4770 図研エルミック(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	575	578	574	578	2,000	578
2006-12-28	570	574	563	574	1,100	574
2006-12-27	559	570	558	565	3,500	565
2006-12-26	556	575	556	572	3,800	572
2006-12-25	582	585	546	585	12,900	585
2006-12-22	590	590	530	590	9,900	590
2006-12-21	618	620	545	588	17,000	588
2006-12-20	568	608	560	608	31,300	608
2006-12-19	530	560	530	560	14,900	560
2006-12-18	530	539	506	539	14,300	539
2006-12-15	500	529	500	529	8,200	529
2006-12-14	487	505	485	505	7,300	505
2006-12-13	485	490	480	487	3,100	487
2006-12-12	490	495	485	495	1,800	495
2006-12-11	480	490	477	490	1,900	490
2006-12-08	480	480	480	480	100	480
2006-12-07	475	488	475	480	1,700	480
2006-12-06	478	483	476	480	2,100	480
2006-12-05	490	490	475	483	4,300	483
2006-12-04	484	490	477	490	900	490
2006-12-01	499	500	490	490	2,400	490
2006-11-30	494	500	492	500	11,200	500
2006-11-29	480	490	475	475	6,000	475
2006-11-28	465	474	460	474	3,600	474
2006-11-27	452	458	450	458	800	458
2006-11-24	475	475	450	455	4,400	455
2006-11-22	456	478	447	471	5,500	471
2006-11-21	478	481	456	456	4,300	456
2006-11-20	499	499	470	475	2,600	475
2006-11-17	496	499	485	485	800	485
2006-11-16	500	500	496	497	1,800	497
2006-11-15	495	499	495	499	3,000	499
2006-11-14	480	490	472	490	1,400	490
2006-11-13	465	499	464	480	5,900	480
2006-11-10	461	469	461	469	1,100	469
2006-11-09	482	482	467	467	2,200	467
2006-11-08	488	488	467	467	2,200	467
2006-11-07	479	488	470	488	5,600	488
2006-11-06	486	486	475	475	8,700	475
2006-11-02	495	510	475	485	11,100	485
2006-11-01	476	500	476	480	95,400	480
2006-10-31	471	475	466	466	1,400	466
2006-10-30	466	473	462	472	5,400	472
2006-10-27	473	473	466	468	3,200	468
2006-10-26	475	475	467	468	1,500	468
2006-10-25	484	484	460	470	11,000	470
2006-10-24	490	490	480	480	1,900	480
2006-10-23	486	486	472	485	9,300	485
2006-10-20	485	500	483	486	6,200	486
2006-10-19	476	482	472	482	7,700	482
2006-10-18	471	478	466	475	4,700	475
2006-10-17	490	490	471	471	8,600	471
2006-10-16	480	491	480	491	2,300	491
2006-10-13	465	492	465	480	9,100	480
2006-10-12	471	480	470	480	4,700	480
2006-10-11	473	477	455	470	3,300	470
2006-10-10	495	496	480	480	7,600	480
2006-10-06	496	496	494	495	2,600	495
2006-10-05	500	500	496	498	3,100	498
2006-10-04	508	508	500	506	4,900	506
2006-10-03	504	507	500	507	2,700	507
2006-10-02	506	506	501	505	3,500	505
2006-09-29	505	510	505	505	1,400	505
2006-09-28	503	513	496	512	8,300	512
2006-09-27	505	514	496	506	2,500	506
2006-09-26	494	508	494	508	8,000	508
2006-09-25	505	514	501	514	8,500	514
2006-09-22	511	522	506	521	5,500	521
2006-09-21	524	524	505	510	5,400	510
2006-09-20	528	530	513	530	3,600	530
2006-09-19	514	525	505	525	5,300	525
2006-09-15	517	517	512	514	400	514
2006-09-14	510	515	505	507	3,400	507
2006-09-13	521	523	510	511	5,700	511
2006-09-12	520	530	520	521	1,600	521
2006-09-11	535	535	520	520	5,200	520
2006-09-08	532	535	531	535	400	535
2006-09-07	531	535	525	525	2,200	525
2006-09-06	531	540	531	531	2,600	531
2006-09-05	531	531	531	531	500	531
2006-09-04	525	550	525	530	7,500	530
2006-09-01	531	531	506	523	3,100	523
2006-08-31	545	546	530	530	3,000	530
