6737 EIZO(株) の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-10-22 | 4,240 | 4,260 | 4,205 | 4,245 | 57,200 | 4,245 |
| 2021-10-21 | 4,295 | 4,310 | 4,250 | 4,270 | 40,500 | 4,270 |
| 2021-10-20 | 4,310 | 4,350 | 4,275 | 4,295 | 31,000 | 4,295 |
| 2021-10-19 | 4,325 | 4,330 | 4,290 | 4,310 | 23,500 | 4,310 |
| 2021-10-18 | 4,295 | 4,350 | 4,285 | 4,350 | 53,800 | 4,350 |
| 2021-10-15 | 4,275 | 4,310 | 4,260 | 4,295 | 96,400 | 4,295 |
| 2021-10-14 | 4,240 | 4,305 | 4,240 | 4,290 | 37,900 | 4,290 |
| 2021-10-13 | 4,290 | 4,290 | 4,245 | 4,245 | 25,300 | 4,245 |
| 2021-10-12 | 4,295 | 4,325 | 4,275 | 4,315 | 24,900 | 4,315 |
| 2021-10-11 | 4,250 | 4,330 | 4,250 | 4,320 | 42,000 | 4,320 |
| 2021-10-08 | 4,210 | 4,285 | 4,195 | 4,250 | 86,900 | 4,250 |
| 2021-10-07 | 4,160 | 4,210 | 4,155 | 4,155 | 45,700 | 4,155 |
| 2021-10-06 | 4,100 | 4,230 | 4,095 | 4,160 | 57,300 | 4,160 |
| 2021-10-05 | 4,145 | 4,145 | 4,075 | 4,100 | 60,000 | 4,100 |
| 2021-10-04 | 4,250 | 4,250 | 4,185 | 4,200 | 54,100 | 4,200 |
| 2021-10-01 | 4,230 | 4,240 | 4,170 | 4,195 | 57,700 | 4,195 |
| 2021-09-30 | 4,280 | 4,305 | 4,270 | 4,275 | 39,200 | 4,275 |
| 2021-09-29 | 4,250 | 4,255 | 4,200 | 4,245 | 58,800 | 4,245 |
| 2021-09-28 | 4,315 | 4,325 | 4,260 | 4,320 | 59,000 | 4,320 |
| 2021-09-27 | 4,375 | 4,375 | 4,335 | 4,345 | 37,400 | 4,345 |
| 2021-09-24 | 4,370 | 4,390 | 4,330 | 4,365 | 65,300 | 4,365 |
| 2021-09-22 | 4,285 | 4,300 | 4,250 | 4,270 | 80,500 | 4,270 |
| 2021-09-21 | 4,220 | 4,295 | 4,220 | 4,270 | 67,800 | 4,270 |
| 2021-09-17 | 4,395 | 4,435 | 4,380 | 4,395 | 72,500 | 4,395 |
| 2021-09-16 | 4,375 | 4,395 | 4,345 | 4,395 | 77,700 | 4,395 |
| 2021-09-15 | 4,375 | 4,415 | 4,360 | 4,375 | 67,300 | 4,375 |
| 2021-09-14 | 4,420 | 4,445 | 4,375 | 4,430 | 74,700 | 4,430 |
| 2021-09-13 | 4,375 | 4,425 | 4,350 | 4,420 | 47,400 | 4,420 |
| 2021-09-10 | 4,350 | 4,420 | 4,345 | 4,405 | 56,300 | 4,405 |
| 2021-09-09 | 4,345 | 4,380 | 4,325 | 4,345 | 43,200 | 4,345 |
| 2021-09-08 | 4,340 | 4,350 | 4,280 | 4,345 | 74,300 | 4,345 |
| 2021-09-07 | 4,380 | 4,390 | 4,340 | 4,345 | 73,300 | 4,345 |
