6737 EIZO(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-06-28 | 3,775 | 3,835 | 3,770 | 3,830 | 33,400 | 3,830 |
| 2022-06-27 | 3,795 | 3,810 | 3,770 | 3,790 | 24,400 | 3,790 |
| 2022-06-24 | 3,770 | 3,785 | 3,750 | 3,770 | 47,600 | 3,770 |
| 2022-06-23 | 3,715 | 3,765 | 3,700 | 3,725 | 36,700 | 3,725 |
| 2022-06-22 | 3,790 | 3,790 | 3,700 | 3,720 | 54,100 | 3,720 |
| 2022-06-21 | 3,750 | 3,800 | 3,725 | 3,775 | 33,800 | 3,775 |
| 2022-06-20 | 3,840 | 3,850 | 3,675 | 3,685 | 64,200 | 3,685 |
| 2022-06-17 | 3,775 | 3,890 | 3,750 | 3,865 | 190,400 | 3,865 |
| 2022-06-16 | 3,800 | 3,835 | 3,790 | 3,815 | 59,900 | 3,815 |
| 2022-06-15 | 3,800 | 3,825 | 3,785 | 3,795 | 50,700 | 3,795 |
| 2022-06-14 | 3,770 | 3,820 | 3,770 | 3,800 | 62,800 | 3,800 |
| 2022-06-13 | 3,765 | 3,850 | 3,765 | 3,825 | 68,200 | 3,825 |
| 2022-06-10 | 3,835 | 3,865 | 3,805 | 3,815 | 49,800 | 3,815 |
| 2022-06-09 | 3,850 | 3,895 | 3,825 | 3,870 | 45,100 | 3,870 |
| 2022-06-08 | 3,820 | 3,895 | 3,820 | 3,860 | 43,500 | 3,860 |
| 2022-06-07 | 3,780 | 3,835 | 3,775 | 3,805 | 45,500 | 3,805 |
| 2022-06-06 | 3,730 | 3,765 | 3,700 | 3,755 | 44,700 | 3,755 |
| 2022-06-03 | 3,690 | 3,770 | 3,690 | 3,755 | 66,300 | 3,755 |
| 2022-06-02 | 3,630 | 3,655 | 3,600 | 3,655 | 40,000 | 3,655 |
| 2022-06-01 | 3,520 | 3,660 | 3,510 | 3,630 | 81,200 | 3,630 |
| 2022-05-31 | 3,490 | 3,505 | 3,455 | 3,465 | 52,500 | 3,465 |
| 2022-05-30 | 3,475 | 3,520 | 3,475 | 3,495 | 60,200 | 3,495 |
| 2022-05-27 | 3,440 | 3,495 | 3,425 | 3,465 | 48,600 | 3,465 |
| 2022-05-26 | 3,440 | 3,505 | 3,440 | 3,465 | 35,200 | 3,465 |
| 2022-05-25 | 3,455 | 3,455 | 3,400 | 3,410 | 42,700 | 3,410 |
| 2022-05-24 | 3,500 | 3,500 | 3,435 | 3,460 | 40,100 | 3,460 |
| 2022-05-23 | 3,435 | 3,530 | 3,435 | 3,515 | 44,300 | 3,515 |
| 2022-05-20 | 3,335 | 3,470 | 3,335 | 3,435 | 71,400 | 3,435 |
| 2022-05-19 | 3,330 | 3,355 | 3,305 | 3,345 | 42,500 | 3,345 |
| 2022-05-18 | 3,385 | 3,395 | 3,345 | 3,360 | 22,900 | 3,360 |
| 2022-05-17 | 3,380 | 3,415 | 3,370 | 3,385 | 19,900 | 3,385 |
| 2022-05-16 | 3,455 | 3,485 | 3,365 | 3,385 | 34,900 | 3,385 |
| 2022-05-13 | 3,420 | 3,455 | 3,400 | 3,450 | 29,000 | 3,450 |
| 2022-05-12 | 3,450 | 3,590 | 3,415 | 3,430 | 81,500 | 3,430 |
| 2022-05-11 | 3,430 | 3,435 | 3,380 | 3,405 | 34,600 | 3,405 |
| 2022-05-10 | 3,480 | 3,480 | 3,400 | 3,445 | 40,500 | 3,445 |
| 2022-05-09 | 3,500 | 3,535 | 3,470 | 3,510 | 47,600 | 3,510 |
| 2022-05-06 | 3,450 | 3,470 | 3,405 | 3,470 | 36,400 | 3,470 |
| 2022-05-02 | 3,405 | 3,450 | 3,385 | 3,450 | 40,400 | 3,450 |
