4770 図研エルミック(株) の時系列データ [2004年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2004-12-30 | 644 | 670 | 643 | 658 | 3,000 | 658 |
2004-12-29 | 650 | 655 | 623 | 640 | 8,500 | 640 |
2004-12-28 | 630 | 659 | 624 | 640 | 4,900 | 640 |
2004-12-27 | 644 | 644 | 621 | 623 | 11,300 | 623 |
2004-12-24 | 640 | 659 | 625 | 644 | 32,000 | 644 |
2004-12-22 | 660 | 680 | 630 | 680 | 50,300 | 680 |
2004-12-21 | 601 | 655 | 600 | 655 | 28,100 | 655 |
2004-12-20 | 590 | 605 | 582 | 605 | 19,000 | 605 |
2004-12-17 | 575 | 582 | 573 | 582 | 14,400 | 582 |
2004-12-16 | 560 | 573 | 560 | 573 | 24,000 | 573 |
2004-12-15 | 520 | 567 | 518 | 565 | 7,200 | 565 |
2004-12-14 | 550 | 550 | 526 | 540 | 3,600 | 540 |
2004-12-13 | 528 | 558 | 528 | 558 | 1,300 | 558 |
2004-12-10 | 575 | 575 | 538 | 558 | 4,400 | 558 |
2004-12-09 | 559 | 565 | 540 | 565 | 5,600 | 565 |
2004-12-08 | 519 | 560 | 516 | 560 | 5,700 | 560 |
2004-12-07 | 559 | 559 | 530 | 559 | 2,600 | 559 |
2004-12-06 | 521 | 550 | 515 | 550 | 5,300 | 550 |
2004-12-03 | 535 | 535 | 515 | 515 | 3,000 | 515 |
2004-12-02 | 550 | 558 | 535 | 539 | 6,100 | 539 |
2004-12-01 | 560 | 570 | 548 | 550 | 3,000 | 550 |
2004-11-30 | 578 | 578 | 560 | 560 | 1,200 | 560 |
2004-11-29 | 576 | 580 | 566 | 580 | 700 | 580 |
2004-11-26 | 545 | 580 | 545 | 580 | 900 | 580 |
2004-11-25 | 575 | 575 | 575 | 575 | 100 | 575 |
2004-11-24 | 575 | 575 | 568 | 575 | 1,100 | 575 |
2004-11-22 | 575 | 575 | 565 | 575 | 3,300 | 575 |
2004-11-19 | 575 | 575 | 565 | 565 | 1,500 | 565 |
2004-11-18 | 601 | 601 | 583 | 583 | 4,100 | 583 |
2004-11-17 | 611 | 619 | 601 | 602 | 3,100 | 602 |
2004-11-16 | 628 | 629 | 620 | 620 | 3,000 | 620 |
2004-11-15 | 597 | 630 | 584 | 615 | 5,800 | 615 |
2004-11-12 | 581 | 588 | 560 | 579 | 2,500 | 579 |
2004-11-11 | 580 | 590 | 569 | 569 | 128,400 | 569 |
2004-11-10 | 557 | 559 | 557 | 559 | 2,000 | 559 |
2004-11-09 | 520 | 550 | 520 | 550 | 2,200 | 550 |
2004-11-08 | 535 | 535 | 520 | 535 | 4,000 | 535 |
2004-11-05 | 540 | 540 | 530 | 539 | 1,900 | 539 |
2004-11-04 | 547 | 550 | 541 | 546 | 3,000 | 546 |
2004-11-02 | 533 | 540 | 533 | 540 | 2,400 | 540 |
2004-10-29 | 550 | 550 | 535 | 547 | 500 | 547 |
2004-10-28 | 551 | 551 | 539 | 550 | 2,700 | 550 |
2004-10-27 | 549 | 549 | 549 | 549 | 400 | 549 |
2004-10-26 | 535 | 568 | 533 | 559 | 5,400 | 559 |
2004-10-25 | 540 | 545 | 530 | 530 | 4,300 | 530 |
