4770 図研エルミック(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 503 | 520 | 503 | 514 | 10,100 | 514 |
| 2015-12-29 | 496 | 508 | 496 | 501 | 8,200 | 501 |
| 2015-12-28 | 477 | 500 | 477 | 495 | 19,700 | 495 |
| 2015-12-25 | 491 | 501 | 480 | 482 | 45,400 | 482 |
| 2015-12-24 | 515 | 519 | 485 | 499 | 50,300 | 499 |
| 2015-12-22 | 530 | 530 | 503 | 513 | 31,700 | 513 |
| 2015-12-21 | 522 | 536 | 506 | 520 | 26,700 | 520 |
| 2015-12-18 | 531 | 537 | 527 | 527 | 20,400 | 527 |
| 2015-12-17 | 540 | 552 | 530 | 530 | 21,500 | 530 |
| 2015-12-16 | 530 | 540 | 528 | 536 | 17,400 | 536 |
| 2015-12-15 | 562 | 563 | 524 | 524 | 56,200 | 524 |
| 2015-12-14 | 586 | 599 | 540 | 561 | 70,400 | 561 |
| 2015-12-11 | 588 | 615 | 588 | 598 | 59,600 | 598 |
| 2015-12-10 | 600 | 609 | 585 | 588 | 74,100 | 588 |
| 2015-12-09 | 625 | 641 | 583 | 626 | 386,000 | 626 |
| 2015-12-08 | 644 | 644 | 617 | 644 | 918,500 | 644 |
| 2015-12-07 | 546 | 550 | 534 | 544 | 12,700 | 544 |
| 2015-12-04 | 549 | 553 | 544 | 546 | 5,500 | 546 |
| 2015-12-03 | 550 | 555 | 536 | 550 | 12,600 | 550 |
| 2015-12-02 | 540 | 549 | 537 | 548 | 8,700 | 548 |
| 2015-12-01 | 537 | 545 | 535 | 540 | 7,500 | 540 |
| 2015-11-30 | 540 | 548 | 535 | 539 | 8,400 | 539 |
| 2015-11-27 | 546 | 546 | 530 | 544 | 7,100 | 544 |
| 2015-11-26 | 530 | 549 | 530 | 546 | 12,500 | 546 |
| 2015-11-25 | 547 | 547 | 523 | 530 | 6,500 | 530 |
| 2015-11-24 | 534 | 550 | 534 | 544 | 6,400 | 544 |
| 2015-11-20 | 533 | 542 | 530 | 534 | 11,300 | 534 |
| 2015-11-19 | 540 | 542 | 536 | 537 | 16,300 | 537 |
| 2015-11-18 | 542 | 545 | 536 | 542 | 6,100 | 542 |
| 2015-11-17 | 535 | 549 | 535 | 542 | 6,400 | 542 |
| 2015-11-16 | 558 | 558 | 530 | 531 | 14,700 | 531 |
| 2015-11-13 | 550 | 553 | 540 | 552 | 20,100 | 552 |
| 2015-11-12 | 550 | 552 | 545 | 549 | 6,000 | 549 |
| 2015-11-11 | 558 | 559 | 543 | 550 | 13,500 | 550 |
| 2015-11-10 | 556 | 564 | 555 | 558 | 11,200 | 558 |
| 2015-11-09 | 563 | 563 | 551 | 558 | 8,400 | 558 |
| 2015-11-06 | 557 | 566 | 546 | 559 | 21,100 | 559 |
| 2015-11-05 | 551 | 570 | 542 | 553 | 11,600 | 553 |
| 2015-11-04 | 550 | 560 | 546 | 559 | 15,300 | 559 |
| 2015-11-02 | 560 | 566 | 528 | 551 | 23,000 | 551 |
| 2015-10-30 | 560 | 570 | 557 | 560 | 14,000 | 560 |
| 2015-10-29 | 580 | 580 | 553 | 568 | 25,700 | 568 |
| 2015-10-28 | 575 | 584 | 565 | 570 | 23,000 | 570 |
| 2015-10-27 | 576 | 582 | 558 | 575 | 47,300 | 575 |
| 2015-10-26 | 554 | 564 | 546 | 564 | 27,100 | 564 |
| 2015-10-23 | 545 | 553 | 530 | 544 | 23,200 | 544 |
| 2015-10-22 | 544 | 554 | 530 | 538 | 15,600 | 538 |
| 2015-10-21 | 518 | 540 | 517 | 540 | 41,500 | 540 |
