EIZO(6737)の株価時系列情報
EIZO(6737)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 |
---|---|---|---|---|---|
2009/12/30 | 2,270 | 2,275 | 2,215 | 2,215 | 18,000 |
2009/12/29 | 2,225 | 2,265 | 2,225 | 2,235 | 16,200 |
2009/12/28 | 2,220 | 2,280 | 2,220 | 2,250 | 31,500 |
2009/12/25 | 2,250 | 2,260 | 2,220 | 2,225 | 25,600 |
2009/12/24 | 2,230 | 2,255 | 2,210 | 2,250 | 28,800 |
2009/12/22 | 2,230 | 2,240 | 2,200 | 2,230 | 28,600 |
2009/12/21 | 2,210 | 2,240 | 2,205 | 2,215 | 29,300 |
2009/12/18 | 2,190 | 2,245 | 2,160 | 2,220 | 42,700 |
2009/12/17 | 2,200 | 2,220 | 2,170 | 2,195 | 34,000 |
2009/12/16 | 2,175 | 2,190 | 2,160 | 2,190 | 25,700 |
2009/12/15 | 2,150 | 2,180 | 2,135 | 2,160 | 29,600 |
2009/12/14 | 2,115 | 2,150 | 2,105 | 2,150 | 23,500 |
2009/12/11 | 2,110 | 2,140 | 2,100 | 2,130 | 38,900 |
2009/12/10 | 2,105 | 2,130 | 2,100 | 2,110 | 22,300 |
2009/12/09 | 2,150 | 2,150 | 2,115 | 2,125 | 27,500 |
2009/12/08 | 2,095 | 2,145 | 2,085 | 2,140 | 45,000 |
2009/12/07 | 2,125 | 2,150 | 2,115 | 2,135 | 37,900 |
2009/12/04 | 2,110 | 2,135 | 2,075 | 2,120 | 40,400 |
2009/12/03 | 2,095 | 2,135 | 2,080 | 2,135 | 39,900 |
2009/12/02 | 2,085 | 2,095 | 2,065 | 2,085 | 26,700 |
2009/12/01 | 2,035 | 2,075 | 2,020 | 2,070 | 49,600 |
2009/11/30 | 1,950 | 2,080 | 1,950 | 2,045 | 69,100 |
2009/11/27 | 2,000 | 2,025 | 1,958 | 1,971 | 61,500 |
2009/11/26 | 2,060 | 2,070 | 2,015 | 2,025 | 71,300 |
2009/11/25 | 2,160 | 2,160 | 2,060 | 2,070 | 21,400 |
2009/11/24 | 2,155 | 2,155 | 2,090 | 2,095 | 28,700 |
2009/11/20 | 2,085 | 2,150 | 2,060 | 2,150 | 37,000 |
2009/11/19 | 2,100 | 2,105 | 2,070 | 2,090 | 23,600 |
2009/11/18 | 2,050 | 2,100 | 2,040 | 2,085 | 48,000 |
2009/11/17 | 2,150 | 2,160 | 2,050 | 2,060 | 66,400 |
2009/11/16 | 2,160 | 2,195 | 2,160 | 2,170 | 32,000 |
2009/11/13 | 2,225 | 2,230 | 2,160 | 2,180 | 25,700 |
2009/11/12 | 2,200 | 2,220 | 2,175 | 2,215 | 31,500 |
2009/11/11 | 2,195 | 2,215 | 2,180 | 2,205 | 34,100 |
2009/11/10 | 2,195 | 2,220 | 2,165 | 2,170 | 31,700 |
2009/11/09 | 2,130 | 2,205 | 2,115 | 2,195 | 41,300 |
2009/11/06 | 2,190 | 2,190 | 2,115 | 2,130 | 43,300 |
2009/11/05 | 2,200 | 2,220 | 2,110 | 2,150 | 68,500 |
2009/11/04 | 2,180 | 2,235 | 2,175 | 2,225 | 58,300 |
