4770 図研エルミック(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 155 | 155 | 150 | 155 | 1,200 | 155 |
| 2008-12-29 | 148 | 155 | 148 | 155 | 1,800 | 155 |
| 2008-12-26 | 138 | 138 | 132 | 133 | 6,100 | 133 |
| 2008-12-25 | 146 | 146 | 137 | 141 | 4,100 | 141 |
| 2008-12-24 | 150 | 150 | 145 | 145 | 4,700 | 145 |
| 2008-12-22 | 149 | 149 | 148 | 149 | 2,600 | 149 |
| 2008-12-18 | 155 | 155 | 142 | 148 | 2,900 | 148 |
| 2008-12-17 | 145 | 155 | 144 | 155 | 2,600 | 155 |
| 2008-12-16 | 154 | 154 | 143 | 144 | 7,000 | 144 |
| 2008-12-15 | 159 | 159 | 144 | 154 | 1,200 | 154 |
| 2008-12-12 | 141 | 150 | 137 | 150 | 800 | 150 |
| 2008-12-11 | 152 | 152 | 145 | 146 | 500 | 146 |
| 2008-12-10 | 150 | 155 | 145 | 152 | 1,900 | 152 |
| 2008-12-09 | 143 | 169 | 143 | 160 | 8,500 | 160 |
| 2008-12-08 | 143 | 144 | 143 | 144 | 2,100 | 144 |
| 2008-12-04 | 141 | 142 | 141 | 142 | 700 | 142 |
| 2008-12-03 | 155 | 155 | 140 | 141 | 600 | 141 |
| 2008-12-02 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2008-12-01 | 158 | 158 | 150 | 153 | 400 | 153 |
| 2008-11-28 | 160 | 160 | 153 | 153 | 300 | 153 |
| 2008-11-26 | 159 | 159 | 159 | 159 | 100 | 159 |
| 2008-11-25 | 150 | 165 | 150 | 157 | 800 | 157 |
| 2008-11-21 | 143 | 160 | 143 | 160 | 1,600 | 160 |
| 2008-11-20 | 143 | 147 | 143 | 143 | 600 | 143 |
| 2008-11-19 | 153 | 153 | 138 | 143 | 800 | 143 |
| 2008-11-18 | 148 | 154 | 139 | 148 | 5,300 | 148 |
| 2008-11-17 | 150 | 154 | 150 | 154 | 400 | 154 |
| 2008-11-14 | 160 | 160 | 150 | 160 | 700 | 160 |
| 2008-11-13 | 150 | 150 | 150 | 150 | 300 | 150 |
| 2008-11-12 | 150 | 160 | 147 | 160 | 900 | 160 |
| 2008-11-11 | 153 | 155 | 153 | 155 | 700 | 155 |
| 2008-11-10 | 165 | 165 | 155 | 155 | 300 | 155 |
| 2008-11-07 | 158 | 158 | 145 | 150 | 2,700 | 150 |
| 2008-11-06 | 161 | 165 | 157 | 160 | 1,500 | 160 |
| 2008-11-05 | 156 | 170 | 156 | 169 | 5,600 | 169 |
| 2008-11-04 | 151 | 156 | 151 | 155 | 1,500 | 155 |
| 2008-10-31 | 145 | 145 | 140 | 140 | 400 | 140 |
| 2008-10-30 | 134 | 135 | 134 | 135 | 3,200 | 135 |
| 2008-10-29 | 131 | 131 | 130 | 130 | 1,400 | 130 |
| 2008-10-28 | 116 | 120 | 113 | 120 | 8,600 | 120 |
| 2008-10-27 | 130 | 131 | 124 | 126 | 4,800 | 126 |
| 2008-10-24 | 148 | 148 | 135 | 140 | 1,900 | 140 |
| 2008-10-23 | 147 | 150 | 145 | 150 | 1,600 | 150 |
| 2008-10-22 | 140 | 153 | 140 | 145 | 6,600 | 145 |
| 2008-10-21 | 139 | 153 | 139 | 153 | 1,100 | 153 |
| 2008-10-20 | 135 | 138 | 135 | 136 | 800 | 136 |
| 2008-10-17 | 131 | 136 | 131 | 135 | 1,100 | 135 |
