6083 ERIホールディングス(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 | 1,171 | 1,197 | 1,171 | 1,193 | 30,900 | 1,193 |
| 2013-12-27 | 1,145 | 1,182 | 1,145 | 1,180 | 28,000 | 1,180 |
| 2013-12-26 | 1,150 | 1,150 | 1,130 | 1,145 | 16,700 | 1,145 |
| 2013-12-25 | 1,157 | 1,166 | 1,125 | 1,143 | 38,900 | 1,143 |
| 2013-12-24 | 1,187 | 1,192 | 1,155 | 1,162 | 41,700 | 1,162 |
| 2013-12-20 | 1,181 | 1,200 | 1,181 | 1,195 | 20,900 | 1,195 |
| 2013-12-19 | 1,220 | 1,232 | 1,202 | 1,209 | 26,400 | 1,209 |
| 2013-12-18 | 1,220 | 1,225 | 1,208 | 1,210 | 14,100 | 1,210 |
| 2013-12-17 | 1,214 | 1,220 | 1,206 | 1,216 | 10,400 | 1,216 |
| 2013-12-16 | 1,200 | 1,212 | 1,190 | 1,212 | 22,600 | 1,212 |
| 2013-12-13 | 1,202 | 1,210 | 1,200 | 1,204 | 18,000 | 1,204 |
| 2013-12-12 | 1,225 | 1,225 | 1,204 | 1,206 | 8,600 | 1,206 |
| 2013-12-11 | 1,235 | 1,235 | 1,212 | 1,219 | 12,100 | 1,219 |
| 2013-12-10 | 1,230 | 1,244 | 1,206 | 1,236 | 21,600 | 1,236 |
| 2013-12-09 | 1,240 | 1,243 | 1,200 | 1,223 | 13,900 | 1,223 |
| 2013-12-06 | 1,208 | 1,229 | 1,208 | 1,225 | 9,700 | 1,225 |
| 2013-12-05 | 1,241 | 1,245 | 1,190 | 1,221 | 20,400 | 1,221 |
| 2013-12-04 | 1,251 | 1,263 | 1,166 | 1,246 | 33,100 | 1,246 |
| 2013-12-03 | 1,295 | 1,295 | 1,250 | 1,284 | 41,100 | 1,284 |
| 2013-12-02 | 1,218 | 1,308 | 1,218 | 1,284 | 72,300 | 1,284 |
分割・併合履歴 ： なし