6737 EIZO(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	2,695	2,710	2,615	2,635	146,400	1,317.50
2003-12-29	2,710	2,715	2,655	2,690	118,900	1,345
2003-12-26	2,655	2,690	2,630	2,690	134,900	1,345
2003-12-25	2,420	2,645	2,420	2,625	290,700	1,312.50
2003-12-24	2,510	2,545	2,450	2,490	275,400	1,245
2003-12-22	2,605	2,615	2,520	2,560	131,200	1,280
2003-12-19	2,630	2,655	2,600	2,620	160,500	1,310
2003-12-18	2,680	2,700	2,605	2,605	127,400	1,302.50
2003-12-17	2,745	2,745	2,680	2,705	94,700	1,352.50
2003-12-16	2,650	2,730	2,625	2,715	216,600	1,357.50
2003-12-15	2,840	2,855	2,660	2,725	520,700	1,362.50
2003-12-12	2,825	2,845	2,765	2,780	131,000	1,390
2003-12-11	2,760	2,825	2,740	2,745	94,500	1,372.50
2003-12-10	2,735	2,770	2,705	2,740	146,200	1,370
2003-12-09	2,890	2,910	2,750	2,815	102,200	1,407.50
2003-12-08	2,895	2,920	2,830	2,850	97,900	1,425
2003-12-05	3,000	3,030	2,930	2,935	109,700	1,467.50
2003-12-04	3,060	3,100	2,985	3,000	274,500	1,500
2003-12-03	3,000	3,080	2,980	3,060	336,100	1,530
2003-12-02	3,010	3,020	2,970	2,975	174,600	1,487.50
2003-12-01	2,790	2,985	2,780	2,970	155,400	1,485
2003-11-28	2,920	2,950	2,900	2,905	101,800	1,452.50
2003-11-27	2,980	2,980	2,910	2,955	139,900	1,477.50
2003-11-26	2,900	2,970	2,880	2,930	220,100	1,465
2003-11-25	2,790	2,870	2,770	2,840	205,700	1,420
2003-11-21	2,700	2,750	2,685	2,710	140,000	1,355
2003-11-20	2,765	2,800	2,680	2,720	169,200	1,360
2003-11-19	2,760	2,800	2,680	2,700	207,700	1,350
2003-11-18	2,740	2,850	2,620	2,840	198,200	1,420
2003-11-17	2,810	2,890	2,780	2,780	290,700	1,390
2003-11-14	3,140	3,180	3,020	3,020	330,300	1,510
2003-11-13	3,060	3,190	3,010	3,190	382,100	1,595
2003-11-12	2,975	3,040	2,960	2,970	192,400	1,485
2003-11-11	3,000	3,050	2,910	2,955	335,400	1,477.50
2003-11-10	3,200	3,210	3,110	3,150	223,500	1,575
2003-11-07	3,250	3,270	3,180	3,230	357,700	1,615
2003-11-06	3,270	3,340	3,220	3,290	604,600	1,645
2003-11-05	3,190	3,270	3,150	3,220	491,600	1,610
2003-11-04	3,240	3,240	3,160	3,160	314,500	1,580
2003-10-31	3,180	3,180	3,100	3,150	329,900	1,575
2003-10-30	2,995	3,110	2,950	3,110	326,800	1,555
2003-10-29	2,995	3,010	2,930	2,990	151,100	1,495
2003-10-28	2,925	2,975	2,915	2,920	131,700	1,460
2003-10-27	3,000	3,000	2,860	2,900	177,300	1,450
2003-10-24	2,865	2,980	2,865	2,915	224,700	1,457.50
2003-10-23	2,950	2,950	2,810	2,830	319,200	1,415
2003-10-22	3,040	3,100	2,980	3,050	250,200	1,525
2003-10-21	3,140	3,150	2,980	3,030	475,700	1,515
2003-10-20	2,975	3,110	2,950	3,050	665,800	1,525
2003-10-17	2,850	2,970	2,820	2,955	553,300	1,477.50
2003-10-16	2,800	2,840	2,790	2,810	262,600	1,405
2003-10-15	2,860	2,860	2,760	2,800	322,200	1,400
2003-10-14	2,900	2,915	2,835	2,865	393,800	1,432.50
2003-10-10	2,725	2,875	2,715	2,870	813,500	1,435
2003-10-09	2,585	2,685	2,575	2,685	323,200	1,342.50
2003-10-08	2,600	2,625	2,570	2,585	191,100	1,292.50
2003-10-07	2,640	2,675	2,600	2,620	463,800	1,310
2003-10-06	2,500	2,640	2,490	2,610	887,000	1,305
2003-10-03	2,430	2,460	2,410	2,460	209,800	1,230