2006-08-29	550	550	545	545	300	545
2006-08-28	543	543	525	528	4,600	528
2006-08-25	560	568	552	552	1,500	552
2006-08-24	557	560	541	560	3,100	560
2006-08-23	567	567	560	560	1,300	560
2006-08-22	560	565	560	565	1,000	565
2006-08-21	570	571	555	560	15,700	560
2006-08-18	574	575	569	574	4,200	574
2006-08-17	545	560	531	560	11,700	560
2006-08-16	535	548	522	545	8,600	545
2006-08-15	525	525	518	525	4,100	525
2006-08-14	537	537	515	525	2,500	525
2006-08-11	523	543	520	535	4,300	535
2006-08-10	512	520	512	520	2,000	520
2006-08-09	517	518	506	506	600	506
2006-08-08	521	522	502	520	3,300	520
2006-08-07	522	522	522	522	200	522
2006-08-04	540	542	525	525	3,100	525
2006-08-03	534	541	530	537	2,800	537
2006-08-02	530	530	520	530	400	530
2006-08-01	521	539	515	530	2,800	530
2006-07-31	510	541	510	530	6,000	530
2006-07-28	513	513	501	510	2,100	510
2006-07-27	513	524	500	513	3,600	513
2006-07-26	528	529	520	529	1,100	529
2006-07-25	515	538	515	536	1,000	536
2006-07-24	519	525	500	520	5,100	520
2006-07-21	547	550	535	535	4,400	535
2006-07-20	540	550	539	547	4,600	547
2006-07-19	520	540	510	510	7,600	510
2006-07-18	550	568	520	530	9,100	530
2006-07-14	556	570	552	560	5,700	560
2006-07-13	555	575	555	555	2,600	555
2006-07-12	583	583	570	570	2,100	570
2006-07-11	595	598	591	595	1,200	595
2006-07-10	550	589	545	589	3,000	589
2006-07-07	580	580	566	566	3,600	566
2006-07-06	570	599	570	593	13,600	593
2006-07-05	550	570	550	570	4,300	570
2006-07-04	568	580	562	569	3,600	569
2006-07-03	561	572	559	562	5,600	562
2006-06-30	555	560	545	559	4,000	559
2006-06-29	542	555	530	550	4,300	550
2006-06-28	549	561	533	541	5,000	541
2006-06-27	561	565	531	540	8,800	540
2006-06-26	575	575	571	575	1,900	575
2006-06-23	590	590	570	590	2,000	590
2006-06-22	575	590	570	590	5,700	590
2006-06-21	566	570	562	570	1,300	570
2006-06-20	599	599	555	556	10,600	556
2006-06-19	580	600	575	599	20,500	599
2006-06-16	570	575	545	545	28,500	545
2006-06-15	494	560	493	525	16,700	525
2006-06-14	479	482	473	481	2,100	481
2006-06-13	467	474	467	474	2,600	474
2006-06-12	469	480	461	470	4,300	470
2006-06-09	469	474	464	464	4,600	464
2006-06-08	475	483	466	466	6,000	466
2006-06-07	497	500	487	487	4,600	487
2006-06-06	499	500	497	497	2,200	497
2006-06-05	490	500	490	500	1,800	500
2006-06-02	489	512	460	512	38,400	512
2006-06-01	514	521	500	509	7,200	509
2006-05-31	526	530	499	499	33,100	499
2006-05-30	583	583	546	546	6,400	546
2006-05-29	576	577	565	577	2,200	577
2006-05-26	595	595	568	570	1,100	570
2006-05-25	570	596	570	579	2,800	579
2006-05-24	600	600	568	568	8,000	568
2006-05-23	605	605	567	567	4,200	567
2006-05-22	611	629	606	606	7,300	606
2006-05-19	595	607	591	607	3,900	607
2006-05-18	596	600	590	600	1,400	600
2006-05-17	590	605	590	605	7,100	605
2006-05-16	601	616	587	594	5,100	594
2006-05-15	617	629	600	610	12,800	610
2006-05-12	600	613	570	613	16,300	613
2006-05-11	615	615	600	605	11,000	605
2006-05-10	623	625	615	615	6,700	615
2006-05-09	630	635	624	625	6,300	625
2006-05-08	646	646	630	640	1,500	640
2006-05-02	620	650	620	636	17,500	636
2006-05-01	620	635	610	620	4,300	620
