4770 図研エルミック(株) の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 205 | 217 | 205 | 217 | 42,000 | 217 |
2013-12-27 | 205 | 210 | 204 | 204 | 10,600 | 204 |
2013-12-26 | 202 | 209 | 201 | 202 | 30,800 | 202 |
2013-12-25 | 204 | 205 | 200 | 202 | 42,500 | 202 |
2013-12-24 | 205 | 209 | 205 | 207 | 20,300 | 207 |
2013-12-20 | 205 | 210 | 203 | 206 | 40,100 | 206 |
2013-12-19 | 207 | 212 | 205 | 205 | 27,300 | 205 |
2013-12-18 | 210 | 210 | 205 | 206 | 14,800 | 206 |
2013-12-17 | 212 | 214 | 210 | 210 | 14,600 | 210 |
2013-12-16 | 216 | 220 | 210 | 210 | 27,600 | 210 |
2013-12-13 | 222 | 225 | 214 | 219 | 22,600 | 219 |
2013-12-12 | 215 | 223 | 213 | 218 | 23,200 | 218 |
2013-12-11 | 223 | 225 | 216 | 217 | 28,700 | 217 |
2013-12-10 | 226 | 226 | 219 | 223 | 18,000 | 223 |
2013-12-09 | 217 | 223 | 211 | 222 | 45,700 | 222 |
2013-12-06 | 224 | 228 | 223 | 225 | 10,600 | 225 |
2013-12-05 | 226 | 229 | 223 | 225 | 34,600 | 225 |
2013-12-04 | 228 | 230 | 224 | 226 | 19,800 | 226 |
2013-12-03 | 230 | 234 | 227 | 232 | 40,600 | 232 |
2013-12-02 | 223 | 230 | 223 | 226 | 24,200 | 226 |
2013-11-29 | 222 | 230 | 216 | 223 | 52,100 | 223 |
2013-11-28 | 228 | 229 | 216 | 222 | 30,500 | 222 |
2013-11-27 | 232 | 236 | 227 | 227 | 36,500 | 227 |
2013-11-26 | 228 | 238 | 224 | 235 | 66,200 | 235 |
2013-11-25 | 230 | 238 | 221 | 224 | 59,300 | 224 |
2013-11-22 | 236 | 236 | 220 | 229 | 45,300 | 229 |
2013-11-21 | 217 | 244 | 216 | 228 | 137,000 | 228 |
2013-11-20 | 217 | 218 | 214 | 218 | 26,400 | 218 |
2013-11-19 | 224 | 224 | 215 | 217 | 23,300 | 217 |
2013-11-18 | 224 | 226 | 221 | 221 | 21,300 | 221 |
2013-11-15 | 219 | 226 | 218 | 223 | 70,400 | 223 |
2013-11-14 | 214 | 218 | 214 | 218 | 14,800 | 218 |
2013-11-13 | 211 | 214 | 210 | 214 | 19,800 | 214 |
2013-11-12 | 209 | 212 | 209 | 211 | 11,200 | 211 |
2013-11-11 | 220 | 220 | 208 | 208 | 41,100 | 208 |
2013-11-08 | 216 | 224 | 216 | 219 | 19,600 | 219 |
2013-11-07 | 223 | 224 | 220 | 220 | 19,300 | 220 |
2013-11-06 | 226 | 226 | 220 | 222 | 8,900 | 222 |
2013-11-05 | 216 | 225 | 216 | 219 | 13,700 | 219 |
2013-11-01 | 229 | 229 | 215 | 217 | 51,000 | 217 |
2013-10-31 | 223 | 225 | 221 | 223 | 45,200 | 223 |
2013-10-30 | 239 | 239 | 226 | 226 | 65,200 | 226 |
2013-10-29 | 236 | 236 | 220 | 228 | 64,700 | 228 |
2013-10-28 | 235 | 241 | 235 | 235 | 56,000 | 235 |
2013-10-25 | 246 | 246 | 238 | 240 | 63,800 | 240 |
2013-10-24 | 243 | 248 | 234 | 245 | 368,500 | 245 |
2013-10-23 | 259 | 288 | 255 | 267 | 435,700 | 267 |
2013-10-22 | 252 | 259 | 248 | 255 | 73,300 | 255 |
