6737 EIZO(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 968 | 990 | 965 | 990 | 14,900 | 495 |
| 2002-12-27 | 929 | 958 | 929 | 958 | 29,100 | 479 |
| 2002-12-26 | 919 | 930 | 910 | 929 | 23,400 | 464.50 |
| 2002-12-25 | 940 | 940 | 900 | 910 | 33,500 | 455 |
| 2002-12-24 | 920 | 940 | 913 | 930 | 35,800 | 465 |
| 2002-12-20 | 915 | 931 | 905 | 930 | 37,300 | 465 |
| 2002-12-19 | 960 | 960 | 911 | 935 | 12,200 | 467.50 |
| 2002-12-18 | 985 | 985 | 960 | 960 | 11,500 | 480 |
| 2002-12-17 | 990 | 994 | 984 | 985 | 15,100 | 492.50 |
| 2002-12-16 | 985 | 995 | 983 | 985 | 14,100 | 492.50 |
| 2002-12-13 | 992 | 992 | 981 | 988 | 10,400 | 494 |
| 2002-12-12 | 991 | 998 | 990 | 992 | 13,400 | 496 |
| 2002-12-11 | 1,000 | 1,000 | 990 | 990 | 5,600 | 495 |
| 2002-12-10 | 1,000 | 1,025 | 985 | 1,000 | 35,900 | 500 |
| 2002-12-09 | 1,000 | 1,000 | 980 | 1,000 | 16,000 | 500 |
| 2002-12-06 | 1,004 | 1,020 | 1,002 | 1,004 | 20,300 | 502 |
| 2002-12-05 | 1,002 | 1,020 | 1,002 | 1,020 | 45,300 | 510 |
| 2002-12-04 | 1,025 | 1,026 | 1,010 | 1,020 | 23,300 | 510 |
| 2002-12-03 | 1,050 | 1,070 | 1,030 | 1,050 | 48,400 | 525 |
| 2002-12-02 | 1,050 | 1,076 | 1,050 | 1,070 | 15,800 | 535 |
| 2002-11-29 | 1,080 | 1,095 | 1,050 | 1,090 | 64,600 | 545 |
| 2002-11-28 | 1,081 | 1,099 | 1,080 | 1,097 | 38,400 | 548.50 |
| 2002-11-27 | 1,090 | 1,090 | 1,076 | 1,077 | 8,300 | 538.50 |
| 2002-11-26 | 1,080 | 1,100 | 1,070 | 1,098 | 31,500 | 549 |
| 2002-11-25 | 1,079 | 1,079 | 1,050 | 1,075 | 19,600 | 537.50 |
| 2002-11-22 | 1,016 | 1,043 | 1,016 | 1,020 | 14,500 | 510 |
| 2002-11-21 | 1,000 | 1,015 | 997 | 1,015 | 29,200 | 507.50 |
| 2002-11-20 | 1,020 | 1,020 | 995 | 995 | 8,200 | 497.50 |
| 2002-11-19 | 984 | 984 | 953 | 980 | 50,800 | 490 |
| 2002-11-18 | 1,000 | 1,000 | 985 | 990 | 28,700 | 495 |
| 2002-11-15 | 990 | 1,008 | 960 | 1,000 | 62,600 | 500 |
| 2002-11-14 | 1,039 | 1,045 | 1,005 | 1,030 | 46,500 | 515 |
| 2002-11-13 | 1,180 | 1,180 | 1,099 | 1,099 | 35,600 | 549.50 |
| 2002-11-12 | 1,160 | 1,177 | 1,145 | 1,177 | 12,600 | 588.50 |
| 2002-11-11 | 1,195 | 1,195 | 1,166 | 1,180 | 4,800 | 590 |
| 2002-11-08 | 1,171 | 1,204 | 1,171 | 1,204 | 9,700 | 602 |
| 2002-11-07 | 1,239 | 1,239 | 1,150 | 1,210 | 23,600 | 605 |
| 2002-11-06 | 1,198 | 1,230 | 1,198 | 1,220 | 13,900 | 610 |
| 2002-11-05 | 1,219 | 1,219 | 1,182 | 1,182 | 14,600 | 591 |
| 2002-11-01 | 1,175 | 1,200 | 1,175 | 1,200 | 8,200 | 600 |
| 2002-10-31 | 1,196 | 1,199 | 1,175 | 1,187 | 14,800 | 593.50 |
