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
2021-10-224,2404,2604,2054,24557,2004,245
2021-10-214,2954,3104,2504,27040,5004,270
2021-10-204,3104,3504,2754,29531,0004,295
2021-10-194,3254,3304,2904,31023,5004,310
2021-10-184,2954,3504,2854,35053,8004,350
2021-10-154,2754,3104,2604,29596,4004,295
2021-10-144,2404,3054,2404,29037,9004,290
2021-10-134,2904,2904,2454,24525,3004,245
2021-10-124,2954,3254,2754,31524,9004,315
2021-10-114,2504,3304,2504,32042,0004,320
2021-10-084,2104,2854,1954,25086,9004,250
2021-10-074,1604,2104,1554,15545,7004,155
2021-10-064,1004,2304,0954,16057,3004,160
2021-10-054,1454,1454,0754,10060,0004,100
2021-10-044,2504,2504,1854,20054,1004,200
2021-10-014,2304,2404,1704,19557,7004,195
2021-09-304,2804,3054,2704,27539,2004,275
2021-09-294,2504,2554,2004,24558,8004,245
2021-09-284,3154,3254,2604,32059,0004,320
2021-09-274,3754,3754,3354,34537,4004,345
2021-09-244,3704,3904,3304,36565,3004,365
2021-09-224,2854,3004,2504,27080,5004,270
2021-09-214,2204,2954,2204,27067,8004,270
2021-09-174,3954,4354,3804,39572,5004,395
2021-09-164,3754,3954,3454,39577,7004,395
2021-09-154,3754,4154,3604,37567,3004,375
2021-09-144,4204,4454,3754,43074,7004,430
2021-09-134,3754,4254,3504,42047,4004,420
2021-09-104,3504,4204,3454,40556,3004,405
2021-09-094,3454,3804,3254,34543,2004,345
2021-09-084,3404,3504,2804,34574,3004,345
2021-09-074,3804,3904,3404,34573,3004,345
2021-09-064,3504,4004,3404,38060,4004,380
2021-09-034,2804,3454,2604,33580,2004,335
2021-09-024,3304,3454,2504,28055,8004,280
2021-09-014,2504,3254,2454,32565,3004,325
2021-08-314,2504,2854,2254,25046,3004,250
2021-08-304,2304,2854,2304,27546,5004,275
2021-08-274,1704,2554,1404,21040,5004,210
2021-08-264,2504,2504,1904,22543,6004,225
2021-08-254,2504,2854,2254,25061,1004,250
2021-08-244,1404,2804,1404,250141,8004,250
2021-08-234,1704,2504,1704,21073,9004,210
2021-08-204,2304,2304,1204,12562,5004,125
2021-08-194,2254,3104,2004,260123,6004,260
2021-08-184,2004,2854,2004,23067,3004,230
2021-08-174,2854,3104,2104,22069,8004,220
2021-08-164,2804,2954,2354,26559,0004,265
2021-08-134,3954,4104,3254,35078,0004,350
2021-08-124,3554,4304,3404,41588,1004,415
2021-08-114,4404,4554,3454,370145,5004,370
2021-08-104,5004,5104,4254,47588,7004,475
2021-08-064,4804,5254,4704,500101,2004,500
2021-08-054,5304,5304,4654,48072,6004,480
2021-08-044,6204,6254,5204,53085,9004,530
2021-08-034,6504,6904,5954,62554,3004,625
2021-08-024,8004,8004,6854,705107,6004,705
2021-07-304,6954,7354,5604,605100,3004,605
2021-07-294,7354,7354,6904,70054,9004,700
2021-07-284,7304,7604,7204,74040,9004,740
2021-07-274,7954,8154,7754,79048,6004,790
2021-07-264,7804,7954,7604,76542,2004,765
2021-07-214,7554,8104,7104,71039,8004,710
2021-07-204,6804,7554,6354,71044,8004,710
2021-07-194,8004,8054,6954,73556,4004,735
