6083 ERIホールディングス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	945	955	935	947	36,000	947
2017-12-28	940	940	922	938	29,100	938
2017-12-27	923	925	918	925	14,400	925
2017-12-26	922	922	908	910	22,300	910
2017-12-25	930	935	919	920	28,500	920
2017-12-22	942	942	934	934	12,900	934
2017-12-21	936	945	936	937	15,100	937
2017-12-20	950	951	937	938	68,500	938
2017-12-19	969	969	954	968	37,300	968
2017-12-18	942	954	942	954	29,500	954
2017-12-15	941	942	935	942	10,600	942
2017-12-14	938	940	935	940	7,300	940
2017-12-13	936	940	932	938	8,300	938
2017-12-12	935	940	933	940	8,700	940
2017-12-11	936	937	932	937	9,500	937
2017-12-08	925	933	925	931	8,900	931
2017-12-07	928	935	928	930	7,400	930
2017-12-06	936	938	926	929	26,700	929
2017-12-05	932	934	929	932	10,600	932
2017-12-04	937	937	931	932	5,500	932
2017-12-01	932	938	932	933	15,200	933
2017-11-30	937	940	932	932	7,500	932
2017-11-29	945	945	932	941	6,500	941
2017-11-28	936	946	913	943	47,400	943
2017-11-27	957	959	953	955	49,600	955
2017-11-24	940	960	935	952	29,800	952
2017-11-22	932	942	932	939	7,100	939
2017-11-21	930	939	930	932	19,400	932
2017-11-20	934	942	932	936	16,600	936
2017-11-17	936	940	928	934	16,800	934
2017-11-16	927	937	926	932	6,800	932
2017-11-15	940	942	925	925	25,200	925
2017-11-13	941	941	933	936	11,200	936
2017-11-10	929	942	929	940	12,600	940
2017-11-09	970	970	930	939	67,700	939
2017-11-08	965	971	958	960	16,900	960
2017-11-07	935	1,000	929	961	54,600	961
2017-11-06	937	937	930	933	10,000	933
2017-11-02	934	939	934	938	10,700	938
2017-11-01	940	941	935	937	8,600	937
2017-10-31	941	942	931	937	15,300	937
2017-10-30	939	942	930	940	19,400	940
2017-10-27	932	939	927	939	15,700	939
2017-10-26	925	929	923	925	12,500	925
2017-10-25	935	935	917	920	27,700	920
2017-10-24	939	939	929	931	12,900	931
2017-10-23	932	938	926	935	14,100	935
2017-10-20	924	927	920	926	13,700	926
2017-10-19	926	928	923	926	10,800	926
2017-10-18	937	938	927	927	11,700	927
2017-10-17	938	939	932	934	8,900	934
2017-10-16	934	943	934	938	14,800	938
2017-10-13	927	934	924	930	14,100	930
2017-10-12	932	934	925	930	7,700	930
2017-10-11	934	935	920	928	9,600	928
2017-10-10	930	932	927	931	9,600	931
2017-10-06	934	935	925	929	9,400	929
2017-10-05	934	938	931	936	9,500	936
2017-10-04	934	936	931	936	8,100	936
2017-10-03	936	937	930	934	13,900	934
2017-10-02	914	940	900	936	65,200	936
2017-09-29	935	954	932	943	46,000	943
2017-09-28	919	932	918	929	25,400	929
2017-09-27	910	918	909	918	7,900	918
2017-09-26	905	913	904	913	28,800	913
2017-09-25	909	913	904	911	11,800	911
2017-09-22	903	910	899	902	14,400	902
2017-09-21	901	908	895	903	16,700	903
2017-09-20	896	900	892	895	23,900	895
2017-09-19	881	894	880	894	21,300	894
2017-09-15	872	882	872	877	12,100	877
2017-09-14	875	878	868	872	3,500	872
2017-09-13	884	884	873	873	4,500	873
2017-09-12	884	884	873	880	9,500	880
2017-09-11	851	890	851	869	16,100	869
2017-09-08	851	860	848	853	10,800	853
2017-09-07	860	867	854	857	4,800	857
2017-09-06	852	868	851	858	7,000	858
2017-09-05	870	870	857	858	4,600	858
2017-09-04	872	872	867	870	5,100	870
2017-09-01	880	880	869	872	2,500	872
