6083 ERIホールディングス(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	876	877	862	865	23,400	865
2015-12-29	861	895	861	883	111,400	883
2015-12-28	811	840	811	824	17,900	824
2015-12-25	834	835	817	821	20,500	821
2015-12-24	847	848	829	834	24,000	834
2015-12-22	841	853	841	847	11,900	847
2015-12-21	863	863	835	852	25,700	852
2015-12-18	858	858	848	849	13,100	849
2015-12-17	858	858	849	856	28,800	856
2015-12-16	851	858	851	855	10,300	855
2015-12-15	854	854	842	850	12,700	850
2015-12-14	856	857	842	854	29,200	854
2015-12-11	858	863	853	858	39,100	858
2015-12-10	856	856	846	851	26,000	851
2015-12-09	854	865	854	860	128,400	860
2015-12-08	829	829	817	818	8,200	818
2015-12-07	819	830	819	825	6,600	825
2015-12-04	834	834	815	821	19,900	821
2015-12-03	835	840	835	835	8,200	835
2015-12-02	838	842	836	841	10,100	841
2015-12-01	839	847	836	838	10,100	838
2015-11-30	849	849	836	840	9,500	840
2015-11-27	845	849	836	839	16,100	839
2015-11-26	831	848	831	844	27,700	844
2015-11-25	858	865	858	861	59,000	861
2015-11-24	855	874	855	865	41,500	865
2015-11-20	856	862	846	857	42,900	857
2015-11-19	846	861	846	854	19,900	854
2015-11-18	845	850	842	847	19,200	847
2015-11-17	842	858	840	842	16,400	842
2015-11-16	841	846	841	841	8,000	841
2015-11-13	856	856	840	852	12,800	852
2015-11-12	850	856	850	856	8,800	856
2015-11-11	849	854	845	852	12,100	852
2015-11-10	850	852	840	849	14,100	849
2015-11-09	855	860	850	860	18,000	860
2015-11-06	845	853	838	853	13,900	853
2015-11-05	861	861	838	841	17,600	841
2015-11-04	860	869	844	850	15,700	850
2015-11-02	850	851	829	840	27,900	840
2015-10-30	871	871	850	851	20,800	851
2015-10-29	861	867	852	852	21,300	852
2015-10-28	855	861	824	841	33,400	841
2015-10-27	890	890	851	855	29,200	855
2015-10-26	870	888	865	881	32,200	881
2015-10-23	857	882	855	867	30,900	867
2015-10-22	852	878	851	856	41,500	856
2015-10-21	886	899	848	852	107,700	852
2015-10-20	939	975	883	900	461,200	900
2015-10-19	847	929	847	912	217,800	912
2015-10-16	824	847	820	838	30,900	838
2015-10-15	804	821	784	819	19,600	819
2015-10-14	788	838	788	816	53,100	816
2015-10-13	790	795	788	794	7,900	794
2015-10-09	788	795	783	794	14,900	794
2015-10-08	797	797	775	782	21,800	782
2015-10-07	787	796	787	796	8,200	796
2015-10-06	788	797	785	787	14,300	787
2015-10-05	794	794	780	785	22,700	785
2015-10-02	753	773	753	770	18,900	770
2015-10-01	738	764	731	749	52,200	749
2015-09-30	715	727	713	714	29,000	714
2015-09-29	733	733	712	713	36,500	713
2015-09-28	735	742	733	740	14,200	740
2015-09-25	729	736	728	735	16,800	735
2015-09-24	729	740	728	728	22,300	728
2015-09-18	741	743	727	729	22,900	729
2015-09-17	744	760	734	741	23,800	741
2015-09-16	750	750	740	742	12,200	742
2015-09-15	728	750	728	738	14,600	738
2015-09-14	731	743	728	728	17,300	728
2015-09-11	731	751	731	731	30,300	731
2015-09-10	739	739	731	736	10,100	736
2015-09-09	735	748	735	741	16,800	741
2015-09-08	741	741	726	730	22,300	730
2015-09-07	733	750	731	735	13,700	735
2015-09-04	756	760	740	742	24,700	742
2015-09-03	763	784	756	756	18,800	756
2015-09-02	754	773	749	751	33,100	751
2015-09-01	775	789	766	768	27,100	768
2015-08-31	770	779	755	762	27,800	762
2015-08-28	784	790	748	756	32,100	756
2015-08-27	743	772	736	762	42,500	762
2015-08-26	755	782	739	745	31,200	745
2015-08-25	761	804	730	758	28,500	758