2004-10-22 | 553 | 570 | 550 | 570 | 8,800 | 570 |
2004-10-21 | 595 | 595 | 567 | 573 | 2,300 | 573 |
2004-10-20 | 605 | 612 | 570 | 585 | 4,700 | 585 |
2004-10-19 | 600 | 605 | 600 | 605 | 1,700 | 605 |
2004-10-18 | 591 | 600 | 570 | 600 | 5,000 | 600 |
2004-10-15 | 600 | 608 | 590 | 600 | 4,900 | 600 |
2004-10-14 | 599 | 612 | 595 | 612 | 1,600 | 612 |
2004-10-13 | 615 | 615 | 565 | 600 | 4,500 | 600 |
2004-10-12 | 620 | 624 | 615 | 615 | 1,700 | 615 |
2004-10-08 | 620 | 620 | 616 | 616 | 1,500 | 616 |
2004-10-07 | 599 | 615 | 599 | 615 | 4,600 | 615 |
2004-10-06 | 601 | 609 | 601 | 609 | 800 | 609 |
2004-10-05 | 659 | 659 | 625 | 625 | 1,000 | 625 |
2004-10-04 | 621 | 632 | 612 | 632 | 1,500 | 632 |
2004-10-01 | 639 | 639 | 620 | 620 | 2,100 | 620 |
2004-09-30 | 590 | 639 | 580 | 630 | 3,500 | 630 |
2004-09-29 | 590 | 610 | 590 | 600 | 9,600 | 600 |
2004-09-28 | 630 | 640 | 590 | 590 | 8,400 | 590 |
2004-09-27 | 698 | 698 | 645 | 650 | 3,000 | 650 |
2004-09-24 | 620 | 670 | 620 | 670 | 5,600 | 670 |
2004-09-22 | 690 | 690 | 680 | 680 | 2,200 | 680 |
2004-09-21 | 711 | 711 | 690 | 690 | 2,300 | 690 |
2004-09-17 | 703 | 710 | 703 | 710 | 600 | 710 |
2004-09-16 | 690 | 700 | 670 | 700 | 3,500 | 700 |
2004-09-15 | 720 | 730 | 720 | 730 | 300 | 730 |
2004-09-14 | 715 | 725 | 710 | 710 | 2,600 | 710 |
2004-09-13 | 741 | 745 | 705 | 710 | 7,200 | 710 |
2004-09-10 | 730 | 741 | 720 | 741 | 4,700 | 741 |
2004-09-09 | 706 | 748 | 706 | 715 | 2,800 | 715 |
2004-09-08 | 720 | 720 | 705 | 718 | 4,200 | 718 |
2004-09-07 | 720 | 749 | 720 | 740 | 2,800 | 740 |
2004-09-06 | 757 | 767 | 756 | 760 | 11,100 | 760 |
2004-09-03 | 780 | 780 | 765 | 770 | 1,600 | 770 |
2004-09-02 | 750 | 755 | 721 | 755 | 6,300 | 755 |
2004-09-01 | 690 | 730 | 690 | 720 | 18,500 | 720 |
2004-08-31 | 700 | 700 | 690 | 690 | 5,600 | 690 |
2004-08-30 | 698 | 700 | 698 | 700 | 9,600 | 700 |
2004-08-27 | 670 | 699 | 670 | 698 | 3,200 | 698 |
2004-08-26 | 700 | 710 | 670 | 680 | 2,900 | 680 |
2004-08-25 | 660 | 669 | 650 | 669 | 2,000 | 669 |
2004-08-24 | 674 | 679 | 672 | 672 | 2,700 | 672 |
2004-08-23 | 640 | 674 | 625 | 674 | 6,000 | 674 |
2004-08-20 | 645 | 650 | 615 | 645 | 4,400 | 645 |
2004-08-19 | 660 | 660 | 635 | 640 | 2,600 | 640 |
2004-08-18 | 645 | 660 | 630 | 660 | 8,800 | 660 |
2004-08-17 | 710 | 710 | 631 | 651 | 26,400 | 651 |
2004-08-16 | 731 | 731 | 700 | 730 | 5,900 | 730 |