2009/11/02 | 2,130 | 2,175 | 2,120 | 2,175 | 38,100 |
2009/10/30 | 2,175 | 2,180 | 2,155 | 2,170 | 30,100 |
2009/10/29 | 2,105 | 2,170 | 2,105 | 2,165 | 36,900 |
2009/10/28 | 2,115 | 2,170 | 2,115 | 2,170 | 39,900 |
2009/10/27 | 2,120 | 2,145 | 2,105 | 2,110 | 33,100 |
2009/10/26 | 2,120 | 2,170 | 2,120 | 2,160 | 30,700 |
2009/10/23 | 2,130 | 2,135 | 2,090 | 2,120 | 42,600 |
2009/10/22 | 2,120 | 2,150 | 2,065 | 2,095 | 52,300 |
2009/10/21 | 2,105 | 2,150 | 2,090 | 2,145 | 51,000 |
2009/10/20 | 2,065 | 2,120 | 2,065 | 2,115 | 39,600 |
2009/10/19 | 2,040 | 2,090 | 2,030 | 2,075 | 31,800 |
2009/10/16 | 2,110 | 2,115 | 2,055 | 2,070 | 34,000 |
2009/10/15 | 2,085 | 2,175 | 2,085 | 2,110 | 140,400 |
2009/10/14 | 2,105 | 2,145 | 2,070 | 2,105 | 41,700 |
2009/10/13 | 2,150 | 2,180 | 2,060 | 2,140 | 84,900 |
2009/10/09 | 2,150 | 2,150 | 2,115 | 2,120 | 57,600 |
2009/10/08 | 2,010 | 2,095 | 2,010 | 2,045 | 29,200 |
2009/10/07 | 2,045 | 2,055 | 2,030 | 2,045 | 16,900 |
2009/10/06 | 2,005 | 2,035 | 1,991 | 2,035 | 32,800 |
2009/10/05 | 2,015 | 2,040 | 2,010 | 2,030 | 20,000 |
2009/10/02 | 2,095 | 2,095 | 2,025 | 2,045 | 24,300 |
2009/10/01 | 2,110 | 2,140 | 2,105 | 2,135 | 25,600 |
2009/09/30 | 2,085 | 2,140 | 2,070 | 2,140 | 38,600 |
2009/09/29 | 2,085 | 2,120 | 2,050 | 2,070 | 30,700 |
2009/09/28 | 2,110 | 2,130 | 2,080 | 2,115 | 37,000 |
2009/09/25 | 2,125 | 2,140 | 2,100 | 2,115 | 43,200 |
2009/09/24 | 2,125 | 2,145 | 2,100 | 2,145 | 36,100 |
2009/09/18 | 2,085 | 2,110 | 2,070 | 2,110 | 27,300 |
2009/09/17 | 2,090 | 2,110 | 2,075 | 2,095 | 33,300 |
2009/09/16 | 2,090 | 2,115 | 2,075 | 2,075 | 43,900 |
2009/09/15 | 2,105 | 2,120 | 2,100 | 2,100 | 24,200 |
2009/09/14 | 2,125 | 2,135 | 2,085 | 2,120 | 57,900 |
2009/09/11 | 2,165 | 2,175 | 2,120 | 2,155 | 66,500 |
2009/09/10 | 2,110 | 2,170 | 2,100 | 2,135 | 54,100 |
2009/09/09 | 2,115 | 2,115 | 2,080 | 2,095 | 26,400 |
2009/09/08 | 2,100 | 2,105 | 2,080 | 2,090 | 12,300 |
2009/09/07 | 2,125 | 2,140 | 2,085 | 2,085 | 24,400 |
2009/09/04 | 2,100 | 2,120 | 2,100 | 2,110 | 27,400 |
2009/09/03 | 2,090 | 2,115 | 2,080 | 2,100 | 17,800 |
2009/09/02 | 2,130 | 2,160 | 2,080 | 2,090 | 52,700 |
2009/09/01 | 2,115 | 2,170 | 2,115 | 2,150 | 21,200 |