2015-08-24	820	832	792	794	41,200	794
2015-08-21	835	844	833	834	26,400	834
2015-08-20	856	860	848	849	20,700	849
2015-08-19	864	871	857	857	18,700	857
2015-08-18	863	868	859	864	26,000	864
2015-08-17	852	866	852	860	24,300	860
2015-08-14	859	860	849	851	39,400	851
2015-08-13	873	880	856	859	22,800	859
2015-08-12	892	893	878	879	20,400	879
2015-08-11	895	900	891	893	12,800	893
2015-08-10	896	905	892	895	13,600	895
2015-08-07	895	904	894	896	6,800	896
2015-08-06	907	908	878	901	21,700	901
2015-08-05	904	908	904	904	6,700	904
2015-08-04	906	915	903	904	7,800	904
2015-08-03	911	917	909	912	9,200	912
2015-07-31	910	914	905	906	8,000	906
2015-07-30	907	917	907	910	7,900	910
2015-07-29	909	915	905	906	5,900	906
2015-07-28	911	915	907	909	13,500	909
2015-07-27	920	933	914	916	7,300	916
2015-07-24	927	933	920	921	7,900	921
2015-07-23	932	935	920	925	10,800	925
2015-07-22	941	969	932	932	16,400	932
2015-07-21	965	966	941	950	9,600	950
2015-07-17	962	969	962	965	6,700	965
2015-07-16	980	980	960	966	14,500	966
2015-07-15	953	996	950	975	47,600	975
2015-07-14	920	943	915	938	15,600	938
2015-07-13	905	909	901	909	6,500	909
2015-07-10	901	923	895	901	6,400	901
2015-07-09	873	910	873	898	12,900	898
2015-07-08	945	948	912	920	22,500	920
2015-07-07	948	959	943	947	10,000	947
2015-07-06	962	963	948	948	7,600	948
2015-07-03	963	966	959	962	7,500	962
2015-07-02	952	963	950	963	9,100	963
2015-07-01	966	968	948	952	22,100	952
2015-06-30	957	962	955	962	8,200	962
2015-06-29	969	975	957	957	13,500	957
2015-06-26	975	975	968	970	4,700	970
2015-06-25	973	980	965	975	10,600	975
2015-06-24	972	978	972	973	8,100	973
2015-06-23	972	979	963	972	12,100	972
2015-06-22	966	979	966	972	6,300	972
2015-06-19	971	981	967	973	11,100	973
2015-06-18	976	981	971	971	4,000	971
2015-06-17	987	989	975	975	17,700	975
2015-06-16	990	993	988	989	5,400	989
2015-06-15	991	995	990	991	3,000	991
2015-06-12	990	996	986	991	16,000	991
2015-06-11	991	994	985	992	7,800	992
2015-06-10	986	993	984	991	6,300	991
2015-06-09	994	994	985	987	17,400	987
2015-06-08	1,004	1,004	994	994	6,700	994
2015-06-05	1,005	1,006	1,001	1,002	8,400	1,002
2015-06-04	1,005	1,009	1,000	1,005	4,100	1,005
2015-06-03	1,005	1,007	1,000	1,003	5,200	1,003
2015-06-02	1,009	1,012	1,005	1,006	3,500	1,006
2015-06-01	1,007	1,015	1,007	1,011	3,700	1,011
2015-05-29	1,018	1,020	1,000	1,007	21,200	1,007
2015-05-28	1,019	1,022	1,012	1,018	11,200	1,018
2015-05-27	1,024	1,032	1,009	1,019	27,700	1,019
2015-05-26	1,020	1,034	1,019	1,020	45,300	1,020
2015-05-25	1,017	1,023	1,015	1,018	17,300	1,018
2015-05-22	1,010	1,018	1,007	1,018	11,300	1,018
2015-05-21	1,018	1,019	1,011	1,013	8,300	1,013
2015-05-20	1,015	1,019	1,015	1,018	10,000	1,018
2015-05-19	1,013	1,018	1,013	1,017	7,200	1,017
2015-05-18	1,014	1,017	1,012	1,015	6,400	1,015
2015-05-15	1,016	1,016	1,005	1,012	2,700	1,012
2015-05-14	1,015	1,015	1,001	1,002	14,700	1,002
2015-05-13	1,011	1,015	1,009	1,013	6,300	1,013
2015-05-12	1,008	1,010	1,004	1,009	9,800	1,009
2015-05-11	1,010	1,013	1,007	1,008	8,200	1,008
2015-05-08	1,001	1,013	1,000	1,008	9,500	1,008
2015-05-07	1,015	1,015	998	1,000	25,200	1,000
2015-05-01	1,045	1,045	1,023	1,025	14,600	1,025
2015-04-30	1,061	1,063	1,041	1,046	21,300	1,046
2015-04-28	1,045	1,055	1,026	1,048	31,300	1,048