2021-07-164,8254,8654,8254,84541,6004,845
2021-07-154,9304,9754,8554,86542,6004,865
2021-07-144,9004,9304,8604,92048,9004,920
2021-07-134,9205,0004,9204,95031,3004,950
2021-07-124,9355,0604,9204,93546,8004,935
2021-07-094,8004,8904,7854,870101,1004,870
2021-07-084,8854,9054,8204,83561,9004,835
2021-07-074,8754,9204,8654,90033,0004,900
2021-07-064,9054,9054,8504,87522,6004,875
2021-07-054,8854,9154,8504,88029,0004,880
2021-07-024,9104,9554,8904,92542,0004,925
2021-07-015,0205,0505,0005,01042,0005,010
2021-06-304,9855,0104,9454,96549,8004,965
2021-06-294,9154,9304,8904,92541,5004,925
2021-06-284,9604,9954,9254,96040,2004,960
2021-06-254,8754,9204,8304,89066,5004,890
2021-06-244,8354,9454,8054,87551,6004,875
2021-06-234,8704,9504,8454,87547,8004,875
2021-06-224,7954,9304,7954,89073,1004,890
2021-06-214,8104,8354,7404,78054,7004,780
2021-06-184,9154,9604,8854,91070,1004,910
2021-06-174,8904,8954,8554,88057,1004,880
2021-06-164,9054,9354,8854,92537,1004,925
2021-06-154,9404,9554,8804,93543,8004,935
2021-06-144,9604,9604,8954,95044,5004,950
2021-06-115,0505,0504,9504,98551,7004,985
2021-06-105,0305,0805,0005,08034,1005,080
2021-06-095,1005,1205,0805,08013,6005,080
2021-06-085,2005,2005,0705,16051,1005,160
2021-06-075,1005,2505,0605,19092,8005,190
2021-06-045,1005,2005,0505,060129,5005,060
2021-06-034,8404,9804,7904,96081,2004,960
2021-06-024,7004,8804,6754,81085,1004,810
2021-06-014,7104,7104,6504,69049,0004,690
2021-05-314,7604,7804,6854,71050,5004,710
2021-05-284,7104,8004,6704,75578,0004,755
2021-05-274,7904,8354,6904,690228,0004,690
2021-05-264,5004,5204,4704,48050,4004,480
2021-05-254,5104,5654,4804,55041,9004,550
2021-05-244,4654,5404,4304,51037,6004,510
2021-05-214,5104,5104,4304,46529,3004,465
2021-05-204,4954,5554,4004,51067,3004,510
2021-05-194,5054,5754,4504,50556,7004,505
2021-05-184,4904,5404,4304,52040,5004,520
2021-05-174,4554,5304,4204,47561,9004,475
2021-05-144,3104,4454,3104,38579,7004,385
2021-05-134,2804,3404,2404,265110,1004,265
2021-05-124,3504,4504,3004,430186,0004,430
2021-05-114,1204,1604,0854,09041,2004,090
2021-05-104,1454,1604,1254,16015,9004,160
2021-05-074,1004,1554,0854,11526,1004,115
2021-05-064,1004,1204,0654,08044,5004,080
2021-04-304,0604,1104,0254,06033,7004,060
2021-04-284,0504,0804,0204,04026,4004,040
2021-04-274,0954,1004,0504,05527,2004,055
2021-04-264,0554,0904,0304,05526,3004,055
2021-04-234,0854,1054,0404,04528,5004,045
2021-04-224,0954,1504,0754,12546,4004,125
2021-04-214,1104,1503,9753,99577,4003,995
2021-04-204,1704,2404,1354,20559,0004,205
2021-04-194,1304,1554,0904,14538,3004,145
2021-04-164,1454,1454,0554,07540,8004,075
2021-04-154,1204,1554,0854,10520,0004,105
2021-04-144,0604,1354,0604,12045,6004,120
2021-04-134,0504,1004,0254,08050,4004,080
2021-04-124,0354,0954,0304,05537,1004,055
2021-04-094,0204,0503,9804,02563,0004,025