| 2008-10-16 | 142 | 142 | 130 | 130 | 4,200 | 130 |
| 2008-10-15 | 148 | 150 | 140 | 145 | 4,000 | 145 |
| 2008-10-14 | 125 | 165 | 125 | 150 | 5,600 | 150 |
| 2008-10-10 | 121 | 123 | 115 | 115 | 7,400 | 115 |
| 2008-10-09 | 110 | 120 | 110 | 120 | 2,600 | 120 |
| 2008-10-08 | 146 | 150 | 120 | 120 | 3,000 | 120 |
| 2008-10-07 | 101 | 119 | 101 | 111 | 26,500 | 111 |
| 2008-10-06 | 155 | 155 | 128 | 132 | 12,100 | 132 |
| 2008-10-03 | 181 | 185 | 160 | 166 | 16,500 | 166 |
| 2008-10-02 | 196 | 204 | 185 | 186 | 3,000 | 186 |
| 2008-10-01 | 205 | 206 | 202 | 202 | 800 | 202 |
| 2008-09-30 | 199 | 217 | 199 | 205 | 4,900 | 205 |
| 2008-09-25 | 231 | 231 | 224 | 224 | 400 | 224 |
| 2008-09-24 | 237 | 237 | 237 | 237 | 100 | 237 |
| 2008-09-22 | 245 | 245 | 232 | 232 | 1,100 | 232 |
| 2008-09-19 | 226 | 245 | 226 | 245 | 500 | 245 |
| 2008-09-18 | 226 | 248 | 226 | 246 | 1,400 | 246 |
| 2008-09-17 | 245 | 248 | 244 | 248 | 8,600 | 248 |
| 2008-09-16 | 203 | 248 | 196 | 244 | 10,800 | 244 |
| 2008-09-12 | 222 | 228 | 221 | 228 | 1,500 | 228 |
| 2008-09-11 | 231 | 231 | 223 | 227 | 900 | 227 |
| 2008-09-10 | 232 | 232 | 232 | 232 | 400 | 232 |
| 2008-09-08 | 245 | 245 | 235 | 240 | 1,700 | 240 |
| 2008-09-05 | 238 | 240 | 238 | 240 | 300 | 240 |
| 2008-09-04 | 245 | 245 | 245 | 245 | 300 | 245 |
| 2008-09-03 | 240 | 245 | 235 | 245 | 5,400 | 245 |
| 2008-09-02 | 242 | 250 | 242 | 250 | 2,000 | 250 |
| 2008-09-01 | 240 | 241 | 240 | 240 | 1,400 | 240 |
| 2008-08-29 | 240 | 240 | 239 | 240 | 2,000 | 240 |
| 2008-08-28 | 245 | 245 | 241 | 241 | 1,600 | 241 |
| 2008-08-27 | 252 | 252 | 250 | 250 | 1,200 | 250 |
| 2008-08-26 | 254 | 254 | 252 | 254 | 400 | 254 |
| 2008-08-25 | 254 | 265 | 254 | 260 | 3,200 | 260 |
| 2008-08-22 | 265 | 265 | 255 | 255 | 2,600 | 255 |
| 2008-08-21 | 265 | 290 | 265 | 290 | 10,000 | 290 |
| 2008-08-20 | 265 | 265 | 265 | 265 | 2,500 | 265 |
| 2008-08-19 | 260 | 265 | 250 | 250 | 900 | 250 |
| 2008-08-18 | 264 | 264 | 264 | 264 | 100 | 264 |
| 2008-08-15 | 260 | 268 | 256 | 261 | 2,200 | 261 |
| 2008-08-14 | 265 | 266 | 264 | 264 | 1,500 | 264 |
| 2008-08-13 | 262 | 262 | 262 | 262 | 100 | 262 |
| 2008-08-12 | 278 | 278 | 261 | 262 | 2,700 | 262 |
| 2008-08-11 | 275 | 275 | 275 | 275 | 100 | 275 |
| 2008-08-08 | 280 | 280 | 266 | 266 | 800 | 266 |
| 2008-08-07 | 300 | 300 | 283 | 283 | 900 | 283 |
| 2008-08-06 | 291 | 300 | 291 | 300 | 600 | 300 |
| 2008-08-05 | 300 | 300 | 296 | 296 | 500 | 296 |
| 2008-08-04 | 301 | 301 | 285 | 300 | 900 | 300 |