| 2015-10-20 | 550 | 566 | 520 | 542 | 56,300 | 542 |
| 2015-10-19 | 510 | 588 | 506 | 570 | 217,500 | 570 |
| 2015-10-16 | 489 | 501 | 479 | 500 | 39,700 | 500 |
| 2015-10-15 | 455 | 485 | 455 | 477 | 9,700 | 477 |
| 2015-10-14 | 470 | 485 | 460 | 463 | 8,700 | 463 |
| 2015-10-13 | 479 | 487 | 476 | 476 | 7,600 | 476 |
| 2015-10-09 | 458 | 479 | 458 | 479 | 10,000 | 479 |
| 2015-10-08 | 480 | 480 | 466 | 466 | 12,000 | 466 |
| 2015-10-07 | 442 | 471 | 442 | 460 | 17,200 | 460 |
| 2015-10-06 | 442 | 449 | 440 | 444 | 9,200 | 444 |
| 2015-10-05 | 431 | 450 | 431 | 442 | 22,800 | 442 |
| 2015-10-02 | 414 | 430 | 414 | 428 | 7,600 | 428 |
| 2015-10-01 | 425 | 426 | 417 | 420 | 8,300 | 420 |
| 2015-09-30 | 419 | 420 | 411 | 419 | 9,100 | 419 |
| 2015-09-29 | 430 | 430 | 410 | 411 | 17,500 | 411 |
| 2015-09-28 | 422 | 438 | 419 | 430 | 8,400 | 430 |
| 2015-09-25 | 406 | 421 | 405 | 419 | 17,500 | 419 |
| 2015-09-24 | 420 | 422 | 407 | 421 | 13,600 | 421 |
| 2015-09-18 | 430 | 430 | 418 | 420 | 7,500 | 420 |
| 2015-09-17 | 418 | 427 | 418 | 420 | 6,000 | 420 |
| 2015-09-16 | 410 | 427 | 410 | 422 | 20,800 | 422 |
| 2015-09-15 | 415 | 416 | 407 | 410 | 7,500 | 410 |
| 2015-09-14 | 427 | 430 | 403 | 407 | 33,000 | 407 |
| 2015-09-11 | 412 | 444 | 412 | 420 | 54,900 | 420 |
| 2015-09-10 | 422 | 428 | 414 | 416 | 15,600 | 416 |
| 2015-09-09 | 400 | 425 | 400 | 414 | 29,500 | 414 |
| 2015-09-08 | 400 | 409 | 392 | 392 | 7,600 | 392 |
| 2015-09-07 | 395 | 405 | 390 | 399 | 26,600 | 399 |
| 2015-09-04 | 419 | 419 | 400 | 404 | 17,300 | 404 |
| 2015-09-03 | 420 | 429 | 413 | 419 | 19,700 | 419 |
| 2015-09-02 | 405 | 438 | 405 | 412 | 22,800 | 412 |
| 2015-09-01 | 438 | 441 | 420 | 427 | 13,200 | 427 |
| 2015-08-31 | 439 | 446 | 425 | 446 | 23,800 | 446 |
| 2015-08-28 | 415 | 449 | 415 | 439 | 27,900 | 439 |
| 2015-08-27 | 417 | 432 | 402 | 407 | 40,500 | 407 |
| 2015-08-26 | 366 | 400 | 366 | 381 | 41,300 | 381 |
| 2015-08-25 | 344 | 419 | 344 | 363 | 86,500 | 363 |
| 2015-08-24 | 456 | 466 | 416 | 416 | 64,800 | 416 |
| 2015-08-21 | 493 | 498 | 481 | 496 | 38,500 | 496 |
| 2015-08-20 | 497 | 504 | 493 | 498 | 15,300 | 498 |
| 2015-08-19 | 492 | 500 | 490 | 500 | 28,200 | 500 |
| 2015-08-18 | 489 | 506 | 480 | 502 | 25,000 | 502 |
| 2015-08-17 | 495 | 495 | 485 | 485 | 18,100 | 485 |
| 2015-08-14 | 500 | 502 | 491 | 495 | 8,300 | 495 |
| 2015-08-13 | 495 | 500 | 489 | 500 | 11,500 | 500 |
| 2015-08-12 | 501 | 501 | 494 | 500 | 21,900 | 500 |
| 2015-08-11 | 508 | 508 | 498 | 501 | 11,000 | 501 |
| 2015-08-10 | 506 | 511 | 499 | 501 | 19,900 | 501 |
| 2015-08-07 | 516 | 519 | 500 | 506 | 18,900 | 506 |
