4770 図研エルミック(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 798 | 798 | 798 | 798 | 1,000 | 798 |
| 2000-12-28 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2000-12-27 | 820 | 820 | 800 | 800 | 6,000 | 800 |
| 2000-12-25 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2000-12-22 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 2000-12-21 | 906 | 906 | 905 | 905 | 3,000 | 905 |
| 2000-12-20 | 969 | 969 | 925 | 945 | 3,000 | 945 |
| 2000-12-18 | 960 | 990 | 960 | 990 | 3,000 | 990 |
| 2000-12-15 | 905 | 969 | 905 | 969 | 13,000 | 969 |
| 2000-12-14 | 975 | 975 | 975 | 975 | 2,000 | 975 |
| 2000-12-13 | 995 | 995 | 976 | 976 | 12,000 | 976 |
| 2000-12-12 | 990 | 1,020 | 990 | 990 | 10,000 | 990 |
| 2000-12-11 | 990 | 990 | 975 | 990 | 5,000 | 990 |
| 2000-12-08 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 2000-12-07 | 990 | 1,000 | 990 | 990 | 3,000 | 990 |
| 2000-12-06 | 1,000 | 1,000 | 990 | 1,000 | 5,000 | 1,000 |
| 2000-12-05 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2000-12-04 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2000-11-30 | 1,000 | 1,000 | 980 | 980 | 6,000 | 980 |
| 2000-11-29 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2000-11-28 | 1,010 | 1,010 | 1,000 | 1,010 | 5,000 | 1,010 |
| 2000-11-27 | 1,100 | 1,100 | 1,010 | 1,050 | 4,000 | 1,050 |
| 2000-11-24 | 1,050 | 1,070 | 1,050 | 1,070 | 3,000 | 1,070 |
| 2000-11-22 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2000-11-21 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2000-11-17 | 1,180 | 1,200 | 1,180 | 1,200 | 2,000 | 1,200 |
| 2000-11-16 | 1,200 | 1,200 | 1,180 | 1,180 | 3,000 | 1,180 |
| 2000-11-15 | 1,220 | 1,230 | 1,200 | 1,200 | 7,000 | 1,200 |
| 2000-11-14 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 2000-11-13 | 1,300 | 1,300 | 1,250 | 1,290 | 4,000 | 1,290 |
| 2000-11-10 | 1,300 | 1,330 | 1,300 | 1,330 | 8,000 | 1,330 |
| 2000-11-09 | 1,290 | 1,300 | 1,280 | 1,300 | 9,000 | 1,300 |
| 2000-11-08 | 1,200 | 1,350 | 1,200 | 1,330 | 29,000 | 1,330 |
| 2000-11-07 | 1,300 | 1,320 | 1,230 | 1,230 | 12,000 | 1,230 |
| 2000-11-06 | 1,220 | 1,300 | 1,200 | 1,280 | 41,000 | 1,280 |
| 2000-11-02 | 980 | 1,180 | 980 | 1,180 | 26,000 | 1,180 |
| 2000-11-01 | 977 | 1,020 | 977 | 1,020 | 12,000 | 1,020 |
| 2000-10-31 | 997 | 997 | 975 | 975 | 8,000 | 975 |
| 2000-10-27 | 1,020 | 1,040 | 1,000 | 1,000 | 27,000 | 1,000 |
| 2000-10-26 | 1,000 | 1,020 | 1,000 | 1,020 | 6,000 | 1,020 |
| 2000-10-25 | 1,020 | 1,040 | 1,000 | 1,000 | 37,000 | 1,000 |
| 2000-10-24 | 1,010 | 1,020 | 1,000 | 1,000 | 40,000 | 1,000 |
| 2000-10-23 | 1,000 | 1,020 | 1,000 | 1,000 | 9,000 | 1,000 |
| 2000-10-20 | 1,050 | 1,050 | 1,030 | 1,030 | 7,000 | 1,030 |
| 2000-10-19 | 1,000 | 1,040 | 1,000 | 1,040 | 5,000 | 1,040 |
| 2000-10-18 | 1,030 | 1,050 | 1,000 | 1,000 | 16,000 | 1,000 |
| 2000-10-17 | 1,049 | 1,050 | 1,048 | 1,050 | 10,000 | 1,050 |
| 2000-10-16 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 2000-10-13 | 1,000 | 1,020 | 1,000 | 1,000 | 5,000 | 1,000 |
| 2000-10-12 | 1,100 | 1,120 | 1,040 | 1,040 | 11,000 | 1,040 |
| 2000-10-11 | 1,140 | 1,150 | 1,120 | 1,120 | 12,000 | 1,120 |
| 2000-10-10 | 1,170 | 1,180 | 1,080 | 1,180 | 9,000 | 1,180 |