2003-10-02	2,440	2,455	2,400	2,425	233,500	1,212.50
2003-10-01	2,455	2,460	2,405	2,425	314,400	1,212.50
2003-09-30	2,470	2,475	2,430	2,460	183,700	1,230
2003-09-29	2,435	2,480	2,405	2,455	228,700	1,227.50
2003-09-26	2,370	2,445	2,340	2,445	194,700	1,222.50
2003-09-25	2,400	2,430	2,360	2,390	205,500	1,195
2003-09-24	2,495	2,530	2,410	2,450	740,800	1,225
2003-09-22	2,455	2,470	2,335	2,440	1,309,700	1,220
2003-09-19	2,205	2,230	2,150	2,175	209,800	1,087.50
2003-09-18	2,230	2,235	2,180	2,220	166,200	1,110
2003-09-17	2,250	2,265	2,225	2,230	248,300	1,115
2003-09-16	2,270	2,275	2,205	2,210	262,200	1,105
2003-09-12	2,190	2,260	2,190	2,255	235,200	1,127.50
2003-09-11	2,210	2,240	2,200	2,205	123,300	1,102.50
2003-09-10	2,280	2,285	2,230	2,235	137,700	1,117.50
2003-09-09	2,265	2,300	2,230	2,290	162,700	1,145
2003-09-08	2,185	2,230	2,170	2,225	141,400	1,112.50
2003-09-05	2,245	2,250	2,205	2,215	107,800	1,107.50
2003-09-04	2,300	2,300	2,240	2,245	108,100	1,122.50
2003-09-03	2,320	2,320	2,250	2,280	150,800	1,140
2003-09-02	2,340	2,345	2,260	2,290	243,200	1,145
2003-09-01	2,340	2,365	2,310	2,325	497,100	1,162.50
2003-08-29	2,250	2,310	2,220	2,310	247,200	1,155
2003-08-28	2,275	2,275	2,200	2,205	205,400	1,102.50
2003-08-27	2,310	2,325	2,250	2,260	190,500	1,130
2003-08-26	2,320	2,335	2,250	2,325	330,100	1,162.50
2003-08-25	2,300	2,350	2,280	2,300	398,100	1,150
2003-08-22	2,300	2,380	2,240	2,350	739,900	1,175
2003-08-21	2,230	2,345	2,180	2,310	1,757,400	1,155
2003-08-20	1,999	2,190	1,960	2,160	2,251,900	1,080
2003-08-19	1,998	2,045	1,971	1,992	354,600	996
2003-08-18	1,918	1,992	1,918	1,960	130,300	980
2003-08-15	1,921	1,925	1,880	1,917	153,300	958.50
2003-08-14	1,950	1,970	1,930	1,935	87,600	967.50
2003-08-13	1,900	1,930	1,880	1,930	144,900	965
2003-08-12	1,904	1,920	1,865	1,879	185,900	939.50
2003-08-11	1,900	1,902	1,885	1,900	77,200	950
2003-08-08	1,895	1,920	1,866	1,900	57,500	950
2003-08-07	1,930	1,934	1,865	1,886	93,000	943
2003-08-06	1,921	1,970	1,910	1,949	78,600	974.50
2003-08-05	1,970	2,060	1,950	1,970	301,200	985
2003-08-04	1,840	1,950	1,805	1,950	256,300	975
2003-08-01	1,826	1,838	1,790	1,838	381,700	919
2003-07-31	1,730	1,749	1,700	1,748	48,800	874
2003-07-30	1,730	1,741	1,710	1,728	26,000	864
2003-07-29	1,745	1,760	1,710	1,710	31,700	855
2003-07-28	1,722	1,760	1,720	1,741	23,300	870.50
2003-07-25	1,696	1,720	1,696	1,715	53,700	857.50
2003-07-24	1,750	1,750	1,720	1,720	22,800	860
2003-07-23	1,747	1,747	1,710	1,745	32,100	872.50
2003-07-22	1,702	1,729	1,702	1,707	55,600	853.50
2003-07-18	1,669	1,750	1,669	1,730	55,900	865
2003-07-17	1,790	1,790	1,706	1,729	81,800	864.50
2003-07-16	1,780	1,795	1,763	1,786	81,900	893
2003-07-15	1,780	1,790	1,775	1,776	115,400	888
2003-07-14	1,766	1,770	1,749	1,750	57,700	875
2003-07-11	1,769	1,770	1,706	1,706	66,800	853
2003-07-10	1,780	1,788	1,760	1,780	111,700	890
2003-07-09	1,752	1,770	1,732	1,742	88,500	871
2003-07-08	1,740	1,770	1,720	1,740	155,900	870
2003-07-07	1,710	1,740	1,697	1,720	134,800	860
2003-07-04	1,649	1,685	1,625	1,677	41,100	838.50