| 2015-08-06 | 525 | 525 | 506 | 506 | 11,600 | 506 |
| 2015-08-05 | 505 | 529 | 505 | 511 | 13,300 | 511 |
| 2015-08-04 | 520 | 526 | 510 | 523 | 12,000 | 523 |
| 2015-08-03 | 524 | 525 | 518 | 521 | 14,200 | 521 |
| 2015-07-31 | 520 | 531 | 520 | 531 | 8,000 | 531 |
| 2015-07-30 | 527 | 530 | 520 | 525 | 20,000 | 525 |
| 2015-07-29 | 537 | 537 | 527 | 528 | 9,700 | 528 |
| 2015-07-28 | 520 | 544 | 516 | 536 | 16,200 | 536 |
| 2015-07-27 | 540 | 545 | 520 | 540 | 34,300 | 540 |
| 2015-07-24 | 555 | 555 | 542 | 545 | 14,600 | 545 |
| 2015-07-23 | 569 | 569 | 540 | 545 | 28,200 | 545 |
| 2015-07-22 | 574 | 578 | 558 | 563 | 68,700 | 563 |
| 2015-07-21 | 537 | 570 | 530 | 554 | 48,300 | 554 |
| 2015-07-17 | 537 | 539 | 524 | 536 | 27,000 | 536 |
| 2015-07-16 | 552 | 553 | 520 | 530 | 65,800 | 530 |
| 2015-07-15 | 585 | 639 | 528 | 547 | 823,300 | 547 |
| 2015-07-14 | 500 | 575 | 500 | 575 | 545,500 | 575 |
| 2015-07-13 | 486 | 505 | 486 | 495 | 7,400 | 495 |
| 2015-07-10 | 488 | 505 | 485 | 485 | 23,600 | 485 |
| 2015-07-09 | 480 | 490 | 438 | 490 | 73,500 | 490 |
| 2015-07-08 | 520 | 527 | 506 | 510 | 21,000 | 510 |
| 2015-07-07 | 519 | 527 | 519 | 522 | 7,600 | 522 |
| 2015-07-06 | 520 | 532 | 517 | 518 | 27,700 | 518 |
| 2015-07-03 | 538 | 545 | 520 | 540 | 13,300 | 540 |
| 2015-07-02 | 533 | 535 | 530 | 533 | 13,500 | 533 |
| 2015-07-01 | 519 | 530 | 519 | 527 | 8,300 | 527 |
| 2015-06-30 | 527 | 528 | 516 | 517 | 9,000 | 517 |
| 2015-06-29 | 536 | 536 | 510 | 517 | 42,900 | 517 |
| 2015-06-26 | 551 | 551 | 537 | 542 | 12,400 | 542 |
| 2015-06-25 | 546 | 551 | 540 | 541 | 16,300 | 541 |
| 2015-06-24 | 549 | 554 | 545 | 551 | 14,900 | 551 |
| 2015-06-23 | 550 | 550 | 541 | 542 | 16,100 | 542 |
| 2015-06-22 | 536 | 549 | 532 | 536 | 19,700 | 536 |
| 2015-06-19 | 544 | 549 | 522 | 536 | 37,800 | 536 |
| 2015-06-18 | 562 | 562 | 545 | 545 | 33,300 | 545 |
| 2015-06-17 | 557 | 562 | 554 | 562 | 22,000 | 562 |
| 2015-06-16 | 571 | 573 | 555 | 555 | 40,700 | 555 |
| 2015-06-15 | 579 | 582 | 570 | 570 | 26,200 | 570 |
| 2015-06-12 | 589 | 589 | 571 | 580 | 52,000 | 580 |
| 2015-06-11 | 584 | 596 | 580 | 589 | 40,600 | 589 |
| 2015-06-10 | 609 | 610 | 581 | 583 | 58,400 | 583 |
| 2015-06-09 | 615 | 617 | 605 | 605 | 22,300 | 605 |
| 2015-06-08 | 620 | 625 | 611 | 611 | 15,700 | 611 |
| 2015-06-05 | 615 | 626 | 614 | 616 | 35,200 | 616 |
| 2015-06-04 | 607 | 615 | 607 | 614 | 30,400 | 614 |
| 2015-06-03 | 610 | 614 | 605 | 609 | 23,300 | 609 |
| 2015-06-02 | 606 | 612 | 606 | 607 | 17,400 | 607 |
| 2015-06-01 | 610 | 610 | 603 | 607 | 21,600 | 607 |
| 2015-05-29 | 613 | 615 | 610 | 610 | 12,700 | 610 |
| 2015-05-28 | 610 | 615 | 610 | 612 | 9,700 | 612 |