| 2002-10-30 | 1,199 | 1,200 | 1,170 | 1,196 | 22,300 | 598 |
| 2002-10-29 | 1,200 | 1,210 | 1,195 | 1,201 | 5,700 | 600.50 |
| 2002-10-28 | 1,220 | 1,220 | 1,200 | 1,200 | 15,200 | 600 |
| 2002-10-25 | 1,240 | 1,240 | 1,190 | 1,235 | 44,700 | 617.50 |
| 2002-10-24 | 1,258 | 1,263 | 1,240 | 1,240 | 12,300 | 620 |
| 2002-10-23 | 1,230 | 1,262 | 1,220 | 1,240 | 27,000 | 620 |
| 2002-10-22 | 1,206 | 1,240 | 1,202 | 1,223 | 25,000 | 611.50 |
| 2002-10-21 | 1,226 | 1,240 | 1,215 | 1,215 | 15,000 | 607.50 |
| 2002-10-18 | 1,245 | 1,245 | 1,205 | 1,225 | 37,100 | 612.50 |
| 2002-10-17 | 1,250 | 1,250 | 1,210 | 1,245 | 25,000 | 622.50 |
| 2002-10-16 | 1,300 | 1,300 | 1,240 | 1,260 | 7,400 | 630 |
| 2002-10-15 | 1,261 | 1,288 | 1,250 | 1,288 | 9,000 | 644 |
| 2002-10-11 | 1,280 | 1,290 | 1,260 | 1,270 | 10,000 | 635 |
| 2002-10-10 | 1,299 | 1,299 | 1,230 | 1,280 | 17,800 | 640 |
| 2002-10-09 | 1,309 | 1,309 | 1,280 | 1,280 | 13,200 | 640 |
| 2002-10-08 | 1,280 | 1,316 | 1,278 | 1,308 | 35,900 | 654 |
| 2002-10-07 | 1,315 | 1,315 | 1,225 | 1,280 | 29,100 | 640 |
| 2002-10-04 | 1,310 | 1,344 | 1,302 | 1,334 | 72,700 | 667 |
| 2002-10-03 | 1,320 | 1,338 | 1,295 | 1,320 | 73,100 | 660 |
| 2002-10-02 | 1,303 | 1,320 | 1,291 | 1,320 | 115,800 | 660 |
| 2002-10-01 | 1,290 | 1,323 | 1,280 | 1,300 | 209,300 | 650 |
| 2002-09-30 | 1,306 | 1,306 | 1,260 | 1,300 | 73,200 | 650 |
| 2002-09-27 | 1,261 | 1,305 | 1,261 | 1,305 | 160,300 | 652.50 |
| 2002-09-26 | 1,241 | 1,282 | 1,234 | 1,277 | 160,600 | 638.50 |
| 2002-09-25 | 1,214 | 1,225 | 1,200 | 1,210 | 53,800 | 605 |
| 2002-09-24 | 1,201 | 1,220 | 1,190 | 1,220 | 30,800 | 610 |
| 2002-09-20 | 1,200 | 1,202 | 1,190 | 1,200 | 13,000 | 600 |
| 2002-09-19 | 1,200 | 1,240 | 1,181 | 1,200 | 54,900 | 600 |
| 2002-09-18 | 1,200 | 1,220 | 1,200 | 1,220 | 31,300 | 610 |
| 2002-09-17 | 1,225 | 1,225 | 1,211 | 1,220 | 21,900 | 610 |
| 2002-09-13 | 1,226 | 1,228 | 1,220 | 1,220 | 74,800 | 610 |
| 2002-09-12 | 1,220 | 1,230 | 1,210 | 1,230 | 19,300 | 615 |
| 2002-09-11 | 1,223 | 1,224 | 1,200 | 1,220 | 52,500 | 610 |
| 2002-09-10 | 1,220 | 1,221 | 1,216 | 1,221 | 62,700 | 610.50 |
| 2002-09-09 | 1,211 | 1,222 | 1,200 | 1,220 | 87,200 | 610 |
| 2002-09-06 | 1,213 | 1,213 | 1,200 | 1,200 | 33,900 | 600 |
| 2002-09-05 | 1,190 | 1,224 | 1,190 | 1,220 | 151,200 | 610 |
| 2002-09-04 | 1,248 | 1,251 | 1,200 | 1,235 | 38,100 | 617.50 |
| 2002-09-03 | 1,260 | 1,280 | 1,250 | 1,268 | 31,800 | 634 |
| 2002-09-02 | 1,300 | 1,305 | 1,280 | 1,280 | 43,400 | 640 |
