6737 EIZO(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,520	2,530	2,515	2,525	30,700	1,262.50
2004-12-29	2,540	2,545	2,520	2,530	34,400	1,265
2004-12-28	2,530	2,535	2,520	2,530	40,600	1,265
2004-12-27	2,550	2,560	2,510	2,525	65,900	1,262.50
2004-12-24	2,570	2,585	2,555	2,560	67,800	1,280
2004-12-22	2,600	2,600	2,565	2,570	59,400	1,285
2004-12-21	2,510	2,570	2,510	2,570	73,000	1,285
2004-12-20	2,485	2,505	2,480	2,505	45,600	1,252.50
2004-12-17	2,520	2,525	2,485	2,500	77,600	1,250
2004-12-16	2,520	2,535	2,500	2,520	44,900	1,260
2004-12-15	2,540	2,555	2,530	2,540	31,100	1,270
2004-12-14	2,535	2,555	2,510	2,555	40,400	1,277.50
2004-12-13	2,510	2,550	2,510	2,525	49,900	1,262.50
2004-12-10	2,560	2,560	2,510	2,515	84,800	1,257.50
2004-12-09	2,605	2,605	2,550	2,570	53,200	1,285
2004-12-08	2,560	2,585	2,560	2,585	36,800	1,292.50
2004-12-07	2,575	2,590	2,560	2,575	73,700	1,287.50
2004-12-06	2,585	2,585	2,555	2,565	35,800	1,282.50
2004-12-03	2,575	2,585	2,560	2,575	49,800	1,287.50
2004-12-02	2,570	2,570	2,540	2,555	37,800	1,277.50
2004-12-01	2,570	2,570	2,515	2,530	35,600	1,265
2004-11-30	2,590	2,590	2,555	2,575	95,000	1,287.50
2004-11-29	2,510	2,570	2,510	2,550	81,700	1,275
2004-11-26	2,460	2,520	2,460	2,485	91,800	1,242.50
2004-11-25	2,475	2,495	2,450	2,460	62,500	1,230
2004-11-24	2,475	2,510	2,460	2,470	58,500	1,235
2004-11-22	2,485	2,485	2,460	2,470	49,900	1,235
2004-11-19	2,500	2,510	2,485	2,490	92,900	1,245
2004-11-18	2,560	2,560	2,500	2,505	151,100	1,252.50
2004-11-17	2,640	2,650	2,560	2,570	143,700	1,285
2004-11-16	2,660	2,690	2,640	2,650	84,400	1,325
2004-11-15	2,650	2,660	2,635	2,660	98,800	1,330
2004-11-12	2,650	2,675	2,650	2,665	107,200	1,332.50
2004-11-11	2,715	2,730	2,680	2,680	117,700	1,340
2004-11-10	2,690	2,750	2,690	2,720	162,900	1,360
2004-11-09	2,840	2,860	2,825	2,850	68,600	1,425
2004-11-08	2,845	2,865	2,840	2,850	50,100	1,425
2004-11-05	2,845	2,875	2,830	2,875	143,500	1,437.50
2004-11-04	2,885	2,885	2,820	2,825	110,900	1,412.50
2004-11-02	2,850	2,885	2,825	2,845	98,800	1,422.50
2004-11-01	2,915	2,930	2,860	2,890	41,100	1,445
2004-10-29	3,000	3,000	2,945	2,970	37,100	1,485
2004-10-28	2,960	3,020	2,925	3,020	75,000	1,510
2004-10-27	2,930	2,960	2,900	2,940	79,200	1,470
2004-10-26	2,900	2,920	2,870	2,900	36,700	1,450
2004-10-25	2,825	2,915	2,820	2,915	36,800	1,457.50
2004-10-22	2,900	2,910	2,850	2,905	61,600	1,452.50
2004-10-21	2,890	2,910	2,810	2,910	74,700	1,455
2004-10-20	2,855	2,885	2,840	2,865	43,800	1,432.50
2004-10-19	2,825	2,920	2,815	2,910	122,300	1,455
2004-10-18	2,880	2,910	2,805	2,820	82,300	1,410
2004-10-15	2,825	2,915	2,825	2,915	104,200	1,457.50
2004-10-14	2,875	2,910	2,835	2,865	56,500	1,432.50
2004-10-13	2,915	2,955	2,875	2,875	40,900	1,437.50