| 2015-05-27 | 601 | 612 | 601 | 611 | 19,100 | 611 |
| 2015-05-26 | 601 | 608 | 601 | 606 | 25,500 | 606 |
| 2015-05-25 | 612 | 612 | 602 | 606 | 31,000 | 606 |
| 2015-05-22 | 607 | 612 | 603 | 610 | 24,400 | 610 |
| 2015-05-21 | 606 | 615 | 606 | 612 | 19,400 | 612 |
| 2015-05-20 | 604 | 611 | 601 | 608 | 34,300 | 608 |
| 2015-05-19 | 605 | 609 | 603 | 603 | 17,600 | 603 |
| 2015-05-18 | 611 | 617 | 604 | 605 | 23,400 | 605 |
| 2015-05-15 | 614 | 622 | 610 | 611 | 27,600 | 611 |
| 2015-05-14 | 617 | 619 | 611 | 614 | 13,800 | 614 |
| 2015-05-13 | 608 | 627 | 608 | 618 | 42,600 | 618 |
| 2015-05-12 | 622 | 632 | 601 | 620 | 75,500 | 620 |
| 2015-05-11 | 635 | 653 | 635 | 642 | 35,000 | 642 |
| 2015-05-08 | 628 | 650 | 628 | 642 | 34,100 | 642 |
| 2015-05-07 | 635 | 641 | 627 | 627 | 70,800 | 627 |
| 2015-05-01 | 620 | 721 | 620 | 659 | 483,700 | 659 |
| 2015-04-30 | 631 | 633 | 621 | 621 | 42,000 | 621 |
| 2015-04-28 | 636 | 655 | 630 | 631 | 78,300 | 631 |
| 2015-04-27 | 635 | 642 | 634 | 640 | 27,100 | 640 |
| 2015-04-24 | 642 | 644 | 637 | 643 | 21,500 | 643 |
| 2015-04-23 | 644 | 649 | 641 | 642 | 15,600 | 642 |
| 2015-04-22 | 638 | 646 | 638 | 644 | 12,100 | 644 |
| 2015-04-21 | 646 | 649 | 635 | 640 | 17,300 | 640 |
| 2015-04-20 | 641 | 645 | 632 | 644 | 22,500 | 644 |
| 2015-04-17 | 650 | 650 | 642 | 645 | 28,200 | 645 |
| 2015-04-16 | 655 | 663 | 648 | 648 | 26,700 | 648 |
| 2015-04-15 | 650 | 659 | 650 | 652 | 16,200 | 652 |
| 2015-04-14 | 646 | 654 | 645 | 654 | 18,100 | 654 |
| 2015-04-13 | 645 | 651 | 645 | 648 | 11,300 | 648 |
| 2015-04-10 | 653 | 654 | 641 | 645 | 20,200 | 645 |
| 2015-04-09 | 660 | 663 | 653 | 656 | 20,000 | 656 |
| 2015-04-08 | 648 | 658 | 642 | 658 | 31,300 | 658 |
| 2015-04-07 | 641 | 657 | 641 | 652 | 19,100 | 652 |
| 2015-04-06 | 658 | 658 | 646 | 648 | 15,600 | 648 |
| 2015-04-03 | 666 | 670 | 648 | 654 | 56,600 | 654 |
| 2015-04-02 | 706 | 725 | 666 | 670 | 164,500 | 670 |
| 2015-04-01 | 646 | 719 | 646 | 702 | 322,200 | 702 |
| 2015-03-31 | 641 | 653 | 637 | 650 | 21,000 | 650 |
| 2015-03-30 | 636 | 643 | 632 | 637 | 14,900 | 637 |
| 2015-03-27 | 632 | 648 | 625 | 640 | 43,800 | 640 |
| 2015-03-26 | 640 | 646 | 635 | 635 | 25,500 | 635 |
| 2015-03-25 | 651 | 652 | 646 | 647 | 25,900 | 647 |
| 2015-03-24 | 656 | 667 | 651 | 652 | 23,800 | 652 |
| 2015-03-23 | 670 | 670 | 657 | 665 | 23,200 | 665 |
| 2015-03-20 | 652 | 670 | 652 | 667 | 21,000 | 667 |
| 2015-03-19 | 651 | 656 | 650 | 653 | 39,900 | 653 |
| 2015-03-18 | 676 | 679 | 662 | 665 | 55,700 | 665 |
| 2015-03-17 | 700 | 705 | 682 | 687 | 48,600 | 687 |
| 2015-03-16 | 697 | 699 | 681 | 699 | 70,900 | 699 |