| 2022-04-28 | 3,320 | 3,400 | 3,295 | 3,390 | 34,100 | 3,390 |
| 2022-04-27 | 3,285 | 3,315 | 3,270 | 3,295 | 64,800 | 3,295 |
| 2022-04-26 | 3,375 | 3,375 | 3,320 | 3,320 | 25,800 | 3,320 |
| 2022-04-25 | 3,340 | 3,375 | 3,315 | 3,360 | 32,400 | 3,360 |
| 2022-04-22 | 3,375 | 3,385 | 3,345 | 3,380 | 32,000 | 3,380 |
| 2022-04-21 | 3,400 | 3,440 | 3,380 | 3,420 | 32,800 | 3,420 |
| 2022-04-20 | 3,360 | 3,400 | 3,350 | 3,375 | 36,100 | 3,375 |
| 2022-04-19 | 3,360 | 3,375 | 3,345 | 3,370 | 23,300 | 3,370 |
| 2022-04-18 | 3,360 | 3,360 | 3,305 | 3,335 | 27,900 | 3,335 |
| 2022-04-15 | 3,400 | 3,400 | 3,365 | 3,385 | 34,100 | 3,385 |
| 2022-04-14 | 3,450 | 3,460 | 3,430 | 3,435 | 17,400 | 3,435 |
| 2022-04-13 | 3,415 | 3,460 | 3,405 | 3,460 | 29,600 | 3,460 |
| 2022-04-12 | 3,455 | 3,460 | 3,415 | 3,415 | 45,400 | 3,415 |
| 2022-04-11 | 3,500 | 3,505 | 3,450 | 3,455 | 38,800 | 3,455 |
| 2022-04-08 | 3,560 | 3,560 | 3,505 | 3,530 | 39,900 | 3,530 |
| 2022-04-07 | 3,510 | 3,515 | 3,475 | 3,510 | 37,500 | 3,510 |
| 2022-04-06 | 3,605 | 3,610 | 3,550 | 3,550 | 30,000 | 3,550 |
| 2022-04-05 | 3,640 | 3,665 | 3,595 | 3,610 | 45,400 | 3,610 |
| 2022-04-04 | 3,620 | 3,640 | 3,600 | 3,640 | 24,600 | 3,640 |
| 2022-04-01 | 3,575 | 3,670 | 3,545 | 3,640 | 38,900 | 3,640 |
| 2022-03-31 | 3,630 | 3,670 | 3,590 | 3,590 | 42,200 | 3,590 |
| 2022-03-30 | 3,685 | 3,685 | 3,605 | 3,660 | 56,300 | 3,660 |
| 2022-03-29 | 3,740 | 3,740 | 3,670 | 3,705 | 41,300 | 3,705 |
| 2022-03-28 | 3,765 | 3,765 | 3,715 | 3,725 | 19,200 | 3,725 |
| 2022-03-25 | 3,765 | 3,780 | 3,710 | 3,730 | 28,900 | 3,730 |
| 2022-03-24 | 3,690 | 3,715 | 3,645 | 3,715 | 70,300 | 3,715 |
| 2022-03-23 | 3,695 | 3,730 | 3,675 | 3,715 | 47,600 | 3,715 |
| 2022-03-22 | 3,655 | 3,715 | 3,640 | 3,675 | 61,900 | 3,675 |
| 2022-03-18 | 3,615 | 3,635 | 3,565 | 3,600 | 87,800 | 3,600 |
| 2022-03-17 | 3,640 | 3,645 | 3,580 | 3,645 | 53,100 | 3,645 |
| 2022-03-16 | 3,595 | 3,595 | 3,530 | 3,535 | 32,900 | 3,535 |
| 2022-03-15 | 3,535 | 3,600 | 3,515 | 3,590 | 49,500 | 3,590 |
| 2022-03-14 | 3,555 | 3,610 | 3,515 | 3,530 | 37,900 | 3,530 |
| 2022-03-11 | 3,555 | 3,585 | 3,540 | 3,540 | 54,800 | 3,540 |
| 2022-03-10 | 3,575 | 3,640 | 3,570 | 3,625 | 37,400 | 3,625 |
| 2022-03-09 | 3,465 | 3,510 | 3,450 | 3,480 | 53,200 | 3,480 |
| 2022-03-08 | 3,440 | 3,545 | 3,435 | 3,465 | 67,800 | 3,465 |
| 2022-03-07 | 3,560 | 3,580 | 3,470 | 3,500 | 57,200 | 3,500 |
| 2022-03-04 | 3,630 | 3,665 | 3,580 | 3,580 | 50,200 | 3,580 |
| 2022-03-03 | 3,645 | 3,665 | 3,615 | 3,645 | 40,500 | 3,645 |