| 2021-09-06 | 4,350 | 4,400 | 4,340 | 4,380 | 60,400 | 4,380 |
| 2021-09-03 | 4,280 | 4,345 | 4,260 | 4,335 | 80,200 | 4,335 |
| 2021-09-02 | 4,330 | 4,345 | 4,250 | 4,280 | 55,800 | 4,280 |
| 2021-09-01 | 4,250 | 4,325 | 4,245 | 4,325 | 65,300 | 4,325 |
| 2021-08-31 | 4,250 | 4,285 | 4,225 | 4,250 | 46,300 | 4,250 |
| 2021-08-30 | 4,230 | 4,285 | 4,230 | 4,275 | 46,500 | 4,275 |
| 2021-08-27 | 4,170 | 4,255 | 4,140 | 4,210 | 40,500 | 4,210 |
| 2021-08-26 | 4,250 | 4,250 | 4,190 | 4,225 | 43,600 | 4,225 |
| 2021-08-25 | 4,250 | 4,285 | 4,225 | 4,250 | 61,100 | 4,250 |
| 2021-08-24 | 4,140 | 4,280 | 4,140 | 4,250 | 141,800 | 4,250 |
| 2021-08-23 | 4,170 | 4,250 | 4,170 | 4,210 | 73,900 | 4,210 |
| 2021-08-20 | 4,230 | 4,230 | 4,120 | 4,125 | 62,500 | 4,125 |
| 2021-08-19 | 4,225 | 4,310 | 4,200 | 4,260 | 123,600 | 4,260 |
| 2021-08-18 | 4,200 | 4,285 | 4,200 | 4,230 | 67,300 | 4,230 |
| 2021-08-17 | 4,285 | 4,310 | 4,210 | 4,220 | 69,800 | 4,220 |
| 2021-08-16 | 4,280 | 4,295 | 4,235 | 4,265 | 59,000 | 4,265 |
| 2021-08-13 | 4,395 | 4,410 | 4,325 | 4,350 | 78,000 | 4,350 |
| 2021-08-12 | 4,355 | 4,430 | 4,340 | 4,415 | 88,100 | 4,415 |
| 2021-08-11 | 4,440 | 4,455 | 4,345 | 4,370 | 145,500 | 4,370 |
| 2021-08-10 | 4,500 | 4,510 | 4,425 | 4,475 | 88,700 | 4,475 |
| 2021-08-06 | 4,480 | 4,525 | 4,470 | 4,500 | 101,200 | 4,500 |
| 2021-08-05 | 4,530 | 4,530 | 4,465 | 4,480 | 72,600 | 4,480 |
| 2021-08-04 | 4,620 | 4,625 | 4,520 | 4,530 | 85,900 | 4,530 |
| 2021-08-03 | 4,650 | 4,690 | 4,595 | 4,625 | 54,300 | 4,625 |
| 2021-08-02 | 4,800 | 4,800 | 4,685 | 4,705 | 107,600 | 4,705 |
| 2021-07-30 | 4,695 | 4,735 | 4,560 | 4,605 | 100,300 | 4,605 |
| 2021-07-29 | 4,735 | 4,735 | 4,690 | 4,700 | 54,900 | 4,700 |
| 2021-07-28 | 4,730 | 4,760 | 4,720 | 4,740 | 40,900 | 4,740 |
| 2021-07-27 | 4,795 | 4,815 | 4,775 | 4,790 | 48,600 | 4,790 |
| 2021-07-26 | 4,780 | 4,795 | 4,760 | 4,765 | 42,200 | 4,765 |
| 2021-07-21 | 4,755 | 4,810 | 4,710 | 4,710 | 39,800 | 4,710 |
| 2021-07-20 | 4,680 | 4,755 | 4,635 | 4,710 | 44,800 | 4,710 |
| 2021-07-19 | 4,800 | 4,805 | 4,695 | 4,735 | 56,400 | 4,735 |