2009/08/31 | 2,145 | 2,185 | 2,100 | 2,125 | 32,900 |
2009/08/28 | 2,170 | 2,175 | 2,145 | 2,170 | 13,000 |
2009/08/27 | 2,175 | 2,175 | 2,140 | 2,165 | 16,900 |
2009/08/26 | 2,185 | 2,185 | 2,155 | 2,165 | 17,100 |
2009/08/25 | 2,155 | 2,170 | 2,130 | 2,150 | 24,600 |
2009/08/24 | 2,200 | 2,215 | 2,170 | 2,185 | 20,400 |
2009/08/21 | 2,135 | 2,160 | 2,120 | 2,140 | 24,000 |
2009/08/20 | 2,120 | 2,180 | 2,120 | 2,175 | 27,400 |
2009/08/19 | 2,120 | 2,145 | 2,115 | 2,115 | 19,700 |
2009/08/18 | 2,100 | 2,150 | 2,100 | 2,125 | 25,400 |
2009/08/17 | 2,135 | 2,145 | 2,105 | 2,115 | 30,700 |
2009/08/14 | 2,220 | 2,220 | 2,170 | 2,170 | 36,100 |
2009/08/13 | 2,135 | 2,230 | 2,120 | 2,200 | 52,900 |
2009/08/12 | 2,120 | 2,140 | 2,095 | 2,095 | 39,800 |
2009/08/11 | 2,180 | 2,195 | 2,145 | 2,165 | 51,100 |
2009/08/10 | 2,200 | 2,200 | 2,165 | 2,195 | 36,500 |
2009/08/07 | 2,135 | 2,135 | 2,075 | 2,105 | 25,700 |
2009/08/06 | 2,085 | 2,155 | 2,085 | 2,135 | 59,800 |
2009/08/05 | 2,165 | 2,180 | 2,100 | 2,120 | 58,600 |
2009/08/04 | 2,250 | 2,265 | 2,190 | 2,200 | 56,800 |
2009/08/03 | 2,180 | 2,280 | 2,165 | 2,230 | 120,000 |
2009/07/31 | 2,045 | 2,180 | 2,040 | 2,105 | 193,400 |
2009/07/30 | 1,922 | 1,948 | 1,911 | 1,911 | 27,800 |
2009/07/29 | 1,920 | 1,957 | 1,911 | 1,941 | 20,700 |
2009/07/28 | 1,972 | 1,972 | 1,906 | 1,942 | 7,800 |
2009/07/27 | 1,947 | 1,966 | 1,936 | 1,942 | 37,300 |
2009/07/24 | 1,945 | 1,945 | 1,902 | 1,930 | 34,200 |
2009/07/23 | 1,930 | 1,945 | 1,910 | 1,915 | 39,900 |
2009/07/22 | 1,885 | 1,930 | 1,885 | 1,929 | 28,900 |
2009/07/21 | 1,874 | 1,900 | 1,845 | 1,870 | 28,700 |
2009/07/17 | 1,892 | 1,892 | 1,830 | 1,873 | 29,300 |
2009/07/16 | 1,922 | 1,927 | 1,862 | 1,862 | 27,800 |
2009/07/15 | 1,846 | 1,936 | 1,832 | 1,932 | 31,300 |
2009/07/14 | 1,850 | 1,850 | 1,809 | 1,816 | 26,900 |
2009/07/13 | 1,850 | 1,874 | 1,783 | 1,802 | 23,600 |
2009/07/10 | 1,905 | 1,929 | 1,831 | 1,879 | 37,500 |
2009/07/09 | 1,980 | 2,000 | 1,881 | 1,905 | 63,900 |
2009/07/08 | 1,904 | 1,936 | 1,886 | 1,930 | 44,200 |
2009/07/07 | 1,919 | 1,942 | 1,902 | 1,920 | 30,400 |
2009/07/06 | 1,948 | 1,968 | 1,907 | 1,916 | 20,900 |
2009/07/03 | 1,918 | 1,950 | 1,900 | 1,948 | 40,500 |