| 2000-10-06 | 1,280 | 1,300 | 1,160 | 1,220 | 23,000 | 1,220 |
| 2000-10-05 | 1,160 | 1,220 | 1,110 | 1,220 | 27,000 | 1,220 |
| 2000-10-04 | 1,100 | 1,130 | 1,100 | 1,130 | 12,000 | 1,130 |
| 2000-10-03 | 1,110 | 1,110 | 1,100 | 1,100 | 13,000 | 1,100 |
| 2000-10-02 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2000-09-29 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2000-09-28 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2000-09-27 | 1,251 | 1,260 | 1,201 | 1,201 | 9,000 | 1,201 |
| 2000-09-26 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 2000-09-25 | 1,340 | 1,340 | 1,300 | 1,300 | 6,000 | 1,300 |
| 2000-09-22 | 1,359 | 1,359 | 1,349 | 1,349 | 3,000 | 1,349 |
| 2000-09-21 | 1,331 | 1,399 | 1,331 | 1,359 | 14,000 | 1,359 |
| 2000-09-20 | 1,300 | 1,300 | 1,260 | 1,260 | 14,000 | 1,260 |
| 2000-09-19 | 1,300 | 1,300 | 1,260 | 1,260 | 5,000 | 1,260 |
| 2000-09-18 | 1,320 | 1,320 | 1,299 | 1,299 | 10,000 | 1,299 |
| 2000-09-14 | 1,380 | 1,400 | 1,320 | 1,320 | 5,000 | 1,320 |
| 2000-09-13 | 1,359 | 1,410 | 1,359 | 1,380 | 11,000 | 1,380 |
| 2000-09-12 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2000-09-11 | 1,630 | 1,640 | 1,510 | 1,559 | 9,000 | 1,559 |
| 2000-09-08 | 1,490 | 1,600 | 1,490 | 1,600 | 32,000 | 1,600 |
| 2000-09-07 | 1,301 | 1,500 | 1,301 | 1,460 | 24,000 | 1,460 |
| 2000-09-06 | 1,280 | 1,300 | 1,280 | 1,300 | 11,000 | 1,300 |
| 2000-09-05 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 2000-09-04 | 1,340 | 1,340 | 1,300 | 1,300 | 3,000 | 1,300 |
| 2000-09-01 | 1,310 | 1,350 | 1,310 | 1,340 | 9,000 | 1,340 |
| 2000-08-30 | 1,350 | 1,350 | 1,300 | 1,300 | 8,000 | 1,300 |
| 2000-08-29 | 1,350 | 1,360 | 1,330 | 1,350 | 11,000 | 1,350 |
| 2000-08-28 | 1,400 | 1,400 | 1,350 | 1,380 | 8,000 | 1,380 |
| 2000-08-25 | 1,420 | 1,470 | 1,400 | 1,440 | 7,000 | 1,440 |
| 2000-08-24 | 1,380 | 1,380 | 1,360 | 1,380 | 4,000 | 1,380 |
| 2000-08-23 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 2000-08-21 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2000-08-18 | 1,550 | 1,550 | 1,500 | 1,500 | 2,000 | 1,500 |
| 2000-08-16 | 1,550 | 1,570 | 1,550 | 1,570 | 2,000 | 1,570 |
| 2000-08-15 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 2000-08-14 | 1,650 | 1,650 | 1,610 | 1,610 | 2,000 | 1,610 |
| 2000-08-11 | 1,610 | 1,650 | 1,610 | 1,650 | 8,000 | 1,650 |
| 2000-08-10 | 1,640 | 1,640 | 1,580 | 1,580 | 4,000 | 1,580 |
| 2000-08-09 | 1,600 | 1,660 | 1,600 | 1,660 | 16,000 | 1,660 |
| 2000-08-08 | 1,650 | 1,650 | 1,600 | 1,600 | 5,000 | 1,600 |
| 2000-08-07 | 1,800 | 1,800 | 1,660 | 1,660 | 7,000 | 1,660 |
| 2000-08-04 | 1,701 | 1,780 | 1,700 | 1,780 | 16,000 | 1,780 |
| 2000-08-03 | 1,580 | 1,701 | 1,530 | 1,701 | 23,000 | 1,701 |
| 2000-08-02 | 1,400 | 1,580 | 1,380 | 1,580 | 30,000 | 1,580 |
| 2000-08-01 | 1,350 | 1,400 | 1,330 | 1,380 | 23,000 | 1,380 |
| 2000-07-31 | 1,350 | 1,350 | 1,300 | 1,350 | 14,000 | 1,350 |
| 2000-07-28 | 1,370 | 1,450 | 1,350 | 1,450 | 24,000 | 1,450 |
| 2000-07-27 | 1,750 | 1,750 | 1,550 | 1,550 | 23,000 | 1,550 |
| 2000-07-26 | 1,879 | 1,879 | 1,750 | 1,750 | 24,000 | 1,750 |
| 2000-07-25 | 1,780 | 1,900 | 1,780 | 1,880 | 398,000 | 1,880 |
分割・併合履歴 ： なし