| 2021-07-16 | 4,825 | 4,865 | 4,825 | 4,845 | 41,600 | 4,845 |
| 2021-07-15 | 4,930 | 4,975 | 4,855 | 4,865 | 42,600 | 4,865 |
| 2021-07-14 | 4,900 | 4,930 | 4,860 | 4,920 | 48,900 | 4,920 |
| 2021-07-13 | 4,920 | 5,000 | 4,920 | 4,950 | 31,300 | 4,950 |
| 2021-07-12 | 4,935 | 5,060 | 4,920 | 4,935 | 46,800 | 4,935 |
| 2021-07-09 | 4,800 | 4,890 | 4,785 | 4,870 | 101,100 | 4,870 |
| 2021-07-08 | 4,885 | 4,905 | 4,820 | 4,835 | 61,900 | 4,835 |
| 2021-07-07 | 4,875 | 4,920 | 4,865 | 4,900 | 33,000 | 4,900 |
| 2021-07-06 | 4,905 | 4,905 | 4,850 | 4,875 | 22,600 | 4,875 |
| 2021-07-05 | 4,885 | 4,915 | 4,850 | 4,880 | 29,000 | 4,880 |
| 2021-07-02 | 4,910 | 4,955 | 4,890 | 4,925 | 42,000 | 4,925 |
| 2021-07-01 | 5,020 | 5,050 | 5,000 | 5,010 | 42,000 | 5,010 |
| 2021-06-30 | 4,985 | 5,010 | 4,945 | 4,965 | 49,800 | 4,965 |
| 2021-06-29 | 4,915 | 4,930 | 4,890 | 4,925 | 41,500 | 4,925 |
| 2021-06-28 | 4,960 | 4,995 | 4,925 | 4,960 | 40,200 | 4,960 |
| 2021-06-25 | 4,875 | 4,920 | 4,830 | 4,890 | 66,500 | 4,890 |
| 2021-06-24 | 4,835 | 4,945 | 4,805 | 4,875 | 51,600 | 4,875 |
| 2021-06-23 | 4,870 | 4,950 | 4,845 | 4,875 | 47,800 | 4,875 |
| 2021-06-22 | 4,795 | 4,930 | 4,795 | 4,890 | 73,100 | 4,890 |
| 2021-06-21 | 4,810 | 4,835 | 4,740 | 4,780 | 54,700 | 4,780 |
| 2021-06-18 | 4,915 | 4,960 | 4,885 | 4,910 | 70,100 | 4,910 |
| 2021-06-17 | 4,890 | 4,895 | 4,855 | 4,880 | 57,100 | 4,880 |
| 2021-06-16 | 4,905 | 4,935 | 4,885 | 4,925 | 37,100 | 4,925 |
| 2021-06-15 | 4,940 | 4,955 | 4,880 | 4,935 | 43,800 | 4,935 |
| 2021-06-14 | 4,960 | 4,960 | 4,895 | 4,950 | 44,500 | 4,950 |
| 2021-06-11 | 5,050 | 5,050 | 4,950 | 4,985 | 51,700 | 4,985 |
| 2021-06-10 | 5,030 | 5,080 | 5,000 | 5,080 | 34,100 | 5,080 |
| 2021-06-09 | 5,100 | 5,120 | 5,080 | 5,080 | 13,600 | 5,080 |
| 2021-06-08 | 5,200 | 5,200 | 5,070 | 5,160 | 51,100 | 5,160 |
| 2021-06-07 | 5,100 | 5,250 | 5,060 | 5,190 | 92,800 | 5,190 |
| 2021-06-04 | 5,100 | 5,200 | 5,050 | 5,060 | 129,500 | 5,060 |
| 2021-06-03 | 4,840 | 4,980 | 4,790 | 4,960 | 81,200 | 4,960 |
| 2021-06-02 | 4,700 | 4,880 | 4,675 | 4,810 | 85,100 | 4,810 |
| 2021-06-01 | 4,710 | 4,710 | 4,650 | 4,690 | 49,000 | 4,690 |