2004-10-12	2,885	2,970	2,875	2,945	105,300	1,472.50
2004-10-08	2,955	2,980	2,910	2,925	72,300	1,462.50
2004-10-07	3,010	3,040	3,000	3,000	74,100	1,500
2004-10-06	2,980	3,050	2,980	3,050	62,600	1,525
2004-10-05	3,020	3,050	3,010	3,020	74,700	1,510
2004-10-04	3,010	3,040	2,995	3,010	87,400	1,505
2004-10-01	2,990	3,000	2,810	2,970	65,500	1,485
2004-09-30	2,940	2,995	2,895	2,980	79,400	1,490
2004-09-29	2,920	2,975	2,905	2,940	98,900	1,470
2004-09-28	2,850	2,930	2,825	2,910	89,400	1,455
2004-09-27	2,855	2,885	2,800	2,850	44,200	1,425
2004-09-24	2,815	2,910	2,800	2,895	88,700	1,447.50
2004-09-22	2,835	2,835	2,785	2,820	48,800	1,410
2004-09-21	2,840	2,845	2,800	2,810	58,200	1,405
2004-09-17	2,865	2,895	2,805	2,840	84,400	1,420
2004-09-16	2,820	2,945	2,810	2,935	122,500	1,467.50
2004-09-15	2,855	2,855	2,800	2,825	57,200	1,412.50
2004-09-14	2,840	2,860	2,810	2,850	60,300	1,425
2004-09-13	2,800	2,840	2,770	2,775	35,400	1,387.50
2004-09-10	2,760	2,790	2,750	2,790	74,900	1,395
2004-09-09	2,830	2,845	2,800	2,800	30,900	1,400
2004-09-08	2,810	2,845	2,795	2,840	45,300	1,420
2004-09-07	2,770	2,805	2,770	2,790	36,900	1,395
2004-09-06	2,730	2,805	2,730	2,770	53,000	1,385
2004-09-03	2,790	2,790	2,725	2,765	68,500	1,382.50
2004-09-02	2,755	2,790	2,750	2,770	82,800	1,385
2004-09-01	2,800	2,805	2,760	2,765	85,400	1,382.50
2004-08-31	2,790	2,810	2,765	2,805	71,100	1,402.50
2004-08-30	2,820	2,820	2,760	2,790	109,400	1,395
2004-08-27	2,695	2,710	2,680	2,705	40,600	1,352.50
2004-08-26	2,720	2,760	2,680	2,695	51,300	1,347.50
2004-08-25	2,615	2,680	2,615	2,680	60,500	1,340
2004-08-24	2,630	2,655	2,600	2,620	31,300	1,310
2004-08-23	2,630	2,660	2,610	2,620	35,600	1,310
2004-08-20	2,585	2,605	2,550	2,595	47,600	1,297.50
2004-08-19	2,565	2,625	2,535	2,610	75,300	1,305
2004-08-18	2,535	2,575	2,520	2,555	67,700	1,277.50
2004-08-17	2,515	2,545	2,495	2,535	63,700	1,267.50
2004-08-16	2,550	2,550	2,435	2,485	73,400	1,242.50
2004-08-13	2,645	2,645	2,520	2,550	94,900	1,275
2004-08-12	2,635	2,685	2,585	2,650	54,800	1,325
2004-08-11	2,550	2,640	2,545	2,625	137,700	1,312.50
2004-08-10	2,460	2,550	2,460	2,525	85,000	1,262.50
2004-08-09	2,435	2,495	2,380	2,465	141,300	1,232.50
2004-08-06	2,540	2,595	2,540	2,555	80,800	1,277.50
2004-08-05	2,625	2,690	2,570	2,660	67,500	1,330
2004-08-04	2,605	2,620	2,550	2,615	90,000	1,307.50
2004-08-03	2,795	2,800	2,650	2,685	63,400	1,342.50
2004-08-02	2,825	2,840	2,745	2,775	35,400	1,387.50
2004-07-30	2,750	2,840	2,745	2,825	87,800	1,412.50
2004-07-29	2,760	2,775	2,700	2,745	144,000	1,372.50
2004-07-28	2,685	2,740	2,660	2,725	55,800	1,362.50
2004-07-27	2,700	2,710	2,555	2,605	150,500	1,302.50
2004-07-26	2,775	2,780	2,715	2,720	86,600	1,360