| 2015-03-13 | 667 | 685 | 667 | 677 | 50,000 | 677 |
| 2015-03-12 | 665 | 673 | 655 | 665 | 28,200 | 665 |
| 2015-03-11 | 665 | 665 | 655 | 665 | 33,000 | 665 |
| 2015-03-10 | 635 | 665 | 635 | 648 | 66,400 | 648 |
| 2015-03-09 | 645 | 650 | 638 | 641 | 52,900 | 641 |
| 2015-03-06 | 661 | 671 | 650 | 653 | 33,600 | 653 |
| 2015-03-05 | 664 | 673 | 663 | 663 | 25,700 | 663 |
| 2015-03-04 | 687 | 687 | 653 | 671 | 53,400 | 671 |
| 2015-03-03 | 704 | 714 | 682 | 684 | 84,100 | 684 |
| 2015-03-02 | 703 | 710 | 694 | 704 | 54,600 | 704 |
| 2015-02-27 | 700 | 715 | 695 | 701 | 63,700 | 701 |
| 2015-02-26 | 711 | 724 | 701 | 702 | 100,500 | 702 |
| 2015-02-25 | 725 | 735 | 703 | 718 | 122,000 | 718 |
| 2015-02-24 | 725 | 768 | 716 | 740 | 435,300 | 740 |
| 2015-02-23 | 692 | 730 | 691 | 697 | 161,000 | 697 |
| 2015-02-20 | 709 | 742 | 691 | 691 | 263,300 | 691 |
| 2015-02-19 | 732 | 732 | 677 | 683 | 381,400 | 683 |
| 2015-02-18 | 692 | 732 | 671 | 732 | 1,042,100 | 732 |
| 2015-02-17 | 636 | 648 | 625 | 632 | 39,700 | 632 |
| 2015-02-16 | 646 | 650 | 635 | 636 | 42,000 | 636 |
| 2015-02-13 | 660 | 660 | 643 | 645 | 46,200 | 645 |
| 2015-02-12 | 647 | 679 | 635 | 660 | 64,700 | 660 |
| 2015-02-10 | 662 | 663 | 630 | 648 | 45,800 | 648 |
| 2015-02-09 | 645 | 674 | 632 | 666 | 78,100 | 666 |
| 2015-02-06 | 639 | 641 | 623 | 633 | 26,100 | 633 |
| 2015-02-05 | 664 | 671 | 635 | 638 | 63,100 | 638 |
| 2015-02-04 | 665 | 682 | 661 | 664 | 25,800 | 664 |
| 2015-02-03 | 692 | 699 | 653 | 662 | 95,400 | 662 |
| 2015-02-02 | 703 | 703 | 690 | 691 | 21,800 | 691 |
| 2015-01-30 | 709 | 715 | 693 | 704 | 31,400 | 704 |
| 2015-01-29 | 699 | 714 | 698 | 707 | 43,300 | 707 |
| 2015-01-28 | 690 | 708 | 689 | 708 | 30,300 | 708 |
| 2015-01-27 | 705 | 708 | 690 | 694 | 28,600 | 694 |
| 2015-01-26 | 705 | 721 | 697 | 699 | 53,100 | 699 |
| 2015-01-23 | 693 | 726 | 693 | 695 | 54,300 | 695 |
| 2015-01-22 | 703 | 710 | 691 | 696 | 50,700 | 696 |
| 2015-01-21 | 713 | 720 | 705 | 706 | 41,000 | 706 |
| 2015-01-20 | 713 | 758 | 703 | 719 | 81,200 | 719 |
| 2015-01-19 | 707 | 719 | 690 | 713 | 50,100 | 713 |
| 2015-01-16 | 705 | 721 | 701 | 706 | 86,100 | 706 |
| 2015-01-15 | 780 | 789 | 705 | 734 | 190,700 | 734 |
| 2015-01-14 | 780 | 794 | 760 | 780 | 77,400 | 780 |
| 2015-01-13 | 745 | 800 | 740 | 763 | 178,500 | 763 |
| 2015-01-09 | 800 | 820 | 746 | 750 | 198,400 | 750 |
| 2015-01-08 | 770 | 801 | 747 | 800 | 223,000 | 800 |
| 2015-01-07 | 740 | 759 | 727 | 755 | 111,200 | 755 |
| 2015-01-06 | 722 | 778 | 722 | 746 | 114,100 | 746 |
| 2015-01-05 | 725 | 819 | 721 | 758 | 406,700 | 758 |
分割・併合履歴 ： なし