| 2002-08-30 | 1,300 | 1,301 | 1,295 | 1,300 | 59,800 | 650 |
| 2002-08-29 | 1,290 | 1,299 | 1,290 | 1,299 | 87,800 | 649.50 |
| 2002-08-28 | 1,279 | 1,300 | 1,279 | 1,293 | 55,400 | 646.50 |
| 2002-08-27 | 1,239 | 1,240 | 1,215 | 1,239 | 2,900 | 619.50 |
| 2002-08-26 | 1,228 | 1,243 | 1,200 | 1,243 | 19,200 | 621.50 |
| 2002-08-23 | 1,300 | 1,300 | 1,215 | 1,231 | 18,800 | 615.50 |
| 2002-08-22 | 1,240 | 1,240 | 1,208 | 1,235 | 9,400 | 617.50 |
| 2002-08-21 | 1,258 | 1,258 | 1,240 | 1,256 | 5,400 | 628 |
| 2002-08-20 | 1,262 | 1,280 | 1,200 | 1,260 | 29,100 | 630 |
| 2002-08-19 | 1,350 | 1,350 | 1,340 | 1,342 | 9,300 | 671 |
| 2002-08-16 | 1,340 | 1,344 | 1,340 | 1,340 | 21,200 | 670 |
| 2002-08-15 | 1,340 | 1,340 | 1,315 | 1,318 | 10,500 | 659 |
| 2002-08-14 | 1,341 | 1,341 | 1,320 | 1,340 | 19,100 | 670 |
| 2002-08-13 | 1,340 | 1,350 | 1,335 | 1,341 | 14,100 | 670.50 |
| 2002-08-12 | 1,290 | 1,335 | 1,290 | 1,335 | 9,600 | 667.50 |
| 2002-08-09 | 1,320 | 1,350 | 1,300 | 1,350 | 21,400 | 675 |
| 2002-08-08 | 1,300 | 1,300 | 1,280 | 1,300 | 23,000 | 650 |
| 2002-08-07 | 1,300 | 1,309 | 1,290 | 1,309 | 10,700 | 654.50 |
| 2002-08-06 | 1,205 | 1,290 | 1,199 | 1,290 | 18,900 | 645 |
| 2002-08-05 | 1,250 | 1,250 | 1,220 | 1,220 | 7,300 | 610 |
| 2002-08-02 | 1,300 | 1,330 | 1,250 | 1,250 | 14,800 | 625 |
| 2002-08-01 | 1,311 | 1,345 | 1,280 | 1,300 | 19,000 | 650 |
| 2002-07-31 | 1,250 | 1,300 | 1,250 | 1,300 | 11,000 | 650 |
| 2002-07-30 | 1,210 | 1,250 | 1,210 | 1,250 | 9,000 | 625 |
| 2002-07-29 | 1,191 | 1,202 | 1,191 | 1,202 | 2,000 | 601 |
| 2002-07-26 | 1,280 | 1,280 | 1,230 | 1,230 | 7,000 | 615 |
| 2002-07-25 | 1,301 | 1,301 | 1,280 | 1,280 | 17,000 | 640 |
| 2002-07-24 | 1,280 | 1,280 | 1,270 | 1,270 | 10,000 | 635 |
| 2002-07-23 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 650 |
| 2002-07-22 | 1,300 | 1,300 | 1,266 | 1,300 | 19,000 | 650 |
| 2002-07-19 | 1,320 | 1,320 | 1,310 | 1,310 | 13,000 | 655 |
| 2002-07-18 | 1,350 | 1,356 | 1,313 | 1,355 | 40,000 | 677.50 |
| 2002-07-17 | 1,365 | 1,365 | 1,340 | 1,360 | 21,000 | 680 |
| 2002-07-16 | 1,365 | 1,385 | 1,365 | 1,380 | 64,000 | 690 |
| 2002-07-15 | 1,360 | 1,385 | 1,330 | 1,385 | 45,000 | 692.50 |
| 2002-07-12 | 1,398 | 1,398 | 1,365 | 1,365 | 40,000 | 682.50 |
| 2002-07-11 | 1,398 | 1,399 | 1,370 | 1,399 | 22,000 | 699.50 |
| 2002-07-10 | 1,350 | 1,400 | 1,350 | 1,381 | 84,000 | 690.50 |
| 2002-07-09 | 1,360 | 1,360 | 1,350 | 1,353 | 32,000 | 676.50 |
| 2002-07-08 | 1,398 | 1,410 | 1,353 | 1,380 | 51,000 | 690 |