2004-08-13 | 760 | 770 | 735 | 761 | 5,300 | 761 |
2004-08-12 | 800 | 810 | 790 | 810 | 6,400 | 810 |
2004-08-11 | 771 | 800 | 771 | 800 | 4,100 | 800 |
2004-08-10 | 731 | 782 | 731 | 760 | 7,300 | 760 |
2004-08-09 | 701 | 721 | 700 | 721 | 1,900 | 721 |
2004-08-06 | 710 | 745 | 710 | 710 | 900 | 710 |
2004-08-05 | 700 | 750 | 700 | 710 | 3,300 | 710 |
2004-08-04 | 642 | 700 | 630 | 700 | 14,300 | 700 |
2004-08-03 | 770 | 770 | 700 | 700 | 5,500 | 700 |
2004-08-02 | 820 | 820 | 750 | 770 | 3,300 | 770 |
2004-07-30 | 805 | 830 | 800 | 830 | 11,700 | 830 |
2004-07-29 | 801 | 835 | 770 | 835 | 11,200 | 835 |
2004-07-28 | 840 | 840 | 801 | 830 | 5,000 | 830 |
2004-07-27 | 880 | 880 | 790 | 790 | 10,800 | 790 |
2004-07-26 | 883 | 895 | 860 | 860 | 12,300 | 860 |
2004-07-23 | 895 | 895 | 856 | 875 | 12,000 | 875 |
2004-07-22 | 890 | 890 | 857 | 885 | 11,400 | 885 |
2004-07-21 | 866 | 899 | 866 | 895 | 18,700 | 895 |
2004-07-20 | 905 | 905 | 855 | 861 | 9,100 | 861 |
2004-07-16 | 869 | 930 | 850 | 910 | 44,600 | 910 |
2004-07-15 | 929 | 929 | 830 | 870 | 56,100 | 870 |
2004-07-14 | 851 | 930 | 811 | 930 | 65,500 | 930 |
2004-07-13 | 940 | 940 | 860 | 870 | 89,000 | 870 |
2004-07-12 | 1,080 | 1,080 | 910 | 960 | 207,900 | 960 |
2004-07-09 | 970 | 980 | 950 | 980 | 84,600 | 980 |
2004-07-08 | 850 | 880 | 820 | 880 | 163,500 | 880 |
2004-07-07 | 690 | 780 | 690 | 780 | 138,800 | 780 |
2004-07-06 | 650 | 731 | 650 | 670 | 190,100 | 670 |
2004-07-05 | 594 | 631 | 594 | 631 | 24,400 | 631 |
2004-07-02 | 580 | 590 | 563 | 590 | 3,400 | 590 |
2004-07-01 | 594 | 594 | 560 | 579 | 11,800 | 579 |
2004-06-30 | 590 | 594 | 580 | 594 | 10,000 | 594 |
2004-06-29 | 594 | 594 | 580 | 590 | 15,000 | 590 |
2004-06-28 | 590 | 590 | 585 | 590 | 5,000 | 590 |
2004-06-25 | 585 | 585 | 585 | 585 | 3,000 | 585 |
2004-06-24 | 560 | 570 | 560 | 570 | 4,000 | 570 |
2004-06-23 | 565 | 565 | 565 | 565 | 3,000 | 565 |
2004-06-22 | 599 | 599 | 585 | 585 | 18,000 | 585 |
2004-06-21 | 594 | 594 | 565 | 589 | 8,000 | 589 |
2004-06-17 | 560 | 595 | 560 | 595 | 11,000 | 595 |
2004-06-16 | 540 | 540 | 540 | 540 | 4,000 | 540 |
2004-06-15 | 530 | 540 | 530 | 540 | 5,000 | 540 |
2004-06-11 | 520 | 520 | 520 | 520 | 4,000 | 520 |
2004-06-10 | 520 | 530 | 520 | 530 | 2,000 | 530 |
2004-06-09 | 520 | 520 | 520 | 520 | 1,000 | 520 |