| 2021-05-31 | 4,760 | 4,780 | 4,685 | 4,710 | 50,500 | 4,710 |
| 2021-05-28 | 4,710 | 4,800 | 4,670 | 4,755 | 78,000 | 4,755 |
| 2021-05-27 | 4,790 | 4,835 | 4,690 | 4,690 | 228,000 | 4,690 |
| 2021-05-26 | 4,500 | 4,520 | 4,470 | 4,480 | 50,400 | 4,480 |
| 2021-05-25 | 4,510 | 4,565 | 4,480 | 4,550 | 41,900 | 4,550 |
| 2021-05-24 | 4,465 | 4,540 | 4,430 | 4,510 | 37,600 | 4,510 |
| 2021-05-21 | 4,510 | 4,510 | 4,430 | 4,465 | 29,300 | 4,465 |
| 2021-05-20 | 4,495 | 4,555 | 4,400 | 4,510 | 67,300 | 4,510 |
| 2021-05-19 | 4,505 | 4,575 | 4,450 | 4,505 | 56,700 | 4,505 |
| 2021-05-18 | 4,490 | 4,540 | 4,430 | 4,520 | 40,500 | 4,520 |
| 2021-05-17 | 4,455 | 4,530 | 4,420 | 4,475 | 61,900 | 4,475 |
| 2021-05-14 | 4,310 | 4,445 | 4,310 | 4,385 | 79,700 | 4,385 |
| 2021-05-13 | 4,280 | 4,340 | 4,240 | 4,265 | 110,100 | 4,265 |
| 2021-05-12 | 4,350 | 4,450 | 4,300 | 4,430 | 186,000 | 4,430 |
| 2021-05-11 | 4,120 | 4,160 | 4,085 | 4,090 | 41,200 | 4,090 |
| 2021-05-10 | 4,145 | 4,160 | 4,125 | 4,160 | 15,900 | 4,160 |
| 2021-05-07 | 4,100 | 4,155 | 4,085 | 4,115 | 26,100 | 4,115 |
| 2021-05-06 | 4,100 | 4,120 | 4,065 | 4,080 | 44,500 | 4,080 |
| 2021-04-30 | 4,060 | 4,110 | 4,025 | 4,060 | 33,700 | 4,060 |
| 2021-04-28 | 4,050 | 4,080 | 4,020 | 4,040 | 26,400 | 4,040 |
| 2021-04-27 | 4,095 | 4,100 | 4,050 | 4,055 | 27,200 | 4,055 |
| 2021-04-26 | 4,055 | 4,090 | 4,030 | 4,055 | 26,300 | 4,055 |
| 2021-04-23 | 4,085 | 4,105 | 4,040 | 4,045 | 28,500 | 4,045 |
| 2021-04-22 | 4,095 | 4,150 | 4,075 | 4,125 | 46,400 | 4,125 |
| 2021-04-21 | 4,110 | 4,150 | 3,975 | 3,995 | 77,400 | 3,995 |
| 2021-04-20 | 4,170 | 4,240 | 4,135 | 4,205 | 59,000 | 4,205 |
| 2021-04-19 | 4,130 | 4,155 | 4,090 | 4,145 | 38,300 | 4,145 |
| 2021-04-16 | 4,145 | 4,145 | 4,055 | 4,075 | 40,800 | 4,075 |
| 2021-04-15 | 4,120 | 4,155 | 4,085 | 4,105 | 20,000 | 4,105 |
| 2021-04-14 | 4,060 | 4,135 | 4,060 | 4,120 | 45,600 | 4,120 |
| 2021-04-13 | 4,050 | 4,100 | 4,025 | 4,080 | 50,400 | 4,080 |
| 2021-04-12 | 4,035 | 4,095 | 4,030 | 4,055 | 37,100 | 4,055 |
| 2021-04-09 | 4,020 | 4,050 | 3,980 | 4,025 | 63,000 | 4,025 |