2021-04-084,1004,1154,0154,03548,3004,035
2021-04-074,1104,1554,1004,13541,8004,135
2021-04-064,1754,2004,1054,11534,3004,115
2021-04-054,2454,3004,2154,25519,4004,255
2021-04-024,2254,2354,1754,23016,6004,230
2021-04-014,2004,2504,1904,19040,4004,190
2021-03-314,1604,2004,1104,17536,5004,175
2021-03-304,3004,3004,1454,21060,7004,210
2021-03-294,3904,4254,2904,35065,7004,350
2021-03-264,3854,4654,3404,35058,6004,350
2021-03-254,3104,3104,2454,27056,8004,270
2021-03-244,3854,3854,2304,27554,4004,275
2021-03-234,4354,4404,3204,32033,0004,320
2021-03-224,4454,4454,3154,40050,3004,400
2021-03-194,3804,4804,3304,47593,4004,475
2021-03-184,3654,3804,3204,36552,4004,365
2021-03-174,3254,3504,2904,34036,5004,340
2021-03-164,2104,3654,1954,36568,3004,365
2021-03-154,2304,2304,1304,19066,4004,190
2021-03-124,1454,2254,1454,18590,8004,185
2021-03-114,0554,0954,0454,09040,4004,090
2021-03-104,0504,0904,0154,08537,4004,085
2021-03-094,0804,0904,0254,05055,2004,050
2021-03-084,0104,0704,0004,03541,4004,035
2021-03-053,9553,9753,8503,97557,2003,975
2021-03-043,9303,9553,8803,95539,4003,955
2021-03-033,9254,0003,9003,94563,8003,945
2021-03-023,8703,9303,8353,90552,7003,905
2021-03-013,7503,8653,7403,85550,6003,855
2021-02-263,7703,8003,6803,68047,0003,680
2021-02-253,8103,8303,7603,81529,9003,815
2021-02-243,8453,8453,7403,75528,7003,755
2021-02-223,8203,8653,8053,83034,2003,830
2021-02-193,7403,7903,7353,78523,2003,785
2021-02-183,7703,8053,7453,77044,8003,770
2021-02-173,7303,7953,7303,77530,5003,775
2021-02-163,7703,7903,7253,76042,2003,760
2021-02-153,7503,8253,7503,78057,5003,780
2021-02-123,7603,7753,7403,74525,9003,745
2021-02-103,7903,7903,7453,76028,7003,760
2021-02-093,8203,8253,7703,79038,1003,790
2021-02-083,7803,8303,7603,82569,8003,825
2021-02-053,8253,8253,7503,79531,2003,795
2021-02-043,8203,8703,7753,79553,1003,795
2021-02-033,7403,8303,7153,83046,0003,830
2021-02-023,8003,8053,7053,74053,9003,740
2021-02-013,8703,9053,7853,80055,6003,800
2021-01-293,8053,8403,7453,75040,7003,750
2021-01-283,7903,8153,7603,800152,5003,800
2021-01-273,8253,8703,8203,84574,5003,845
2021-01-263,7903,8303,7553,75557,4003,755
2021-01-253,7003,7553,6803,75046,3003,750
2021-01-223,7003,7303,6653,68050,0003,680
2021-01-213,7103,7653,6953,70055,6003,700
2021-01-203,6503,7353,6353,71073,2003,710
2021-01-193,6153,6903,6003,65068,9003,650
2021-01-183,6203,6603,6003,61550,3003,615
2021-01-153,6053,6703,5953,62559,9003,625
2021-01-143,5853,6453,5553,62071,1003,620
2021-01-133,5953,6103,5753,59536,3003,595
2021-01-123,5653,6303,5553,61058,6003,610
2021-01-083,5703,5953,5503,56544,7003,565
2021-01-073,5903,6403,5853,59548,7003,595
2021-01-063,5903,6203,5853,59030,9003,590
2021-01-053,5903,6253,5803,61530,9003,615
2021-01-043,6603,6603,5553,59027,9003,590

分割・併合履歴 : なし