| 2002-07-05 | 1,401 | 1,420 | 1,370 | 1,400 | 213,000 | 700 |
| 2002-07-04 | 1,348 | 1,420 | 1,330 | 1,400 | 470,000 | 700 |
| 2002-07-03 | 1,249 | 1,350 | 1,240 | 1,350 | 130,000 | 675 |
| 2002-07-02 | 1,215 | 1,250 | 1,190 | 1,250 | 90,000 | 625 |
| 2002-07-01 | 1,115 | 1,190 | 1,100 | 1,175 | 53,000 | 587.50 |
| 2002-06-28 | 1,099 | 1,130 | 1,080 | 1,120 | 41,000 | 560 |
| 2002-06-27 | 1,065 | 1,098 | 1,056 | 1,080 | 44,000 | 540 |
| 2002-06-26 | 1,080 | 1,080 | 1,058 | 1,058 | 21,000 | 529 |
| 2002-06-25 | 1,098 | 1,098 | 1,080 | 1,089 | 19,000 | 544.50 |
| 2002-06-24 | 1,088 | 1,091 | 1,051 | 1,088 | 15,000 | 544 |
| 2002-06-21 | 1,082 | 1,090 | 1,070 | 1,090 | 10,000 | 545 |
| 2002-06-20 | 1,100 | 1,102 | 1,084 | 1,084 | 14,000 | 542 |
| 2002-06-19 | 1,150 | 1,150 | 1,100 | 1,101 | 22,000 | 550.50 |
| 2002-06-18 | 1,173 | 1,173 | 1,143 | 1,150 | 28,000 | 575 |
| 2002-06-17 | 1,168 | 1,170 | 1,110 | 1,112 | 39,000 | 556 |
| 2002-06-14 | 1,111 | 1,154 | 1,110 | 1,150 | 15,000 | 575 |
| 2002-06-13 | 1,116 | 1,158 | 1,086 | 1,158 | 41,000 | 579 |
| 2002-06-12 | 1,140 | 1,140 | 1,105 | 1,110 | 17,000 | 555 |
| 2002-06-11 | 1,155 | 1,155 | 1,140 | 1,140 | 9,000 | 570 |
| 2002-06-10 | 1,150 | 1,160 | 1,140 | 1,140 | 8,000 | 570 |
| 2002-06-07 | 1,140 | 1,160 | 1,140 | 1,160 | 4,000 | 580 |
| 2002-06-06 | 1,150 | 1,150 | 1,140 | 1,140 | 16,000 | 570 |
| 2002-06-05 | 1,150 | 1,160 | 1,150 | 1,150 | 12,000 | 575 |
| 2002-06-04 | 1,190 | 1,200 | 1,160 | 1,165 | 22,000 | 582.50 |
| 2002-06-03 | 1,220 | 1,220 | 1,192 | 1,192 | 10,000 | 596 |
| 2002-05-31 | 1,220 | 1,260 | 1,201 | 1,205 | 17,000 | 602.50 |
| 2002-05-30 | 1,202 | 1,219 | 1,180 | 1,219 | 24,000 | 609.50 |
| 2002-05-29 | 1,258 | 1,275 | 1,200 | 1,230 | 25,000 | 615 |
| 2002-05-28 | 1,315 | 1,315 | 1,260 | 1,280 | 50,000 | 640 |
| 2002-05-27 | 1,300 | 1,315 | 1,270 | 1,310 | 47,000 | 655 |
| 2002-05-24 | 1,290 | 1,300 | 1,250 | 1,290 | 107,000 | 645 |
| 2002-05-23 | 1,250 | 1,270 | 1,222 | 1,225 | 31,000 | 612.50 |
| 2002-05-22 | 1,278 | 1,290 | 1,240 | 1,240 | 40,000 | 620 |
| 2002-05-21 | 1,272 | 1,300 | 1,255 | 1,298 | 80,000 | 649 |
| 2002-05-20 | 1,250 | 1,290 | 1,190 | 1,280 | 65,000 | 640 |
| 2002-05-17 | 1,250 | 1,290 | 1,230 | 1,250 | 116,000 | 625 |
| 2002-05-16 | 1,130 | 1,250 | 1,090 | 1,241 | 129,000 | 620.50 |
| 2002-05-15 | 1,100 | 1,150 | 1,081 | 1,130 | 39,000 | 565 |
| 2002-05-14 | 1,080 | 1,110 | 1,052 | 1,110 | 32,000 | 555 |
| 2002-05-13 | 1,130 | 1,130 | 1,041 | 1,080 | 25,000 | 540 |
| 2002-05-10 | 1,090 | 1,120 | 1,030 | 1,110 | 64,000 | 555 |