| 2021-04-08 | 4,100 | 4,115 | 4,015 | 4,035 | 48,300 | 4,035 |
| 2021-04-07 | 4,110 | 4,155 | 4,100 | 4,135 | 41,800 | 4,135 |
| 2021-04-06 | 4,175 | 4,200 | 4,105 | 4,115 | 34,300 | 4,115 |
| 2021-04-05 | 4,245 | 4,300 | 4,215 | 4,255 | 19,400 | 4,255 |
| 2021-04-02 | 4,225 | 4,235 | 4,175 | 4,230 | 16,600 | 4,230 |
| 2021-04-01 | 4,200 | 4,250 | 4,190 | 4,190 | 40,400 | 4,190 |
| 2021-03-31 | 4,160 | 4,200 | 4,110 | 4,175 | 36,500 | 4,175 |
| 2021-03-30 | 4,300 | 4,300 | 4,145 | 4,210 | 60,700 | 4,210 |
| 2021-03-29 | 4,390 | 4,425 | 4,290 | 4,350 | 65,700 | 4,350 |
| 2021-03-26 | 4,385 | 4,465 | 4,340 | 4,350 | 58,600 | 4,350 |
| 2021-03-25 | 4,310 | 4,310 | 4,245 | 4,270 | 56,800 | 4,270 |
| 2021-03-24 | 4,385 | 4,385 | 4,230 | 4,275 | 54,400 | 4,275 |
| 2021-03-23 | 4,435 | 4,440 | 4,320 | 4,320 | 33,000 | 4,320 |
| 2021-03-22 | 4,445 | 4,445 | 4,315 | 4,400 | 50,300 | 4,400 |
| 2021-03-19 | 4,380 | 4,480 | 4,330 | 4,475 | 93,400 | 4,475 |
| 2021-03-18 | 4,365 | 4,380 | 4,320 | 4,365 | 52,400 | 4,365 |
| 2021-03-17 | 4,325 | 4,350 | 4,290 | 4,340 | 36,500 | 4,340 |
| 2021-03-16 | 4,210 | 4,365 | 4,195 | 4,365 | 68,300 | 4,365 |
| 2021-03-15 | 4,230 | 4,230 | 4,130 | 4,190 | 66,400 | 4,190 |
| 2021-03-12 | 4,145 | 4,225 | 4,145 | 4,185 | 90,800 | 4,185 |
| 2021-03-11 | 4,055 | 4,095 | 4,045 | 4,090 | 40,400 | 4,090 |
| 2021-03-10 | 4,050 | 4,090 | 4,015 | 4,085 | 37,400 | 4,085 |
| 2021-03-09 | 4,080 | 4,090 | 4,025 | 4,050 | 55,200 | 4,050 |
| 2021-03-08 | 4,010 | 4,070 | 4,000 | 4,035 | 41,400 | 4,035 |
| 2021-03-05 | 3,955 | 3,975 | 3,850 | 3,975 | 57,200 | 3,975 |
| 2021-03-04 | 3,930 | 3,955 | 3,880 | 3,955 | 39,400 | 3,955 |
| 2021-03-03 | 3,925 | 4,000 | 3,900 | 3,945 | 63,800 | 3,945 |
| 2021-03-02 | 3,870 | 3,930 | 3,835 | 3,905 | 52,700 | 3,905 |
| 2021-03-01 | 3,750 | 3,865 | 3,740 | 3,855 | 50,600 | 3,855 |
| 2021-02-26 | 3,770 | 3,800 | 3,680 | 3,680 | 47,000 | 3,680 |
| 2021-02-25 | 3,810 | 3,830 | 3,760 | 3,815 | 29,900 | 3,815 |
| 2021-02-24 | 3,845 | 3,845 | 3,740 | 3,755 | 28,700 | 3,755 |
| 2021-02-22 | 3,820 | 3,865 | 3,805 | 3,830 | 34,200 | 3,830 |
