02/09 | 433 | 440 | 418 | 421 | 76,300 |
2017/02/08 | 445 | 446 | 435 | 442 | 23,800 |
2017/02/07 | 440 | 452 | 440 | 444 | 37,200 |
2017/02/06 | 444 | 444 | 438 | 439 | 12,800 |
2017/02/03 | 440 | 445 | 434 | 439 | 20,700 |
2017/02/02 | 426 | 448 | 426 | 436 | 58,900 |
2017/02/01 | 426 | 430 | 421 | 426 | 19,700 |
2017/01/31 | 426 | 438 | 426 | 429 | 13,300 |
2017/01/30 | 434 | 436 | 424 | 433 | 25,700 |
2017/01/27 | 440 | 444 | 432 | 434 | 23,200 |
2017/01/26 | 449 | 449 | 435 | 442 | 40,100 |
2017/01/25 | 427 | 447 | 424 | 447 | 52,000 |
2017/01/24 | 423 | 437 | 423 | 426 | 28,200 |
2017/01/23 | 424 | 434 | 417 | 422 | 46,200 |
2017/01/20 | 428 | 436 | 415 | 418 | 58,400 |
2017/01/19 | 449 | 450 | 420 | 427 | 72,500 |
2017/01/18 | 455 | 459 | 442 | 446 | 41,900 |
2017/01/17 | 458 | 463 | 442 | 447 | 61,300 |
2017/01/16 | 451 | 493 | 448 | 458 | 247,700 |
2017/01/13 | 458 | 459 | 442 | 444 | 127,100 |
2017/01/12 | 459 | 475 | 451 | 463 | 109,300 |
2017/01/11 | 500 | 501 | 463 | 464 | 331,100 |
2017/01/10 | 532 | 543 | 481 | 489 | 1,159,900 |
2017/01/06 | 483 | 599 | 469 | 494 | 2,892,800 |
2017/01/05 | 521 | 521 | 521 | 521 | 93,300 |
2017/01/04 | 366 | 441 | 364 | 441 | 626,600 |