2003-07-03	1,727	1,730	1,616	1,621	88,200	810.50
2003-07-02	1,701	1,729	1,701	1,716	179,600	858
2003-07-01	1,640	1,710	1,640	1,700	186,400	850
2003-06-30	1,610	1,650	1,608	1,650	88,600	825
2003-06-27	1,595	1,614	1,595	1,608	51,800	804
2003-06-26	1,600	1,600	1,580	1,582	23,800	791
2003-06-25	1,581	1,600	1,581	1,590	39,500	795
2003-06-24	1,618	1,619	1,580	1,580	44,600	790
2003-06-23	1,625	1,630	1,590	1,621	44,200	810.50
2003-06-20	1,591	1,605	1,580	1,595	43,900	797.50
2003-06-19	1,637	1,637	1,580	1,620	74,000	810
2003-06-18	1,601	1,640	1,600	1,637	149,700	818.50
2003-06-17	1,589	1,600	1,580	1,600	79,600	800
2003-06-16	1,570	1,598	1,562	1,589	44,600	794.50
2003-06-13	1,569	1,572	1,557	1,560	58,600	780
2003-06-12	1,575	1,575	1,545	1,545	39,100	772.50
2003-06-11	1,570	1,585	1,550	1,554	42,300	777
2003-06-10	1,572	1,590	1,557	1,569	27,600	784.50
2003-06-09	1,578	1,629	1,555	1,572	69,900	786
2003-06-06	1,584	1,585	1,560	1,577	68,000	788.50
2003-06-05	1,530	1,585	1,530	1,584	119,600	792
2003-06-04	1,530	1,565	1,529	1,548	49,200	774
2003-06-03	1,540	1,540	1,521	1,529	38,000	764.50
2003-06-02	1,546	1,550	1,525	1,540	45,800	770
2003-05-30	1,510	1,520	1,505	1,517	28,700	758.50
2003-05-29	1,529	1,530	1,492	1,523	37,100	761.50
2003-05-28	1,500	1,500	1,491	1,500	31,100	750
2003-05-27	1,515	1,537	1,485	1,486	102,900	743
2003-05-26	1,550	1,551	1,525	1,544	37,800	772
2003-05-23	1,535	1,570	1,535	1,550	123,000	775
2003-05-22	1,502	1,525	1,490	1,525	53,600	762.50
2003-05-21	1,461	1,504	1,461	1,502	48,700	751
2003-05-20	1,402	1,460	1,402	1,460	75,400	730
2003-05-19	1,470	1,472	1,420	1,437	116,700	718.50
2003-05-16	1,494	1,519	1,466	1,480	115,600	740
2003-05-15	1,530	1,530	1,490	1,501	57,500	750.50
2003-05-14	1,537	1,537	1,520	1,520	205,900	760
2003-05-13	1,551	1,575	1,535	1,535	247,300	767.50
2003-05-12	1,534	1,550	1,514	1,521	80,600	760.50
2003-05-09	1,463	1,514	1,448	1,514	82,200	757
2003-05-08	1,500	1,505	1,480	1,482	51,500	741
2003-05-07	1,510	1,530	1,481	1,494	71,500	747
2003-05-06	1,450	1,500	1,450	1,495	113,700	747.50
2003-05-02	1,490	1,490	1,445	1,446	70,300	723
2003-05-01	1,530	1,530	1,494	1,500	53,400	750
2003-04-30	1,433	1,535	1,433	1,475	46,200	737.50
2003-04-28	1,515	1,518	1,450	1,453	66,700	726.50
2003-04-25	1,600	1,600	1,518	1,536	104,800	768
2003-04-24	1,655	1,680	1,610	1,619	70,100	809.50
2003-04-23	1,694	1,695	1,600	1,624	60,500	812
2003-04-22	1,700	1,705	1,670	1,680	64,100	840
2003-04-21	1,740	1,740	1,715	1,723	45,900	861.50
2003-04-18	1,700	1,730	1,700	1,714	91,000	857
2003-04-17	1,660	1,700	1,654	1,690	67,500	845
2003-04-16	1,690	1,690	1,660	1,670	63,900	835
2003-04-15	1,680	1,680	1,660	1,670	101,600	835
2003-04-14	1,645	1,685	1,645	1,677	41,900	838.50
2003-04-11	1,605	1,680	1,600	1,645	197,100	822.50
2003-04-10	1,600	1,615	1,530	1,575	198,800	787.50
2003-04-09	1,720	1,745	1,470	1,645	256,700	822.50
2003-04-08	1,730	1,750	1,700	1,750	173,000	875
2003-04-07	1,650	1,700	1,630	1,700	106,500	850
2003-04-04	1,649	1,649	1,600	1,600	108,200	800