2017-08-31	867	874	867	874	2,400	874
2017-08-30	859	870	857	870	4,500	870
2017-08-29	849	865	849	859	15,100	859
2017-08-28	880	880	860	862	6,200	862
2017-08-25	863	867	863	865	1,700	865
2017-08-24	873	875	855	865	5,600	865
2017-08-23	884	885	870	871	3,000	871
2017-08-22	881	884	875	881	7,500	881
2017-08-21	884	889	873	885	26,300	885
2017-08-18	863	870	860	870	9,000	870
2017-08-17	866	870	866	869	2,000	869
2017-08-16	866	871	866	867	3,100	867
2017-08-15	875	875	851	861	9,500	861
2017-08-14	851	854	847	848	4,000	848
2017-08-10	851	863	847	854	8,200	854
2017-08-09	855	857	850	852	3,100	852
2017-08-08	858	860	850	858	6,900	858
2017-08-07	860	862	858	860	4,100	860
2017-08-04	859	861	856	860	2,400	860
2017-08-03	854	863	851	863	4,000	863
2017-08-02	858	858	843	857	4,900	857
2017-08-01	862	863	850	852	11,900	852
2017-07-31	867	867	862	862	5,200	862
2017-07-28	875	876	865	869	9,300	869
2017-07-27	879	879	875	875	3,600	875
2017-07-26	873	878	873	877	3,200	877
2017-07-25	872	875	871	873	6,300	873
2017-07-24	876	880	873	879	13,300	879
2017-07-21	893	893	882	886	11,500	886
2017-07-20	892	896	880	893	25,200	893
2017-07-19	872	885	871	885	27,500	885
2017-07-18	863	870	849	870	37,500	870
2017-07-14	856	861	850	860	31,300	860
2017-07-13	850	856	844	855	28,100	855
2017-07-12	838	851	830	848	47,200	848
2017-07-11	819	821	817	817	3,000	817
2017-07-10	818	821	815	816	6,500	816
2017-07-07	810	817	810	813	8,400	813
2017-07-06	812	823	812	813	14,000	813
2017-07-05	819	827	819	821	5,800	821
2017-07-04	829	829	823	824	4,100	824
2017-07-03	817	829	817	824	10,900	824
2017-06-30	820	820	817	820	5,900	820
2017-06-29	822	822	817	819	4,800	819
2017-06-28	824	824	817	818	8,700	818
2017-06-27	816	822	816	818	8,000	818
2017-06-26	817	818	815	816	6,500	816
2017-06-23	822	826	816	817	13,600	817
2017-06-22	823	834	820	822	18,300	822
2017-06-21	831	916	821	822	227,600	822
2017-06-20	855	855	848	854	10,400	854
2017-06-19	847	852	846	851	4,600	851
2017-06-16	836	846	836	845	4,900	845
2017-06-15	835	844	810	835	12,700	835
2017-06-14	839	843	835	837	2,900	837
2017-06-13	832	843	832	839	7,100	839
2017-06-12	846	846	830	835	9,400	835
2017-06-09	830	837	829	831	6,400	831
2017-06-08	836	843	833	833	4,700	833
2017-06-07	838	843	832	843	14,900	843
2017-06-06	846	846	833	834	9,700	834
2017-06-05	831	835	831	832	5,500	832
2017-06-02	827	838	827	836	16,800	836
2017-06-01	830	831	827	828	6,300	828
2017-05-31	825	831	825	829	11,300	829
2017-05-30	829	835	829	833	13,900	833
2017-05-29	842	850	840	841	34,800	841
2017-05-26	873	873	860	860	55,100	860
2017-05-25	865	871	863	871	12,900	871
2017-05-24	866	870	866	869	8,700	869
2017-05-23	869	872	867	867	9,100	867
2017-05-22	875	875	870	871	23,500	871
2017-05-19	876	876	871	874	12,200	874
2017-05-18	876	876	870	874	9,300	874
2017-05-17	878	878	875	876	12,700	876
2017-05-16	874	875	869	875	13,100	875
2017-05-15	872	872	868	871	10,800	871
2017-05-12	862	870	862	869	6,800	869
2017-05-11	869	872	867	869	12,900	869
2017-05-10	869	869	866	868	4,700	868
2017-05-09	864	870	863	869	11,400	869
2017-05-08	859	862	855	862	18,600	862
2017-05-02	849	851	846	850	5,700	850