| 2008-08-01 | 297 | 300 | 297 | 300 | 600 | 300 |
| 2008-07-31 | 300 | 300 | 296 | 296 | 200 | 296 |
| 2008-07-30 | 306 | 306 | 290 | 295 | 2,500 | 295 |
| 2008-07-29 | 310 | 325 | 305 | 325 | 300 | 325 |
| 2008-07-28 | 329 | 329 | 329 | 329 | 100 | 329 |
| 2008-07-25 | 320 | 320 | 305 | 305 | 2,300 | 305 |
| 2008-07-24 | 305 | 330 | 305 | 330 | 2,400 | 330 |
| 2008-07-23 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2008-07-22 | 305 | 305 | 305 | 305 | 900 | 305 |
| 2008-07-18 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2008-07-17 | 279 | 310 | 279 | 305 | 7,000 | 305 |
| 2008-07-16 | 279 | 279 | 251 | 274 | 2,700 | 274 |
| 2008-07-15 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2008-07-14 | 283 | 284 | 271 | 282 | 2,500 | 282 |
| 2008-07-11 | 295 | 295 | 295 | 295 | 100 | 295 |
| 2008-07-10 | 295 | 295 | 295 | 295 | 1,300 | 295 |
| 2008-07-09 | 295 | 300 | 275 | 295 | 3,400 | 295 |
| 2008-07-08 | 305 | 305 | 300 | 300 | 1,100 | 300 |
| 2008-07-07 | 305 | 305 | 305 | 305 | 100 | 305 |
| 2008-07-04 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2008-07-03 | 305 | 305 | 305 | 305 | 200 | 305 |
| 2008-07-02 | 304 | 304 | 290 | 291 | 11,400 | 291 |
| 2008-07-01 | 302 | 305 | 302 | 304 | 4,100 | 304 |
| 2008-06-30 | 300 | 305 | 300 | 301 | 1,200 | 301 |
| 2008-06-27 | 309 | 310 | 299 | 299 | 4,000 | 299 |
| 2008-06-26 | 319 | 319 | 314 | 314 | 900 | 314 |
| 2008-06-25 | 315 | 324 | 299 | 314 | 4,100 | 314 |
| 2008-06-24 | 315 | 323 | 315 | 320 | 700 | 320 |
| 2008-06-23 | 306 | 316 | 301 | 315 | 2,200 | 315 |
| 2008-06-20 | 326 | 326 | 318 | 321 | 6,500 | 321 |
| 2008-06-19 | 325 | 326 | 320 | 323 | 4,100 | 323 |
| 2008-06-18 | 317 | 324 | 317 | 320 | 2,900 | 320 |
| 2008-06-17 | 307 | 314 | 307 | 314 | 2,800 | 314 |
| 2008-06-16 | 312 | 313 | 307 | 307 | 2,500 | 307 |
| 2008-06-13 | 335 | 335 | 307 | 322 | 1,200 | 322 |
| 2008-06-12 | 339 | 339 | 331 | 331 | 1,200 | 331 |
| 2008-06-11 | 339 | 340 | 339 | 340 | 1,200 | 340 |
| 2008-06-10 | 339 | 355 | 337 | 339 | 5,400 | 339 |
| 2008-06-09 | 340 | 349 | 339 | 349 | 1,600 | 349 |
| 2008-06-06 | 342 | 360 | 340 | 351 | 8,200 | 351 |
| 2008-06-05 | 350 | 350 | 350 | 350 | 400 | 350 |
| 2008-06-04 | 366 | 370 | 345 | 352 | 20,200 | 352 |
| 2008-06-03 | 360 | 360 | 355 | 355 | 6,300 | 355 |
| 2008-06-02 | 340 | 363 | 340 | 362 | 8,700 | 362 |
| 2008-05-30 | 348 | 348 | 334 | 344 | 2,900 | 344 |
| 2008-05-29 | 358 | 358 | 339 | 349 | 1,800 | 349 |
| 2008-05-28 | 359 | 365 | 320 | 359 | 11,100 | 359 |