2006-04-28	604	626	604	615	5,900	615
2006-04-27	610	627	610	611	6,400	611
2006-04-26	600	618	600	615	14,200	615
2006-04-25	603	620	603	618	12,800	618
2006-04-24	620	623	606	610	17,100	610
2006-04-21	650	670	630	640	19,300	640
2006-04-20	667	667	655	661	13,800	661
2006-04-19	656	667	652	667	9,100	667
2006-04-18	668	668	650	655	13,200	655
2006-04-17	672	700	665	670	29,100	670
2006-04-14	693	695	655	665	47,000	665
2006-04-13	670	691	659	689	46,800	689
2006-04-12	655	659	642	659	28,300	659
2006-04-11	640	666	633	655	39,900	655
2006-04-10	628	635	627	633	11,300	633
2006-04-07	632	645	620	638	31,800	638
2006-04-06	625	643	618	642	31,700	642
2006-04-05	630	635	606	615	39,100	615
2006-04-04	630	645	630	631	16,100	631
2006-04-03	636	648	625	634	27,800	634
2006-03-31	607	633	606	630	34,800	630
2006-03-30	624	625	606	606	14,500	606
2006-03-29	606	620	606	619	6,700	619
2006-03-28	605	610	604	610	5,500	610
2006-03-27	615	619	601	604	8,800	604
2006-03-24	599	619	599	611	7,200	611
2006-03-23	620	620	600	609	19,000	609
2006-03-22	644	650	580	630	23,800	630
2006-03-20	640	650	631	640	17,700	640
2006-03-17	623	640	610	630	18,000	630
2006-03-16	600	618	595	615	28,900	615
2006-03-15	592	600	590	597	6,900	597
2006-03-14	605	605	591	598	11,100	598
2006-03-13	604	609	596	603	9,900	603
2006-03-10	598	604	589	604	7,500	604
2006-03-09	597	600	589	599	4,000	599
2006-03-08	609	609	595	603	700	603
2006-03-07	600	610	594	610	12,500	610
2006-03-06	600	600	582	586	8,200	586
2006-03-03	584	610	584	603	6,500	603
2006-03-02	619	620	602	620	19,100	620
2006-03-01	593	605	583	596	21,600	596
2006-02-28	615	615	593	600	17,900	600
2006-02-27	630	630	605	621	8,100	621
2006-02-24	624	630	600	630	22,700	630
2006-02-23	596	625	593	625	16,000	625
2006-02-22	569	645	569	601	20,300	601
2006-02-21	580	584	566	580	17,500	580
2006-02-20	566	580	560	560	18,700	560
2006-02-17	615	622	600	600	31,100	600
2006-02-16	640	640	617	617	5,300	617
2006-02-15	623	649	622	630	13,200	630
2006-02-14	599	660	599	612	31,400	612
2006-02-13	650	650	580	599	31,900	599
2006-02-10	710	710	650	680	25,300	680
2006-02-09	710	730	680	708	18,100	708
2006-02-08	753	754	700	707	57,900	707
2006-02-07	675	766	672	750	250,300	750
2006-02-06	640	666	630	666	18,100	666
2006-02-03	645	645	625	633	7,000	633
2006-02-02	610	628	610	628	8,300	628
2006-02-01	617	630	612	612	14,800	612
2006-01-31	640	643	621	621	24,400	621
2006-01-30	637	655	637	643	17,800	643
2006-01-27	650	659	630	643	29,500	643
2006-01-26	670	670	643	652	19,700	652
2006-01-25	665	670	640	661	20,400	661
2006-01-24	625	675	625	670	24,300	670
2006-01-23	640	645	600	610	26,500	610
2006-01-20	645	645	620	645	45,900	645
2006-01-19	570	666	570	604	72,100	604
2006-01-18	616	617	566	571	99,400	571
2006-01-17	700	748	665	666	81,800	666
2006-01-16	770	775	731	750	108,800	750
2006-01-13	736	775	720	765	286,800	765
2006-01-12	806	806	806	806	345,200	806
2006-01-11	706	706	706	706	53,000	706
2006-01-10	606	606	606	606	34,000	606
2006-01-06	510	520	501	506	19,200	506
2006-01-05	501	511	500	509	13,700	509
2006-01-04	500	504	499	500	5,700	500

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31