2017-05-01	840	844	837	841	5,100	841
2017-04-28	844	847	839	839	7,000	839
2017-04-27	845	852	840	844	6,600	844
2017-04-26	851	853	842	845	6,300	845
2017-04-25	848	848	839	839	6,300	839
2017-04-24	851	851	838	839	4,900	839
2017-04-21	840	850	831	850	11,700	850
2017-04-20	834	834	821	827	14,900	827
2017-04-19	818	828	815	819	7,100	819
2017-04-18	810	813	808	808	3,200	808
2017-04-17	800	805	800	803	4,500	803
2017-04-14	800	800	796	798	4,300	798
2017-04-13	799	803	795	801	8,500	801
2017-04-12	819	819	802	807	11,800	807
2017-04-11	816	819	812	815	8,700	815
2017-04-10	826	826	816	819	3,900	819
2017-04-07	819	827	810	816	10,700	816
2017-04-06	830	833	815	817	12,700	817
2017-04-05	850	850	836	836	4,300	836
2017-04-04	830	850	830	850	14,000	850
2017-04-03	858	858	848	850	7,800	850
2017-03-31	838	858	820	848	26,900	848
2017-03-30	858	860	841	841	15,000	841
2017-03-29	849	865	848	865	12,500	865
2017-03-28	848	849	834	849	9,600	849
2017-03-27	835	840	835	838	4,100	838
2017-03-24	838	849	834	836	5,000	836
2017-03-23	830	862	830	837	3,700	837
2017-03-22	835	860	830	831	16,800	831
2017-03-21	843	852	832	836	19,100	836
2017-03-17	846	846	833	839	9,700	839
2017-03-16	851	851	840	846	10,400	846
2017-03-15	856	856	849	851	8,900	851
2017-03-14	860	861	853	856	5,700	856
2017-03-13	850	859	846	857	5,800	857
2017-03-10	860	860	847	850	12,700	850
2017-03-09	850	851	843	849	15,700	849
2017-03-08	834	842	834	841	10,200	841
2017-03-07	833	835	832	832	4,500	832
2017-03-06	827	835	825	830	9,400	830
2017-03-03	827	830	822	826	7,800	826
2017-03-02	818	823	818	820	7,300	820
2017-03-01	820	823	812	818	9,500	818
2017-02-28	828	828	817	827	12,000	827
2017-02-27	824	824	819	822	7,500	822
2017-02-24	826	829	822	825	9,500	825
2017-02-23	824	826	821	825	5,200	825
2017-02-22	824	826	820	825	9,000	825
2017-02-21	825	827	821	825	7,500	825
2017-02-20	827	827	819	825	33,000	825
2017-02-17	808	812	806	812	12,600	812
2017-02-16	808	808	806	808	12,300	808
2017-02-15	806	807	802	804	6,100	804
2017-02-14	807	808	795	806	16,600	806
2017-02-13	806	808	801	807	8,100	807
2017-02-10	797	805	795	804	6,600	804
2017-02-09	800	807	796	798	11,500	798
2017-02-08	804	804	798	800	10,300	800
2017-02-07	794	805	793	799	10,400	799
2017-02-06	800	803	793	796	12,100	796
2017-02-03	789	798	789	796	3,700	796
2017-02-02	792	797	789	791	7,900	791
2017-02-01	791	799	789	795	10,000	795
2017-01-31	791	798	791	797	3,000	797
2017-01-30	799	799	787	792	11,700	792
2017-01-27	803	803	794	796	11,100	796
2017-01-26	804	804	798	801	13,500	801
2017-01-25	799	803	797	803	6,400	803
2017-01-24	799	799	795	799	2,300	799
2017-01-23	801	801	796	799	3,700	799
2017-01-20	802	803	789	801	20,300	801
2017-01-19	790	798	789	796	13,400	796
2017-01-18	788	792	788	792	6,900	792
2017-01-17	793	796	784	788	10,100	788
2017-01-16	793	793	789	790	6,300	790
2017-01-13	783	793	781	793	13,600	793
2017-01-12	788	794	782	783	11,000	783
2017-01-11	790	791	786	790	8,900	790
2017-01-10	787	793	785	791	12,900	791
2017-01-06	781	786	781	784	11,800	784
2017-01-05	778	787	778	786	10,100	786
2017-01-04	776	778	773	778	18,300	778

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