2013-10-21 | 257 | 263 | 251 | 252 | 104,400 | 252 |
2013-10-18 | 253 | 253 | 241 | 253 | 109,500 | 253 |
2013-10-17 | 265 | 266 | 248 | 248 | 161,400 | 248 |
2013-10-16 | 270 | 273 | 251 | 257 | 192,900 | 257 |
2013-10-15 | 266 | 283 | 262 | 277 | 399,100 | 277 |
2013-10-11 | 251 | 295 | 251 | 260 | 1,274,900 | 260 |
2013-10-10 | 258 | 263 | 246 | 250 | 199,000 | 250 |
2013-10-09 | 248 | 273 | 245 | 250 | 303,700 | 250 |
2013-10-08 | 256 | 259 | 247 | 250 | 265,700 | 250 |
2013-10-07 | 270 | 296 | 248 | 259 | 1,237,200 | 259 |
2013-10-04 | 303 | 320 | 265 | 270 | 1,609,400 | 270 |
2013-10-03 | 327 | 341 | 311 | 311 | 653,300 | 311 |
2013-10-02 | 391 | 391 | 371 | 391 | 1,042,700 | 391 |
2013-10-01 | 255 | 311 | 255 | 311 | 1,079,100 | 311 |
2013-09-30 | 200 | 283 | 198 | 231 | 1,325,400 | 231 |
2013-09-27 | 198 | 203 | 198 | 203 | 23,700 | 203 |
2013-09-26 | 199 | 207 | 199 | 203 | 21,400 | 203 |
2013-09-25 | 195 | 209 | 195 | 207 | 40,200 | 207 |
2013-09-24 | 195 | 195 | 191 | 193 | 8,800 | 193 |
2013-09-20 | 190 | 197 | 190 | 194 | 20,700 | 194 |
2013-09-19 | 192 | 193 | 187 | 190 | 7,800 | 190 |
2013-09-18 | 192 | 193 | 188 | 192 | 6,800 | 192 |
2013-09-17 | 194 | 194 | 188 | 193 | 14,100 | 193 |
2013-09-13 | 185 | 204 | 185 | 190 | 50,600 | 190 |
2013-09-12 | 182 | 184 | 178 | 181 | 7,500 | 181 |
2013-09-11 | 183 | 184 | 178 | 184 | 16,000 | 184 |
2013-09-10 | 191 | 191 | 181 | 188 | 16,000 | 188 |
2013-09-09 | 185 | 186 | 179 | 186 | 9,000 | 186 |
2013-09-06 | 181 | 184 | 180 | 184 | 5,700 | 184 |
2013-09-05 | 182 | 185 | 180 | 182 | 6,100 | 182 |
2013-09-04 | 182 | 185 | 181 | 184 | 6,400 | 184 |
2013-09-03 | 180 | 182 | 177 | 182 | 9,200 | 182 |
2013-09-02 | 178 | 180 | 177 | 180 | 12,100 | 180 |
2013-08-30 | 177 | 177 | 175 | 175 | 7,800 | 175 |
2013-08-29 | 178 | 180 | 176 | 180 | 2,300 | 180 |
2013-08-28 | 176 | 183 | 176 | 177 | 14,600 | 177 |
2013-08-27 | 185 | 185 | 178 | 178 | 12,900 | 178 |
2013-08-26 | 176 | 187 | 176 | 181 | 13,700 | 181 |
2013-08-23 | 178 | 178 | 174 | 175 | 5,800 | 175 |
2013-08-22 | 179 | 179 | 175 | 178 | 3,200 | 178 |
2013-08-21 | 177 | 181 | 177 | 181 | 3,300 | 181 |
2013-08-20 | 177 | 181 | 175 | 180 | 9,000 | 180 |
2013-08-19 | 174 | 178 | 172 | 177 | 4,400 | 177 |
2013-08-16 | 172 | 175 | 171 | 175 | 6,500 | 175 |
2013-08-15 | 171 | 173 | 171 | 173 | 10,000 | 173 |
2013-08-14 | 172 | 175 | 171 | 175 | 10,000 | 175 |
2013-08-13 | 172 | 174 | 170 | 170 | 14,500 | 170 |
2013-08-12 | 170 | 175 | 169 | 169 | 43,600 | 169 |