| 2008-05-27 | 358 | 362 | 358 | 362 | 2,100 | 362 |
| 2008-05-26 | 363 | 363 | 350 | 362 | 9,200 | 362 |
| 2008-05-23 | 320 | 343 | 320 | 343 | 18,300 | 343 |
| 2008-05-22 | 293 | 300 | 285 | 300 | 1,200 | 300 |
| 2008-05-21 | 281 | 296 | 281 | 288 | 1,100 | 288 |
| 2008-05-20 | 307 | 307 | 300 | 300 | 3,600 | 300 |
| 2008-05-19 | 307 | 308 | 285 | 307 | 1,600 | 307 |
| 2008-05-16 | 317 | 328 | 294 | 310 | 5,400 | 310 |
| 2008-05-15 | 277 | 320 | 277 | 320 | 4,700 | 320 |
| 2008-05-14 | 275 | 275 | 270 | 270 | 3,100 | 270 |
| 2008-05-13 | 274 | 275 | 271 | 274 | 2,200 | 274 |
| 2008-05-12 | 274 | 274 | 260 | 264 | 4,100 | 264 |
| 2008-05-09 | 270 | 274 | 264 | 274 | 2,600 | 274 |
| 2008-05-08 | 245 | 270 | 245 | 270 | 3,800 | 270 |
| 2008-05-07 | 251 | 260 | 245 | 245 | 700 | 245 |
| 2008-05-02 | 255 | 255 | 250 | 251 | 1,400 | 251 |
| 2008-05-01 | 240 | 255 | 237 | 255 | 3,100 | 255 |
| 2008-04-30 | 255 | 255 | 244 | 251 | 3,800 | 251 |
| 2008-04-28 | 270 | 270 | 270 | 270 | 300 | 270 |
| 2008-04-25 | 273 | 275 | 260 | 273 | 6,200 | 273 |
| 2008-04-24 | 231 | 280 | 231 | 270 | 6,800 | 270 |
| 2008-04-23 | 231 | 231 | 230 | 230 | 200 | 230 |
| 2008-04-22 | 231 | 231 | 231 | 231 | 600 | 231 |
| 2008-04-21 | 229 | 240 | 229 | 231 | 1,400 | 231 |
| 2008-04-18 | 223 | 229 | 223 | 229 | 200 | 229 |
| 2008-04-17 | 234 | 234 | 224 | 228 | 1,200 | 228 |
| 2008-04-16 | 220 | 230 | 220 | 230 | 700 | 230 |
| 2008-04-15 | 220 | 220 | 217 | 220 | 500 | 220 |
| 2008-04-14 | 223 | 223 | 220 | 220 | 1,400 | 220 |
| 2008-04-11 | 230 | 230 | 225 | 225 | 300 | 225 |
| 2008-04-10 | 229 | 229 | 229 | 229 | 300 | 229 |
| 2008-04-09 | 236 | 236 | 230 | 230 | 400 | 230 |
| 2008-04-08 | 238 | 238 | 238 | 238 | 200 | 238 |
| 2008-04-07 | 240 | 245 | 237 | 237 | 800 | 237 |
| 2008-04-04 | 242 | 242 | 242 | 242 | 200 | 242 |
| 2008-04-03 | 241 | 242 | 241 | 242 | 1,100 | 242 |
| 2008-04-02 | 246 | 248 | 240 | 240 | 2,100 | 240 |
| 2008-03-31 | 235 | 240 | 235 | 240 | 900 | 240 |
| 2008-03-28 | 236 | 236 | 235 | 235 | 700 | 235 |
| 2008-03-27 | 235 | 235 | 235 | 235 | 200 | 235 |
| 2008-03-26 | 236 | 237 | 236 | 237 | 400 | 237 |
| 2008-03-25 | 235 | 253 | 235 | 253 | 500 | 253 |
| 2008-03-24 | 250 | 250 | 250 | 250 | 1,400 | 250 |
| 2008-03-21 | 239 | 250 | 234 | 250 | 3,100 | 250 |
| 2008-03-19 | 222 | 239 | 220 | 239 | 3,300 | 239 |
| 2008-03-18 | 212 | 220 | 212 | 220 | 1,500 | 220 |
| 2008-03-17 | 216 | 216 | 216 | 216 | 1,400 | 216 |
| 2008-03-14 | 216 | 220 | 214 | 220 | 2,600 | 220 |