2003-04-03	1,710	1,710	1,635	1,650	115,300	825
2003-04-02	1,690	1,730	1,690	1,700	252,300	850
2003-04-01	1,639	1,720	1,600	1,690	187,500	845
2003-03-31	1,659	1,680	1,577	1,650	108,200	825
2003-03-28	1,570	1,630	1,570	1,630	141,900	815
2003-03-27	1,588	1,589	1,559	1,565	48,900	782.50
2003-03-26	1,560	1,610	1,559	1,590	94,600	795
2003-03-25	1,509	1,580	1,500	1,525	154,800	762.50
2003-03-24	1,480	1,530	1,480	1,530	149,600	765
2003-03-20	1,410	1,470	1,408	1,440	104,900	720
2003-03-19	1,405	1,406	1,386	1,391	24,700	695.50
2003-03-18	1,419	1,450	1,400	1,422	99,200	711
2003-03-17	1,381	1,400	1,380	1,400	48,400	700
2003-03-14	1,372	1,388	1,362	1,380	105,300	690
2003-03-13	1,405	1,414	1,371	1,371	26,900	685.50
2003-03-12	1,400	1,450	1,385	1,414	61,800	707
2003-03-11	1,390	1,400	1,350	1,400	116,000	700
2003-03-10	1,440	1,440	1,341	1,400	100,700	700
2003-03-07	1,485	1,489	1,453	1,470	78,800	735
2003-03-06	1,490	1,490	1,451	1,489	195,000	744.50
2003-03-05	1,450	1,490	1,433	1,489	130,700	744.50
2003-03-04	1,460	1,499	1,440	1,479	149,000	739.50
2003-03-03	1,400	1,465	1,360	1,464	323,000	732
2003-02-28	1,342	1,385	1,335	1,385	829,200	692.50
2003-02-27	1,320	1,344	1,319	1,322	221,800	661
2003-02-26	1,340	1,344	1,285	1,300	201,100	650
2003-02-25	1,299	1,299	1,268	1,290	60,400	645
2003-02-24	1,285	1,301	1,285	1,300	107,700	650
2003-02-21	1,307	1,308	1,250	1,281	161,400	640.50
2003-02-20	1,240	1,350	1,240	1,310	136,400	655
2003-02-19	1,230	1,230	1,220	1,230	28,600	615
2003-02-18	1,220	1,233	1,215	1,220	38,500	610
2003-02-17	1,216	1,223	1,200	1,201	26,300	600.50
2003-02-14	1,240	1,240	1,198	1,215	16,000	607.50
2003-02-13	1,241	1,241	1,230	1,240	17,100	620
2003-02-12	1,255	1,260	1,250	1,250	19,500	625
2003-02-10	1,255	1,255	1,241	1,255	17,000	627.50
2003-02-07	1,241	1,260	1,240	1,247	14,500	623.50
2003-02-06	1,279	1,280	1,270	1,270	68,100	635
2003-02-05	1,250	1,290	1,250	1,275	129,800	637.50
2003-02-04	1,190	1,248	1,180	1,231	78,400	615.50
2003-02-03	1,175	1,200	1,171	1,195	25,300	597.50
2003-01-31	1,165	1,185	1,160	1,175	11,500	587.50
2003-01-30	1,200	1,200	1,162	1,185	10,400	592.50
2003-01-29	1,230	1,231	1,200	1,200	54,400	600
2003-01-28	1,197	1,230	1,190	1,230	34,500	615
2003-01-27	1,182	1,200	1,161	1,200	32,300	600
2003-01-24	1,200	1,210	1,184	1,200	36,100	600
2003-01-23	1,180	1,198	1,166	1,190	21,700	595
2003-01-22	1,198	1,198	1,176	1,190	31,200	595
2003-01-21	1,170	1,180	1,130	1,180	40,900	590
2003-01-20	1,145	1,190	1,145	1,175	62,000	587.50
2003-01-17	1,059	1,130	1,059	1,130	40,900	565
2003-01-16	1,064	1,080	1,064	1,079	12,500	539.50
2003-01-15	1,070	1,075	1,054	1,065	38,300	532.50
2003-01-14	990	1,055	990	1,055	25,300	527.50
2003-01-10	975	990	975	983	13,700	491.50
2003-01-09	960	975	960	975	7,200	487.50
2003-01-08	975	980	940	950	24,300	475
2003-01-07	989	992	970	980	20,200	490
2003-01-06	990	990	971	971	2,300	485.50

分割・併合履歴： [2024-09-27]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31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