2004-06-04 | 520 | 520 | 520 | 520 | 2,000 | 520 |
2004-06-03 | 500 | 500 | 500 | 500 | 1,000 | 500 |
2004-06-01 | 502 | 520 | 500 | 520 | 6,000 | 520 |
2004-05-31 | 500 | 500 | 500 | 500 | 3,000 | 500 |
2004-05-28 | 500 | 500 | 500 | 500 | 1,000 | 500 |
2004-05-27 | 510 | 520 | 510 | 510 | 4,000 | 510 |
2004-05-26 | 520 | 520 | 510 | 510 | 3,000 | 510 |
2004-05-25 | 500 | 517 | 500 | 517 | 4,000 | 517 |
2004-05-24 | 520 | 520 | 490 | 500 | 14,000 | 500 |
2004-05-21 | 575 | 580 | 575 | 580 | 6,000 | 580 |
2004-05-20 | 500 | 543 | 500 | 543 | 11,000 | 543 |
2004-05-19 | 485 | 485 | 485 | 485 | 1,000 | 485 |
2004-05-17 | 491 | 491 | 480 | 485 | 7,000 | 485 |
2004-05-14 | 528 | 528 | 500 | 500 | 4,000 | 500 |
2004-05-13 | 530 | 530 | 501 | 501 | 4,000 | 501 |
2004-05-12 | 532 | 532 | 531 | 531 | 2,000 | 531 |
2004-05-10 | 589 | 589 | 560 | 560 | 4,000 | 560 |
2004-05-07 | 591 | 591 | 590 | 590 | 6,000 | 590 |
2004-05-06 | 590 | 590 | 571 | 571 | 14,000 | 571 |
2004-04-30 | 570 | 590 | 570 | 580 | 7,000 | 580 |
2004-04-28 | 585 | 585 | 575 | 580 | 13,000 | 580 |
2004-04-27 | 590 | 590 | 585 | 590 | 7,000 | 590 |
2004-04-26 | 580 | 604 | 580 | 604 | 12,000 | 604 |
2004-04-23 | 590 | 590 | 570 | 570 | 2,000 | 570 |
2004-04-22 | 577 | 590 | 561 | 590 | 15,000 | 590 |
2004-04-21 | 590 | 590 | 582 | 582 | 2,000 | 582 |
2004-04-20 | 590 | 590 | 590 | 590 | 1,000 | 590 |
2004-04-19 | 590 | 598 | 590 | 590 | 11,000 | 590 |
2004-04-16 | 565 | 590 | 565 | 590 | 16,000 | 590 |
2004-04-15 | 585 | 585 | 555 | 565 | 18,000 | 565 |
2004-04-14 | 570 | 570 | 561 | 562 | 3,000 | 562 |
2004-04-13 | 561 | 570 | 561 | 570 | 3,000 | 570 |
2004-04-12 | 575 | 579 | 560 | 560 | 5,000 | 560 |
2004-04-09 | 570 | 575 | 560 | 575 | 12,000 | 575 |
2004-04-08 | 580 | 580 | 572 | 572 | 3,000 | 572 |
2004-04-07 | 590 | 590 | 580 | 580 | 3,000 | 580 |
2004-04-06 | 596 | 599 | 581 | 581 | 20,000 | 581 |
2004-04-05 | 603 | 619 | 585 | 585 | 12,000 | 585 |
2004-04-02 | 584 | 600 | 582 | 600 | 11,000 | 600 |
2004-04-01 | 594 | 594 | 574 | 574 | 3,000 | 574 |
2004-03-31 | 560 | 592 | 560 | 592 | 3,000 | 592 |
2004-03-30 | 552 | 562 | 550 | 562 | 4,000 | 562 |
2004-03-26 | 560 | 565 | 560 | 561 | 4,000 | 561 |
2004-03-25 | 575 | 575 | 565 | 565 | 2,000 | 565 |
2004-03-24 | 561 | 561 | 561 | 561 | 1,000 | 561 |
2004-03-23 | 563 | 563 | 560 | 560 | 2,000 | 560 |
2004-03-22 | 599 | 599 | 570 | 570 | 7,000 | 570 |