2004-07-23	2,900	2,900	2,815	2,815	47,200	1,407.50
2004-07-22	2,860	2,875	2,820	2,865	54,900	1,432.50
2004-07-21	2,875	2,915	2,860	2,875	52,800	1,437.50
2004-07-20	2,890	2,890	2,810	2,845	73,200	1,422.50
2004-07-16	2,880	2,945	2,820	2,920	63,000	1,460
2004-07-15	2,950	2,970	2,880	2,890	61,900	1,445
2004-07-14	3,020	3,060	2,970	2,970	57,900	1,485
2004-07-13	3,020	3,070	2,990	3,070	39,000	1,535
2004-07-12	3,030	3,050	3,020	3,040	19,700	1,520
2004-07-09	3,010	3,010	2,970	3,010	44,000	1,505
2004-07-08	3,020	3,050	2,980	2,985	42,700	1,492.50
2004-07-07	2,980	3,030	2,900	3,010	79,900	1,505
2004-07-06	3,030	3,080	3,030	3,030	41,600	1,515
2004-07-05	3,100	3,120	3,050	3,050	47,900	1,525
2004-07-02	3,120	3,160	3,110	3,120	48,600	1,560
2004-07-01	3,200	3,200	3,150	3,160	55,000	1,580
2004-06-30	3,190	3,200	3,140	3,200	112,800	1,600
2004-06-29	3,120	3,170	3,110	3,170	105,600	1,585
2004-06-28	3,050	3,090	3,050	3,090	54,100	1,545
2004-06-25	3,050	3,050	3,030	3,040	40,700	1,520
2004-06-24	3,060	3,080	3,020	3,050	70,000	1,525
2004-06-23	3,070	3,080	3,040	3,040	66,700	1,520
2004-06-22	3,080	3,090	3,030	3,040	50,100	1,520
2004-06-21	3,050	3,090	3,040	3,080	61,800	1,540
2004-06-18	3,060	3,090	3,010	3,030	81,000	1,515
2004-06-17	3,090	3,120	3,060	3,090	92,700	1,545
2004-06-16	3,140	3,170	3,080	3,090	171,400	1,545
2004-06-15	3,190	3,210	3,130	3,140	81,400	1,570
2004-06-14	3,250	3,260	3,210	3,240	65,400	1,620
2004-06-11	3,200	3,280	3,200	3,230	149,400	1,615
2004-06-10	3,160	3,220	3,140	3,220	68,400	1,610
2004-06-09	3,200	3,200	3,180	3,200	66,700	1,600
2004-06-08	3,230	3,250	3,150	3,150	107,500	1,575
2004-06-07	3,110	3,200	3,100	3,180	81,900	1,590
2004-06-04	3,110	3,150	3,100	3,120	103,700	1,560
2004-06-03	3,160	3,190	3,090	3,090	141,400	1,545
2004-06-02	3,130	3,220	3,120	3,170	201,600	1,585
2004-06-01	3,090	3,150	3,080	3,120	70,100	1,560
2004-05-31	3,100	3,120	3,070	3,080	49,100	1,540
2004-05-28	3,130	3,130	3,070	3,130	101,100	1,565
2004-05-27	3,090	3,130	3,070	3,090	77,000	1,545
2004-05-26	3,130	3,150	3,050	3,090	169,800	1,545
2004-05-25	3,190	3,220	3,040	3,080	188,600	1,540
2004-05-24	3,100	3,230	3,090	3,180	199,600	1,590
2004-05-21	3,030	3,080	3,010	3,070	111,000	1,535
2004-05-20	3,020	3,080	2,930	3,010	271,900	1,505
2004-05-19	3,020	3,160	3,000	3,120	175,000	1,560
2004-05-18	2,770	2,960	2,750	2,910	286,800	1,455
2004-05-17	3,030	3,100	2,750	2,810	497,900	1,405
2004-05-14	3,170	3,240	3,050	3,100	291,000	1,550
2004-05-13	3,240	3,240	3,110	3,120	202,800	1,560
2004-05-12	3,350	3,390	3,100	3,240	308,500	1,620
2004-05-11	3,100	3,520	3,040	3,320	347,400	1,660
2004-05-10	3,420	3,470	3,150	3,150	276,500	1,575
2004-05-07	3,620	3,690	3,540	3,570	217,000	1,785
2004-05-06	3,810	3,810	3,710	3,720	134,200	1,860