| 2021-02-19 | 3,740 | 3,790 | 3,735 | 3,785 | 23,200 | 3,785 |
| 2021-02-18 | 3,770 | 3,805 | 3,745 | 3,770 | 44,800 | 3,770 |
| 2021-02-17 | 3,730 | 3,795 | 3,730 | 3,775 | 30,500 | 3,775 |
| 2021-02-16 | 3,770 | 3,790 | 3,725 | 3,760 | 42,200 | 3,760 |
| 2021-02-15 | 3,750 | 3,825 | 3,750 | 3,780 | 57,500 | 3,780 |
| 2021-02-12 | 3,760 | 3,775 | 3,740 | 3,745 | 25,900 | 3,745 |
| 2021-02-10 | 3,790 | 3,790 | 3,745 | 3,760 | 28,700 | 3,760 |
| 2021-02-09 | 3,820 | 3,825 | 3,770 | 3,790 | 38,100 | 3,790 |
| 2021-02-08 | 3,780 | 3,830 | 3,760 | 3,825 | 69,800 | 3,825 |
| 2021-02-05 | 3,825 | 3,825 | 3,750 | 3,795 | 31,200 | 3,795 |
| 2021-02-04 | 3,820 | 3,870 | 3,775 | 3,795 | 53,100 | 3,795 |
| 2021-02-03 | 3,740 | 3,830 | 3,715 | 3,830 | 46,000 | 3,830 |
| 2021-02-02 | 3,800 | 3,805 | 3,705 | 3,740 | 53,900 | 3,740 |
| 2021-02-01 | 3,870 | 3,905 | 3,785 | 3,800 | 55,600 | 3,800 |
| 2021-01-29 | 3,805 | 3,840 | 3,745 | 3,750 | 40,700 | 3,750 |
| 2021-01-28 | 3,790 | 3,815 | 3,760 | 3,800 | 152,500 | 3,800 |
| 2021-01-27 | 3,825 | 3,870 | 3,820 | 3,845 | 74,500 | 3,845 |
| 2021-01-26 | 3,790 | 3,830 | 3,755 | 3,755 | 57,400 | 3,755 |
| 2021-01-25 | 3,700 | 3,755 | 3,680 | 3,750 | 46,300 | 3,750 |
| 2021-01-22 | 3,700 | 3,730 | 3,665 | 3,680 | 50,000 | 3,680 |
| 2021-01-21 | 3,710 | 3,765 | 3,695 | 3,700 | 55,600 | 3,700 |
| 2021-01-20 | 3,650 | 3,735 | 3,635 | 3,710 | 73,200 | 3,710 |
| 2021-01-19 | 3,615 | 3,690 | 3,600 | 3,650 | 68,900 | 3,650 |
| 2021-01-18 | 3,620 | 3,660 | 3,600 | 3,615 | 50,300 | 3,615 |
| 2021-01-15 | 3,605 | 3,670 | 3,595 | 3,625 | 59,900 | 3,625 |
| 2021-01-14 | 3,585 | 3,645 | 3,555 | 3,620 | 71,100 | 3,620 |
| 2021-01-13 | 3,595 | 3,610 | 3,575 | 3,595 | 36,300 | 3,595 |
| 2021-01-12 | 3,565 | 3,630 | 3,555 | 3,610 | 58,600 | 3,610 |
| 2021-01-08 | 3,570 | 3,595 | 3,550 | 3,565 | 44,700 | 3,565 |
| 2021-01-07 | 3,590 | 3,640 | 3,585 | 3,595 | 48,700 | 3,595 |
| 2021-01-06 | 3,590 | 3,620 | 3,585 | 3,590 | 30,900 | 3,590 |
| 2021-01-05 | 3,590 | 3,625 | 3,580 | 3,615 | 30,900 | 3,615 |
| 2021-01-04 | 3,660 | 3,660 | 3,555 | 3,590 | 27,900 | 3,590 |
分割・併合履歴 ： なし