2013-08-09 | 180 | 182 | 179 | 180 | 7,900 | 180 |
2013-08-08 | 179 | 184 | 178 | 181 | 8,800 | 181 |
2013-08-07 | 185 | 185 | 180 | 181 | 11,500 | 181 |
2013-08-06 | 185 | 187 | 182 | 186 | 12,500 | 186 |
2013-08-05 | 184 | 188 | 183 | 188 | 14,200 | 188 |
2013-08-02 | 179 | 183 | 174 | 183 | 17,600 | 183 |
2013-08-01 | 179 | 179 | 172 | 179 | 22,100 | 179 |
2013-07-31 | 180 | 185 | 179 | 179 | 8,200 | 179 |
2013-07-30 | 177 | 185 | 176 | 184 | 20,200 | 184 |
2013-07-29 | 182 | 184 | 178 | 178 | 26,500 | 178 |
2013-07-26 | 184 | 192 | 181 | 181 | 31,800 | 181 |
2013-07-25 | 193 | 193 | 185 | 186 | 28,000 | 186 |
2013-07-24 | 196 | 198 | 192 | 193 | 45,000 | 193 |
2013-07-23 | 187 | 210 | 187 | 202 | 214,200 | 202 |
2013-07-22 | 187 | 187 | 184 | 184 | 32,700 | 184 |
2013-07-19 | 187 | 193 | 180 | 184 | 58,100 | 184 |
2013-07-18 | 184 | 190 | 181 | 184 | 78,400 | 184 |
2013-07-17 | 186 | 193 | 181 | 184 | 65,700 | 184 |
2013-07-16 | 208 | 208 | 186 | 188 | 72,200 | 188 |
2013-07-12 | 223 | 223 | 196 | 200 | 175,200 | 200 |
2013-07-11 | 235 | 235 | 206 | 219 | 561,700 | 219 |
2013-07-10 | 182 | 226 | 180 | 214 | 657,900 | 214 |
2013-07-09 | 174 | 181 | 172 | 177 | 23,000 | 177 |
2013-07-08 | 177 | 178 | 171 | 172 | 10,700 | 172 |
2013-07-05 | 169 | 177 | 165 | 177 | 17,200 | 177 |
2013-07-04 | 169 | 171 | 165 | 169 | 5,100 | 169 |
2013-07-03 | 171 | 172 | 167 | 171 | 8,300 | 171 |
2013-07-02 | 170 | 172 | 170 | 172 | 2,500 | 172 |
2013-07-01 | 172 | 173 | 168 | 171 | 3,500 | 171 |
2013-06-28 | 169 | 174 | 160 | 174 | 7,000 | 174 |
2013-06-27 | 170 | 172 | 166 | 169 | 7,600 | 169 |
2013-06-26 | 168 | 173 | 160 | 171 | 14,200 | 171 |
2013-06-25 | 170 | 172 | 165 | 168 | 2,700 | 168 |
2013-06-24 | 172 | 173 | 172 | 172 | 2,200 | 172 |
2013-06-21 | 173 | 175 | 167 | 171 | 7,100 | 171 |
2013-06-20 | 176 | 176 | 175 | 175 | 700 | 175 |
2013-06-19 | 178 | 178 | 176 | 176 | 3,900 | 176 |
2013-06-18 | 173 | 178 | 172 | 178 | 13,000 | 178 |
2013-06-17 | 165 | 176 | 165 | 176 | 13,000 | 176 |
2013-06-14 | 168 | 168 | 164 | 166 | 15,400 | 166 |
2013-06-13 | 166 | 166 | 160 | 165 | 14,000 | 165 |
2013-06-12 | 164 | 169 | 164 | 169 | 2,100 | 169 |
2013-06-11 | 167 | 168 | 164 | 167 | 3,200 | 167 |
2013-06-10 | 158 | 166 | 158 | 166 | 15,800 | 166 |
2013-06-07 | 164 | 164 | 157 | 161 | 16,500 | 161 |
2013-06-06 | 169 | 169 | 160 | 160 | 28,900 | 160 |
2013-06-05 | 170 | 173 | 168 | 173 | 3,900 | 173 |
2013-06-04 | 168 | 170 | 167 | 169 | 15,100 | 169 |
2013-06-03 | 172 | 172 | 167 | 167 | 11,000 | 167 |
2013-05-31 | 173 | 173 | 167 | 173 | 13,400 | 173 |