2009/07/02 | 1,943 | 1,943 | 1,920 | 1,920 | 24,900 |
2009/07/01 | 1,861 | 1,942 | 1,861 | 1,907 | 36,500 |
2009/06/30 | 1,901 | 1,920 | 1,890 | 1,890 | 23,900 |
2009/06/29 | 1,900 | 1,931 | 1,886 | 1,900 | 43,400 |
2009/06/26 | 1,880 | 1,900 | 1,854 | 1,878 | 30,900 |
2009/06/25 | 1,840 | 1,875 | 1,810 | 1,869 | 54,400 |
2009/06/24 | 1,821 | 1,831 | 1,763 | 1,810 | 36,600 |
2009/06/23 | 1,837 | 1,843 | 1,828 | 1,831 | 30,800 |
2009/06/22 | 1,850 | 1,877 | 1,849 | 1,866 | 15,500 |
2009/06/19 | 1,844 | 1,870 | 1,840 | 1,845 | 31,800 |
2009/06/18 | 1,842 | 1,852 | 1,830 | 1,833 | 25,800 |
2009/06/17 | 1,821 | 1,868 | 1,820 | 1,868 | 27,100 |
2009/06/16 | 1,825 | 1,835 | 1,807 | 1,821 | 41,100 |
2009/06/15 | 1,877 | 1,878 | 1,840 | 1,855 | 53,400 |
2009/06/12 | 1,881 | 1,894 | 1,873 | 1,878 | 59,400 |
2009/06/11 | 1,888 | 1,900 | 1,865 | 1,899 | 26,300 |
2009/06/10 | 1,887 | 1,910 | 1,877 | 1,899 | 52,300 |
2009/06/09 | 1,900 | 1,910 | 1,868 | 1,887 | 37,500 |
2009/06/08 | 1,896 | 1,920 | 1,896 | 1,904 | 46,800 |
2009/06/05 | 1,849 | 1,868 | 1,830 | 1,868 | 61,000 |
2009/06/04 | 1,820 | 1,847 | 1,819 | 1,840 | 40,800 |
2009/06/03 | 1,807 | 1,835 | 1,803 | 1,832 | 43,300 |
2009/06/02 | 1,830 | 1,836 | 1,816 | 1,825 | 28,900 |
2009/06/01 | 1,780 | 1,818 | 1,763 | 1,800 | 41,000 |
2009/05/29 | 1,803 | 1,820 | 1,782 | 1,787 | 50,500 |
2009/05/28 | 1,783 | 1,830 | 1,783 | 1,830 | 46,300 |
2009/05/27 | 1,790 | 1,828 | 1,785 | 1,809 | 104,200 |
2009/05/26 | 1,756 | 1,794 | 1,742 | 1,785 | 41,800 |
2009/05/25 | 1,768 | 1,782 | 1,742 | 1,771 | 71,900 |
2009/05/22 | 1,719 | 1,749 | 1,714 | 1,738 | 84,600 |
2009/05/21 | 1,708 | 1,749 | 1,687 | 1,749 | 67,100 |
2009/05/20 | 1,666 | 1,738 | 1,666 | 1,738 | 59,000 |
2009/05/19 | 1,690 | 1,698 | 1,651 | 1,680 | 34,400 |
2009/05/18 | 1,657 | 1,687 | 1,630 | 1,667 | 47,500 |
2009/05/15 | 1,651 | 1,686 | 1,645 | 1,676 | 60,000 |
2009/05/14 | 1,674 | 1,698 | 1,640 | 1,641 | 110,300 |
2009/05/13 | 1,621 | 1,644 | 1,617 | 1,644 | 33,400 |
2009/05/12 | 1,606 | 1,650 | 1,606 | 1,634 | 51,900 |
2009/05/11 | 1,616 | 1,649 | 1,616 | 1,635 | 44,500 |
2009/05/08 | 1,614 | 1,635 | 1,596 | 1,615 | 72,700 |
2009/05/07 | 1,596 | 1,610 | 1,587 | 1,600 | 44,200 |