| 2022-03-02 | 3,640 | 3,645 | 3,575 | 3,575 | 38,200 | 3,575 |
| 2022-03-01 | 3,715 | 3,715 | 3,670 | 3,680 | 36,600 | 3,680 |
| 2022-02-28 | 3,650 | 3,700 | 3,605 | 3,685 | 50,600 | 3,685 |
| 2022-02-25 | 3,580 | 3,625 | 3,565 | 3,600 | 40,100 | 3,600 |
| 2022-02-24 | 3,585 | 3,595 | 3,550 | 3,570 | 51,100 | 3,570 |
| 2022-02-22 | 3,635 | 3,635 | 3,580 | 3,590 | 46,700 | 3,590 |
| 2022-02-21 | 3,650 | 3,685 | 3,635 | 3,665 | 23,200 | 3,665 |
| 2022-02-18 | 3,700 | 3,710 | 3,665 | 3,680 | 24,200 | 3,680 |
| 2022-02-17 | 3,795 | 3,815 | 3,725 | 3,725 | 31,600 | 3,725 |
| 2022-02-16 | 3,800 | 3,835 | 3,770 | 3,805 | 32,000 | 3,805 |
| 2022-02-15 | 3,710 | 3,790 | 3,710 | 3,745 | 45,200 | 3,745 |
| 2022-02-14 | 3,755 | 3,760 | 3,720 | 3,735 | 31,900 | 3,735 |
| 2022-02-10 | 3,800 | 3,825 | 3,745 | 3,785 | 44,700 | 3,785 |
| 2022-02-09 | 3,765 | 3,775 | 3,715 | 3,730 | 32,100 | 3,730 |
| 2022-02-08 | 3,740 | 3,810 | 3,725 | 3,765 | 46,000 | 3,765 |
| 2022-02-07 | 3,710 | 3,740 | 3,685 | 3,690 | 37,100 | 3,690 |
| 2022-02-04 | 3,750 | 3,775 | 3,685 | 3,720 | 51,600 | 3,720 |
| 2022-02-03 | 3,730 | 3,790 | 3,725 | 3,750 | 63,100 | 3,750 |
| 2022-02-02 | 3,680 | 3,775 | 3,675 | 3,760 | 74,700 | 3,760 |
| 2022-02-01 | 3,655 | 3,725 | 3,605 | 3,645 | 104,100 | 3,645 |
| 2022-01-31 | 3,885 | 3,950 | 3,835 | 3,930 | 69,300 | 3,930 |
| 2022-01-28 | 3,865 | 3,865 | 3,765 | 3,825 | 27,500 | 3,825 |
| 2022-01-27 | 3,885 | 3,885 | 3,715 | 3,770 | 41,400 | 3,770 |
| 2022-01-26 | 3,865 | 3,885 | 3,835 | 3,845 | 27,200 | 3,845 |
| 2022-01-25 | 3,920 | 3,920 | 3,800 | 3,850 | 30,200 | 3,850 |
| 2022-01-24 | 3,880 | 3,920 | 3,835 | 3,920 | 19,500 | 3,920 |
| 2022-01-21 | 3,860 | 3,895 | 3,830 | 3,885 | 34,800 | 3,885 |
| 2022-01-20 | 3,885 | 3,965 | 3,885 | 3,910 | 37,700 | 3,910 |
| 2022-01-19 | 3,945 | 3,945 | 3,855 | 3,890 | 46,000 | 3,890 |
| 2022-01-18 | 4,080 | 4,095 | 3,965 | 3,970 | 36,500 | 3,970 |
| 2022-01-17 | 4,060 | 4,080 | 4,025 | 4,045 | 20,100 | 4,045 |
| 2022-01-14 | 4,045 | 4,045 | 3,980 | 4,000 | 44,400 | 4,000 |
| 2022-01-13 | 4,080 | 4,095 | 4,040 | 4,050 | 16,900 | 4,050 |
| 2022-01-12 | 4,030 | 4,125 | 4,030 | 4,095 | 17,600 | 4,095 |
| 2022-01-11 | 4,095 | 4,105 | 4,000 | 4,015 | 33,300 | 4,015 |
| 2022-01-07 | 4,140 | 4,145 | 4,095 | 4,100 | 32,800 | 4,100 |
| 2022-01-06 | 4,140 | 4,150 | 4,105 | 4,105 | 24,300 | 4,105 |
| 2022-01-05 | 4,140 | 4,170 | 4,095 | 4,150 | 36,700 | 4,150 |
| 2022-01-04 | 4,060 | 4,095 | 4,040 | 4,080 | 23,000 | 4,080 |
分割・併合履歴 ： なし