2013-05-30 | 173 | 173 | 166 | 168 | 31,400 | 168 |
2013-05-29 | 167 | 179 | 164 | 177 | 22,900 | 177 |
2013-05-28 | 160 | 170 | 160 | 168 | 21,600 | 168 |
2013-05-27 | 169 | 169 | 156 | 164 | 22,900 | 164 |
2013-05-24 | 172 | 173 | 163 | 170 | 75,200 | 170 |
2013-05-23 | 182 | 193 | 165 | 169 | 140,500 | 169 |
2013-05-22 | 190 | 190 | 182 | 182 | 42,500 | 182 |
2013-05-21 | 176 | 186 | 176 | 180 | 96,200 | 180 |
2013-05-20 | 188 | 191 | 181 | 186 | 46,500 | 186 |
2013-05-17 | 199 | 215 | 175 | 185 | 172,600 | 185 |
2013-05-16 | 205 | 206 | 175 | 182 | 44,300 | 182 |
2013-05-15 | 221 | 225 | 207 | 207 | 50,300 | 207 |
2013-05-14 | 215 | 232 | 210 | 225 | 66,700 | 225 |
2013-05-13 | 212 | 217 | 207 | 209 | 34,500 | 209 |
2013-05-10 | 227 | 227 | 212 | 214 | 37,700 | 214 |
2013-05-09 | 225 | 231 | 218 | 222 | 55,100 | 222 |
2013-05-08 | 231 | 246 | 222 | 225 | 254,200 | 225 |
2013-05-07 | 205 | 249 | 205 | 246 | 413,600 | 246 |
2013-05-02 | 195 | 201 | 194 | 199 | 23,200 | 199 |
2013-05-01 | 201 | 206 | 198 | 201 | 37,600 | 201 |
2013-04-30 | 201 | 201 | 199 | 201 | 23,500 | 201 |
2013-04-26 | 206 | 206 | 201 | 202 | 18,200 | 202 |
2013-04-25 | 207 | 210 | 204 | 207 | 9,900 | 207 |
2013-04-24 | 204 | 212 | 201 | 202 | 30,400 | 202 |
2013-04-23 | 203 | 209 | 201 | 204 | 18,300 | 204 |
2013-04-22 | 215 | 215 | 198 | 205 | 51,400 | 205 |
2013-04-19 | 194 | 227 | 193 | 205 | 64,300 | 205 |
2013-04-18 | 193 | 197 | 193 | 193 | 2,400 | 193 |
2013-04-17 | 198 | 198 | 193 | 195 | 12,200 | 195 |
2013-04-16 | 192 | 198 | 189 | 190 | 36,500 | 190 |
2013-04-15 | 199 | 199 | 196 | 196 | 4,100 | 196 |
2013-04-12 | 202 | 202 | 195 | 200 | 11,300 | 200 |
2013-04-11 | 203 | 203 | 198 | 202 | 12,000 | 202 |
2013-04-10 | 202 | 206 | 197 | 201 | 72,100 | 201 |
2013-04-09 | 188 | 208 | 184 | 198 | 79,300 | 198 |
2013-04-08 | 187 | 190 | 178 | 183 | 82,700 | 183 |
2013-04-05 | 200 | 200 | 190 | 195 | 40,500 | 195 |
2013-04-04 | 194 | 199 | 192 | 199 | 11,600 | 199 |
2013-04-03 | 193 | 207 | 193 | 198 | 16,800 | 198 |
2013-04-02 | 191 | 197 | 183 | 191 | 33,400 | 191 |
2013-04-01 | 208 | 214 | 191 | 191 | 69,500 | 191 |
2013-03-29 | 208 | 213 | 205 | 212 | 29,000 | 212 |
2013-03-28 | 217 | 217 | 199 | 205 | 99,500 | 205 |
2013-03-27 | 205 | 218 | 201 | 216 | 86,600 | 216 |
2013-03-26 | 220 | 224 | 199 | 208 | 140,100 | 208 |
2013-03-25 | 260 | 265 | 224 | 224 | 115,000 | 224 |
2013-03-22 | 246 | 265 | 225 | 240 | 112,900 | 240 |
2013-03-21 | 215 | 280 | 215 | 262 | 306,400 | 262 |