2009/05/01 | 1,550 | 1,578 | 1,544 | 1,553 | 58,700 |
2009/04/30 | 1,606 | 1,606 | 1,577 | 1,584 | 62,800 |
2009/04/28 | 1,583 | 1,597 | 1,554 | 1,556 | 67,500 |
2009/04/27 | 1,620 | 1,620 | 1,587 | 1,587 | 20,100 |
2009/04/24 | 1,612 | 1,615 | 1,590 | 1,593 | 63,500 |
2009/04/23 | 1,611 | 1,623 | 1,590 | 1,612 | 59,000 |
2009/04/22 | 1,601 | 1,635 | 1,598 | 1,628 | 74,800 |
2009/04/21 | 1,626 | 1,627 | 1,590 | 1,604 | 75,400 |
2009/04/20 | 1,598 | 1,628 | 1,597 | 1,628 | 23,400 |
2009/04/17 | 1,589 | 1,641 | 1,589 | 1,597 | 113,500 |
2009/04/16 | 1,594 | 1,614 | 1,591 | 1,604 | 23,200 |
2009/04/15 | 1,618 | 1,618 | 1,580 | 1,592 | 33,700 |
2009/04/14 | 1,604 | 1,627 | 1,574 | 1,592 | 32,600 |
2009/04/13 | 1,607 | 1,638 | 1,602 | 1,602 | 23,200 |
2009/04/10 | 1,590 | 1,615 | 1,581 | 1,608 | 45,100 |
2009/04/09 | 1,540 | 1,580 | 1,540 | 1,574 | 69,400 |
2009/04/08 | 1,570 | 1,570 | 1,550 | 1,560 | 37,700 |
2009/04/07 | 1,585 | 1,591 | 1,560 | 1,561 | 48,500 |
2009/04/06 | 1,597 | 1,624 | 1,582 | 1,595 | 35,800 |
2009/04/03 | 1,640 | 1,640 | 1,565 | 1,590 | 48,100 |
2009/04/02 | 1,614 | 1,614 | 1,562 | 1,599 | 63,100 |
2009/04/01 | 1,601 | 1,613 | 1,553 | 1,595 | 66,700 |
2009/03/31 | 1,600 | 1,630 | 1,580 | 1,580 | 45,000 |
2009/03/30 | 1,649 | 1,658 | 1,600 | 1,601 | 44,700 |
2009/03/27 | 1,637 | 1,694 | 1,616 | 1,619 | 94,700 |
2009/03/26 | 1,630 | 1,640 | 1,603 | 1,635 | 49,800 |
2009/03/25 | 1,687 | 1,687 | 1,640 | 1,685 | 88,700 |
2009/03/24 | 1,715 | 1,715 | 1,630 | 1,667 | 101,400 |
2009/03/23 | 1,574 | 1,628 | 1,563 | 1,625 | 88,900 |
2009/03/19 | 1,540 | 1,566 | 1,533 | 1,546 | 57,700 |
2009/03/18 | 1,521 | 1,537 | 1,502 | 1,525 | 85,900 |
2009/03/17 | 1,515 | 1,529 | 1,496 | 1,529 | 92,500 |
2009/03/16 | 1,499 | 1,550 | 1,488 | 1,495 | 169,400 |
2009/03/13 | 1,520 | 1,547 | 1,503 | 1,511 | 124,600 |
2009/03/12 | 1,589 | 1,590 | 1,521 | 1,532 | 88,400 |
2009/03/11 | 1,632 | 1,642 | 1,591 | 1,594 | 97,600 |
2009/03/10 | 1,651 | 1,658 | 1,602 | 1,632 | 80,800 |
2009/03/09 | 1,710 | 1,735 | 1,681 | 1,688 | 57,300 |
2009/03/06 | 1,750 | 1,789 | 1,722 | 1,738 | 83,200 |
2009/03/05 | 1,797 | 1,843 | 1,777 | 1,777 | 75,100 |