| 2008-03-13 | 220 | 220 | 218 | 218 | 2,500 | 218 |
| 2008-03-12 | 217 | 226 | 217 | 220 | 3,800 | 220 |
| 2008-03-11 | 216 | 226 | 216 | 225 | 1,100 | 225 |
| 2008-03-10 | 229 | 229 | 220 | 226 | 5,800 | 226 |
| 2008-03-07 | 225 | 230 | 221 | 226 | 3,500 | 226 |
| 2008-03-06 | 240 | 245 | 231 | 231 | 4,500 | 231 |
| 2008-03-05 | 238 | 244 | 235 | 244 | 1,700 | 244 |
| 2008-03-04 | 250 | 262 | 242 | 243 | 1,800 | 243 |
| 2008-03-03 | 263 | 263 | 242 | 246 | 5,000 | 246 |
| 2008-02-29 | 255 | 260 | 255 | 260 | 2,500 | 260 |
| 2008-02-28 | 268 | 275 | 260 | 260 | 3,500 | 260 |
| 2008-02-27 | 266 | 270 | 266 | 268 | 2,100 | 268 |
| 2008-02-26 | 271 | 272 | 271 | 271 | 800 | 271 |
| 2008-02-25 | 266 | 275 | 266 | 272 | 800 | 272 |
| 2008-02-22 | 268 | 268 | 268 | 268 | 400 | 268 |
| 2008-02-21 | 270 | 270 | 267 | 268 | 1,100 | 268 |
| 2008-02-20 | 271 | 278 | 271 | 278 | 1,300 | 278 |
| 2008-02-19 | 276 | 276 | 269 | 271 | 600 | 271 |
| 2008-02-18 | 292 | 292 | 270 | 281 | 4,400 | 281 |
| 2008-02-15 | 234 | 300 | 231 | 300 | 5,800 | 300 |
| 2008-02-14 | 235 | 241 | 233 | 239 | 1,400 | 239 |
| 2008-02-13 | 243 | 244 | 225 | 231 | 5,900 | 231 |
| 2008-02-12 | 271 | 271 | 240 | 248 | 2,900 | 248 |
| 2008-02-08 | 274 | 276 | 272 | 276 | 1,600 | 276 |
| 2008-02-07 | 285 | 285 | 283 | 283 | 700 | 283 |
| 2008-02-06 | 286 | 286 | 286 | 286 | 100 | 286 |
| 2008-02-05 | 280 | 282 | 275 | 275 | 700 | 275 |
| 2008-02-04 | 275 | 295 | 275 | 285 | 3,500 | 285 |
| 2008-02-01 | 278 | 278 | 277 | 277 | 3,000 | 277 |
| 2008-01-31 | 278 | 280 | 276 | 277 | 2,000 | 277 |
| 2008-01-30 | 280 | 280 | 276 | 276 | 800 | 276 |
| 2008-01-29 | 280 | 280 | 280 | 280 | 700 | 280 |
| 2008-01-28 | 279 | 280 | 279 | 280 | 5,300 | 280 |
| 2008-01-25 | 275 | 280 | 273 | 280 | 5,000 | 280 |
| 2008-01-24 | 275 | 284 | 272 | 280 | 2,300 | 280 |
| 2008-01-23 | 280 | 283 | 270 | 271 | 3,900 | 271 |
| 2008-01-22 | 273 | 295 | 270 | 284 | 11,900 | 284 |
| 2008-01-21 | 277 | 278 | 276 | 276 | 4,200 | 276 |
| 2008-01-18 | 290 | 290 | 270 | 280 | 3,200 | 280 |
| 2008-01-17 | 271 | 276 | 271 | 273 | 7,700 | 273 |
| 2008-01-16 | 260 | 275 | 260 | 275 | 8,400 | 275 |
| 2008-01-15 | 274 | 290 | 272 | 272 | 7,300 | 272 |
| 2008-01-11 | 275 | 290 | 270 | 275 | 4,600 | 275 |
| 2008-01-10 | 275 | 276 | 268 | 275 | 5,200 | 275 |
| 2008-01-09 | 271 | 286 | 260 | 285 | 9,700 | 285 |
| 2008-01-08 | 289 | 290 | 285 | 286 | 2,000 | 286 |
| 2008-01-07 | 281 | 288 | 280 | 288 | 11,800 | 288 |
| 2008-01-04 | 275 | 275 | 268 | 274 | 4,000 | 274 |
分割・併合履歴 ： なし