2004-03-19 | 580 | 590 | 580 | 590 | 3,000 | 590 |
2004-03-18 | 585 | 597 | 585 | 585 | 8,000 | 585 |
2004-03-17 | 580 | 580 | 580 | 580 | 3,000 | 580 |
2004-03-15 | 600 | 604 | 580 | 580 | 6,000 | 580 |
2004-03-12 | 590 | 600 | 590 | 600 | 12,000 | 600 |
2004-03-11 | 600 | 600 | 580 | 580 | 13,000 | 580 |
2004-03-10 | 596 | 626 | 596 | 616 | 20,000 | 616 |
2004-03-09 | 560 | 600 | 550 | 595 | 8,000 | 595 |
2004-03-08 | 555 | 560 | 555 | 560 | 6,000 | 560 |
2004-03-05 | 562 | 562 | 555 | 555 | 7,000 | 555 |
2004-03-04 | 561 | 562 | 561 | 562 | 2,000 | 562 |
2004-03-03 | 562 | 562 | 560 | 561 | 9,000 | 561 |
2004-03-02 | 561 | 561 | 561 | 561 | 2,000 | 561 |
2004-03-01 | 561 | 561 | 561 | 561 | 3,000 | 561 |
2004-02-27 | 559 | 560 | 559 | 560 | 2,000 | 560 |
2004-02-25 | 558 | 558 | 558 | 558 | 1,000 | 558 |
2004-02-24 | 598 | 598 | 598 | 598 | 2,000 | 598 |
2004-02-20 | 590 | 590 | 590 | 590 | 2,000 | 590 |
2004-02-19 | 590 | 590 | 590 | 590 | 2,000 | 590 |
2004-02-18 | 590 | 590 | 590 | 590 | 1,000 | 590 |
2004-02-16 | 580 | 580 | 565 | 580 | 7,000 | 580 |
2004-02-13 | 590 | 600 | 590 | 600 | 3,000 | 600 |
2004-02-12 | 590 | 600 | 590 | 600 | 3,000 | 600 |
2004-02-10 | 550 | 590 | 550 | 590 | 2,000 | 590 |
2004-02-06 | 549 | 575 | 549 | 575 | 4,000 | 575 |
2004-02-05 | 550 | 550 | 539 | 539 | 12,000 | 539 |
2004-02-04 | 551 | 551 | 551 | 551 | 1,000 | 551 |
2004-02-02 | 590 | 595 | 580 | 595 | 7,000 | 595 |
2004-01-29 | 600 | 600 | 600 | 600 | 5,000 | 600 |
2004-01-28 | 550 | 551 | 550 | 551 | 4,000 | 551 |
2004-01-27 | 562 | 562 | 560 | 560 | 4,000 | 560 |
2004-01-26 | 556 | 562 | 556 | 562 | 2,000 | 562 |
2004-01-23 | 571 | 571 | 560 | 560 | 4,000 | 560 |
2004-01-22 | 609 | 609 | 609 | 609 | 1,000 | 609 |
2004-01-21 | 620 | 620 | 620 | 620 | 3,000 | 620 |
2004-01-20 | 610 | 620 | 610 | 620 | 5,000 | 620 |
2004-01-19 | 620 | 620 | 610 | 610 | 7,000 | 610 |
2004-01-16 | 570 | 620 | 570 | 620 | 9,000 | 620 |
2004-01-15 | 570 | 580 | 560 | 560 | 8,000 | 560 |
2004-01-14 | 560 | 565 | 560 | 560 | 7,000 | 560 |
2004-01-13 | 580 | 590 | 570 | 590 | 6,000 | 590 |
2004-01-09 | 580 | 580 | 580 | 580 | 7,000 | 580 |
2004-01-08 | 555 | 580 | 555 | 580 | 8,000 | 580 |
2004-01-07 | 540 | 550 | 540 | 550 | 5,000 | 550 |
2004-01-06 | 530 | 530 | 528 | 530 | 4,000 | 530 |
2004-01-05 | 535 | 535 | 535 | 535 | 1,000 | 535 |
分割・併合履歴 : なし