2015-04-27	1,020	1,100	1,015	1,051	123,400	1,051
2015-04-24	1,003	1,005	1,000	1,001	3,500	1,001
2015-04-23	1,000	1,006	1,000	1,001	4,700	1,001
2015-04-22	1,000	1,004	1,000	1,000	4,700	1,000
2015-04-21	998	1,006	998	1,000	12,500	1,000
2015-04-20	998	1,004	996	999	16,900	999
2015-04-17	1,002	1,004	1,002	1,003	3,100	1,003
2015-04-16	1,000	1,004	1,000	1,002	6,500	1,002
2015-04-15	1,003	1,006	1,000	1,004	6,400	1,004
2015-04-14	1,001	1,005	1,000	1,004	8,200	1,004
2015-04-13	1,005	1,005	1,000	1,002	3,700	1,002
2015-04-10	1,005	1,005	997	1,002	10,600	1,002
2015-04-09	997	1,000	995	999	6,000	999
2015-04-08	1,003	1,003	995	1,002	8,000	1,002
2015-04-07	997	1,005	997	999	4,900	999
2015-04-06	1,000	1,005	996	996	4,700	996
2015-04-03	994	1,001	994	1,000	7,500	1,000
2015-04-02	997	999	994	996	4,400	996
2015-04-01	1,005	1,005	991	991	13,000	991
2015-03-31	1,009	1,009	995	1,009	11,900	1,009
2015-03-30	1,001	1,034	994	996	9,200	996
2015-03-27	997	1,000	996	997	9,200	997
2015-03-26	998	998	994	996	4,100	996
2015-03-25	996	996	990	994	8,800	994
2015-03-24	995	1,000	992	993	4,600	993
2015-03-23	994	998	992	995	11,200	995
2015-03-20	990	996	989	994	3,000	994
2015-03-19	995	996	991	992	3,800	992
2015-03-18	997	997	989	995	8,200	995
2015-03-17	998	999	994	997	7,000	997
2015-03-16	998	998	993	997	5,400	997
2015-03-13	996	996	991	992	10,800	992
2015-03-12	997	998	988	996	6,700	996
2015-03-11	985	999	985	997	7,800	997
2015-03-10	987	997	987	994	4,100	994
2015-03-09	983	996	983	996	17,700	996
2015-03-06	996	996	992	994	2,200	994
2015-03-05	985	992	983	992	1,800	992
2015-03-04	995	997	995	996	1,500	996
2015-03-03	989	1,001	981	991	14,200	991
2015-03-02	992	992	984	989	6,900	989
2015-02-27	995	995	987	992	6,500	992
2015-02-26	997	997	967	996	18,400	996
2015-02-25	999	999	994	996	3,200	996
2015-02-24	995	995	992	994	2,700	994
2015-02-23	998	998	991	994	10,700	994
2015-02-20	990	995	990	995	3,300	995
2015-02-19	995	995	986	994	7,500	994
2015-02-18	989	994	988	992	11,400	992
2015-02-17	988	989	986	989	4,100	989
2015-02-16	985	990	965	983	9,400	983
2015-02-13	980	984	977	984	7,900	984
2015-02-12	974	980	974	979	11,100	979
2015-02-10	980	980	943	976	22,200	976
2015-02-09	978	980	977	980	3,400	980
2015-02-06	978	978	976	978	4,100	978
2015-02-05	974	978	972	976	7,300	976
2015-02-04	980	980	973	976	3,800	976
2015-02-03	976	980	971	974	7,400	974
2015-02-02	978	980	972	976	7,100	976
2015-01-30	985	989	974	978	12,100	978
2015-01-29	993	993	970	970	22,100	970
2015-01-28	998	998	982	986	8,200	986
2015-01-27	998	998	986	988	10,400	988
2015-01-26	980	995	980	994	5,800	994
2015-01-23	998	1,002	981	997	7,400	997
2015-01-22	995	998	992	993	2,300	993
2015-01-21	1,000	1,000	993	995	2,800	995
2015-01-20	1,000	1,005	980	1,001	7,500	1,001
2015-01-19	1,001	1,028	990	1,004	12,800	1,004
2015-01-16	1,010	1,015	1,004	1,009	5,600	1,009
2015-01-15	1,012	1,030	1,012	1,028	4,500	1,028
2015-01-14	1,012	1,018	1,010	1,012	7,500	1,012
2015-01-13	1,030	1,034	1,008	1,010	12,100	1,010
2015-01-09	1,023	1,028	1,019	1,022	7,700	1,022
2015-01-08	1,004	1,024	1,004	1,014	9,700	1,014
2015-01-07	1,004	1,011	1,001	1,002	6,100	1,002
2015-01-06	1,025	1,025	1,010	1,010	16,000	1,010
2015-01-05	1,035	1,035	1,025	1,026	9,400	1,026

分割・併合履歴：なし

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31