2009/03/04 | 1,607 | 1,798 | 1,601 | 1,786 | 171,900 |
2009/03/03 | 1,712 | 1,783 | 1,702 | 1,757 | 112,100 |
2009/03/02 | 1,741 | 1,796 | 1,722 | 1,736 | 95,900 |
2009/02/27 | 1,775 | 1,839 | 1,775 | 1,807 | 56,800 |
2009/02/26 | 1,881 | 1,908 | 1,763 | 1,789 | 81,100 |
2009/02/25 | 1,870 | 1,929 | 1,870 | 1,908 | 128,700 |
2009/02/24 | 1,765 | 1,850 | 1,749 | 1,840 | 146,100 |
2009/02/23 | 1,751 | 1,782 | 1,705 | 1,779 | 72,900 |
2009/02/20 | 1,820 | 1,828 | 1,782 | 1,806 | 115,800 |
2009/02/19 | 1,759 | 1,839 | 1,759 | 1,830 | 81,500 |
2009/02/18 | 1,707 | 1,758 | 1,703 | 1,754 | 119,200 |
2009/02/17 | 1,755 | 1,759 | 1,723 | 1,750 | 65,000 |
2009/02/16 | 1,734 | 1,759 | 1,701 | 1,730 | 68,300 |
2009/02/13 | 1,695 | 1,780 | 1,681 | 1,734 | 76,100 |
2009/02/12 | 1,710 | 1,748 | 1,691 | 1,691 | 56,900 |
2009/02/10 | 1,780 | 1,799 | 1,768 | 1,781 | 120,900 |
2009/02/09 | 1,773 | 1,829 | 1,759 | 1,759 | 39,400 |
2009/02/06 | 1,784 | 1,785 | 1,743 | 1,769 | 80,600 |
2009/02/05 | 1,740 | 1,786 | 1,710 | 1,724 | 87,500 |
2009/02/04 | 1,710 | 1,793 | 1,703 | 1,784 | 90,900 |
2009/02/03 | 1,701 | 1,750 | 1,677 | 1,691 | 61,100 |
2009/02/02 | 1,633 | 1,730 | 1,633 | 1,684 | 61,100 |
2009/01/30 | 1,707 | 1,737 | 1,608 | 1,646 | 97,700 |
2009/01/29 | 1,837 | 1,850 | 1,709 | 1,797 | 114,200 |
2009/01/28 | 1,717 | 1,870 | 1,714 | 1,854 | 166,900 |
2009/01/27 | 1,635 | 1,732 | 1,630 | 1,705 | 149,200 |
2009/01/26 | 1,545 | 1,628 | 1,544 | 1,605 | 128,000 |
2009/01/23 | 1,523 | 1,555 | 1,509 | 1,548 | 151,000 |
2009/01/22 | 1,475 | 1,498 | 1,464 | 1,479 | 94,700 |
2009/01/21 | 1,424 | 1,470 | 1,416 | 1,466 | 178,300 |
2009/01/20 | 1,454 | 1,454 | 1,423 | 1,427 | 42,700 |
2009/01/19 | 1,455 | 1,462 | 1,431 | 1,434 | 46,700 |
2009/01/16 | 1,423 | 1,443 | 1,423 | 1,435 | 57,900 |
2009/01/15 | 1,431 | 1,432 | 1,406 | 1,417 | 74,200 |
2009/01/14 | 1,449 | 1,464 | 1,430 | 1,449 | 67,300 |
2009/01/13 | 1,472 | 1,472 | 1,424 | 1,434 | 78,900 |
2009/01/09 | 1,503 | 1,503 | 1,480 | 1,485 | 64,100 |
2009/01/08 | 1,520 | 1,520 | 1,474 | 1,483 | 96,400 |
2009/01/07 | 1,495 | 1,560 | 1,494 | 1,550 | 104,500 |
2009/01/06 | 1,489 | 1,501 | 1,464 | 1,491 | 64,300 |
2009/01/05 | 1,490 | 1,490 | 1,464 | 1,464 | 24,200 |