2013-03-19 | 225 | 229 | 200 | 207 | 158,000 | 207 |
2013-03-18 | 195 | 233 | 195 | 233 | 232,500 | 233 |
2013-03-15 | 178 | 225 | 178 | 183 | 326,200 | 183 |
2013-03-14 | 175 | 178 | 174 | 175 | 2,500 | 175 |
2013-03-13 | 171 | 175 | 171 | 175 | 6,100 | 175 |
2013-03-12 | 172 | 174 | 171 | 174 | 500 | 174 |
2013-03-11 | 173 | 173 | 168 | 173 | 2,500 | 173 |
2013-03-08 | 175 | 177 | 168 | 173 | 18,300 | 173 |
2013-03-07 | 170 | 171 | 163 | 171 | 11,600 | 171 |
2013-03-06 | 167 | 170 | 166 | 170 | 700 | 170 |
2013-03-05 | 174 | 174 | 167 | 168 | 6,800 | 168 |
2013-03-04 | 169 | 179 | 169 | 175 | 12,000 | 175 |
2013-03-01 | 168 | 170 | 163 | 170 | 5,100 | 170 |
2013-02-28 | 168 | 168 | 166 | 168 | 10,700 | 168 |
2013-02-27 | 159 | 165 | 159 | 161 | 3,600 | 161 |
2013-02-26 | 160 | 165 | 159 | 164 | 1,100 | 164 |
2013-02-25 | 162 | 166 | 161 | 164 | 11,600 | 164 |
2013-02-22 | 157 | 164 | 155 | 162 | 26,400 | 162 |
2013-02-21 | 158 | 163 | 158 | 162 | 3,900 | 162 |
2013-02-20 | 160 | 162 | 160 | 162 | 3,200 | 162 |
2013-02-19 | 155 | 161 | 155 | 161 | 2,600 | 161 |
2013-02-18 | 156 | 160 | 152 | 160 | 4,200 | 160 |
2013-02-15 | 159 | 159 | 153 | 159 | 11,000 | 159 |
2013-02-14 | 156 | 159 | 156 | 159 | 1,300 | 159 |
2013-02-13 | 159 | 160 | 157 | 159 | 5,300 | 159 |
2013-02-12 | 159 | 159 | 158 | 159 | 3,200 | 159 |
2013-02-08 | 161 | 161 | 158 | 158 | 2,000 | 158 |
2013-02-07 | 162 | 163 | 160 | 160 | 1,700 | 160 |
2013-02-06 | 158 | 161 | 158 | 161 | 4,700 | 161 |
2013-02-05 | 156 | 161 | 156 | 158 | 14,000 | 158 |
2013-02-04 | 159 | 162 | 159 | 162 | 3,300 | 162 |
2013-02-01 | 161 | 162 | 159 | 162 | 1,200 | 162 |
2013-01-31 | 159 | 161 | 158 | 161 | 2,500 | 161 |
2013-01-30 | 160 | 162 | 159 | 159 | 1,100 | 159 |
2013-01-29 | 159 | 163 | 158 | 159 | 8,900 | 159 |
2013-01-28 | 160 | 164 | 160 | 164 | 2,100 | 164 |
2013-01-25 | 161 | 166 | 159 | 161 | 9,100 | 161 |
2013-01-24 | 156 | 163 | 156 | 163 | 9,000 | 163 |
2013-01-23 | 162 | 163 | 158 | 160 | 7,400 | 160 |
2013-01-22 | 165 | 165 | 164 | 164 | 300 | 164 |
2013-01-21 | 162 | 164 | 160 | 164 | 3,100 | 164 |
2013-01-17 | 163 | 163 | 162 | 163 | 800 | 163 |
2013-01-16 | 164 | 167 | 158 | 162 | 8,100 | 162 |
2013-01-15 | 163 | 169 | 163 | 169 | 4,200 | 169 |
2013-01-11 | 167 | 167 | 163 | 167 | 2,100 | 167 |
2013-01-10 | 165 | 168 | 165 | 165 | 4,200 | 165 |
2013-01-09 | 162 | 168 | 162 | 168 | 1,800 | 168 |
2013-01-08 | 170 | 170 | 164 | 167 | 1,700 | 167 |
2013-01-07 | 167 | 170 | 165 | 170 | 1,600 | 170 |
2013-01-04 | 169 | 169 | 162 | 162 | 6,600 | 162 |
分割・併合履歴 : なし