| 2002-05-09 | 1,112 | 1,141 | 1,070 | 1,090 | 65,000 | 545 |
| 2002-05-08 | 1,140 | 1,140 | 1,066 | 1,100 | 54,000 | 550 |
| 2002-05-07 | 1,119 | 1,140 | 1,119 | 1,140 | 15,000 | 570 |
| 2002-05-02 | 1,164 | 1,170 | 1,142 | 1,150 | 50,000 | 575 |
| 2002-05-01 | 1,190 | 1,195 | 1,160 | 1,195 | 22,000 | 597.50 |
| 2002-04-30 | 1,230 | 1,249 | 1,190 | 1,210 | 26,000 | 605 |
| 2002-04-26 | 1,240 | 1,240 | 1,230 | 1,230 | 9,000 | 615 |
| 2002-04-25 | 1,245 | 1,250 | 1,220 | 1,240 | 72,000 | 620 |
| 2002-04-24 | 1,200 | 1,200 | 1,130 | 1,160 | 55,000 | 580 |
| 2002-04-23 | 1,250 | 1,250 | 1,200 | 1,220 | 43,000 | 610 |
| 2002-04-22 | 1,221 | 1,250 | 1,200 | 1,250 | 83,000 | 625 |
| 2002-04-19 | 1,272 | 1,277 | 1,218 | 1,230 | 75,000 | 615 |
| 2002-04-18 | 1,300 | 1,318 | 1,280 | 1,290 | 54,000 | 645 |
| 2002-04-17 | 1,298 | 1,300 | 1,287 | 1,300 | 48,000 | 650 |
| 2002-04-16 | 1,321 | 1,321 | 1,282 | 1,286 | 69,000 | 643 |
| 2002-04-15 | 1,331 | 1,331 | 1,295 | 1,310 | 46,000 | 655 |
| 2002-04-12 | 1,330 | 1,350 | 1,320 | 1,330 | 53,000 | 665 |
| 2002-04-11 | 1,315 | 1,334 | 1,300 | 1,320 | 49,000 | 660 |
| 2002-04-10 | 1,354 | 1,354 | 1,303 | 1,303 | 38,000 | 651.50 |
| 2002-04-09 | 1,341 | 1,360 | 1,286 | 1,360 | 73,000 | 680 |
| 2002-04-08 | 1,301 | 1,325 | 1,290 | 1,325 | 61,000 | 662.50 |
| 2002-04-05 | 1,330 | 1,358 | 1,301 | 1,306 | 37,000 | 653 |
| 2002-04-04 | 1,369 | 1,369 | 1,322 | 1,344 | 25,000 | 672 |
| 2002-04-03 | 1,350 | 1,390 | 1,325 | 1,370 | 36,000 | 685 |
| 2002-04-02 | 1,299 | 1,400 | 1,260 | 1,390 | 105,000 | 695 |
| 2002-04-01 | 1,380 | 1,380 | 1,290 | 1,290 | 114,000 | 645 |
| 2002-03-29 | 1,359 | 1,418 | 1,325 | 1,370 | 91,000 | 685 |
| 2002-03-28 | 1,340 | 1,400 | 1,260 | 1,395 | 138,000 | 697.50 |
| 2002-03-27 | 1,355 | 1,355 | 1,285 | 1,330 | 140,000 | 665 |
| 2002-03-26 | 1,365 | 1,395 | 1,335 | 1,335 | 66,000 | 667.50 |
| 2002-03-25 | 1,470 | 1,470 | 1,381 | 1,420 | 99,000 | 710 |
| 2002-03-22 | 1,451 | 1,470 | 1,435 | 1,450 | 80,000 | 725 |
| 2002-03-20 | 1,440 | 1,480 | 1,420 | 1,445 | 137,000 | 722.50 |
| 2002-03-19 | 1,371 | 1,435 | 1,371 | 1,420 | 204,000 | 710 |
| 2002-03-18 | 1,459 | 1,480 | 1,362 | 1,401 | 248,000 | 700.50 |
| 2002-03-15 | 1,550 | 1,550 | 1,455 | 1,480 | 283,000 | 740 |
| 2002-03-14 | 1,565 | 1,590 | 1,535 | 1,541 | 334,000 | 770.50 |
| 2002-03-13 | 1,530 | 1,655 | 1,521 | 1,535 | 1,522,000 | 767.50 |
| 2002-03-12 | 1,550 | 1,730 | 1,510 | 1,511 | 4,622,000 | 755.50 |
分割・併合履歴 ： [2024-09-27]1株→2株