2004-04-30	3,720	3,810	3,680	3,800	134,900	1,900
2004-04-28	3,770	3,830	3,760	3,780	111,600	1,890
2004-04-27	3,830	3,850	3,780	3,820	178,800	1,910
2004-04-26	3,910	3,910	3,840	3,880	166,200	1,940
2004-04-23	3,920	3,950	3,850	3,880	367,700	1,940
2004-04-22	3,900	3,960	3,850	3,870	353,100	1,935
2004-04-21	3,680	4,020	3,650	3,930	739,800	1,965
2004-04-20	3,580	3,750	3,570	3,700	301,000	1,850
2004-04-19	3,690	3,690	3,500	3,550	152,400	1,775
2004-04-16	3,720	3,730	3,620	3,630	212,600	1,815
2004-04-15	3,850	3,880	3,620	3,660	412,300	1,830
2004-04-14	3,680	3,860	3,640	3,810	460,800	1,905
2004-04-13	3,670	3,770	3,640	3,710	628,700	1,855
2004-04-12	3,500	3,670	3,480	3,670	476,500	1,835
2004-04-09	3,500	3,540	3,390	3,420	384,400	1,710
2004-04-08	3,620	3,680	3,430	3,610	1,108,600	1,805
2004-04-07	3,150	3,620	3,150	3,620	2,156,900	1,810
2004-04-06	3,110	3,130	3,070	3,120	233,200	1,560
2004-04-05	3,050	3,090	3,030	3,070	153,200	1,535
2004-04-02	3,000	3,040	2,985	3,020	197,000	1,510
2004-04-01	3,050	3,080	3,030	3,030	141,300	1,515
2004-03-31	3,070	3,080	3,050	3,080	73,700	1,540
2004-03-30	3,120	3,130	3,060	3,070	105,100	1,535
2004-03-29	3,130	3,130	3,090	3,120	84,800	1,560
2004-03-26	3,080	3,140	3,050	3,100	332,600	1,550
2004-03-25	3,070	3,080	3,050	3,080	92,400	1,540
2004-03-24	3,090	3,090	3,040	3,060	103,900	1,530
2004-03-23	3,040	3,080	3,020	3,060	71,700	1,530
2004-03-22	3,050	3,090	3,030	3,070	73,800	1,535
2004-03-19	3,040	3,070	3,020	3,050	141,300	1,525
2004-03-18	3,080	3,100	3,030	3,030	123,700	1,515
2004-03-17	3,090	3,110	3,060	3,100	131,900	1,550
2004-03-16	3,070	3,100	3,040	3,080	166,900	1,540
2004-03-15	3,140	3,160	3,090	3,100	199,400	1,550
2004-03-12	3,100	3,120	3,080	3,090	189,200	1,545
2004-03-11	3,100	3,140	3,100	3,130	144,800	1,565
2004-03-10	3,170	3,190	3,140	3,150	256,500	1,575
2004-03-09	3,100	3,170	3,080	3,150	225,100	1,575
2004-03-08	3,150	3,210	3,120	3,130	481,100	1,565
2004-03-05	3,080	3,110	3,040	3,100	397,500	1,550
2004-03-04	3,070	3,070	3,030	3,040	163,400	1,520
2004-03-03	3,040	3,070	3,020	3,060	133,800	1,530
2004-03-02	3,070	3,100	3,010	3,050	248,400	1,525
2004-03-01	2,995	3,080	2,990	3,070	373,100	1,535
2004-02-27	2,985	2,990	2,955	2,980	163,800	1,490
2004-02-26	2,950	2,990	2,950	2,975	115,500	1,487.50
2004-02-25	2,940	2,955	2,920	2,940	112,100	1,470
2004-02-24	2,975	2,975	2,920	2,945	138,100	1,472.50
2004-02-23	2,980	2,990	2,960	2,970	178,300	1,485
2004-02-20	3,000	3,020	2,925	2,940	215,200	1,470
2004-02-19	3,000	3,020	2,980	2,985	178,100	1,492.50
2004-02-18	3,050	3,080	2,950	2,990	440,700	1,495
2004-02-17	2,960	3,060	2,945	3,040	623,700	1,520
2004-02-16	2,960	2,980	2,930	2,940	304,200	1,470
2004-02-13	2,820	2,920	2,815	2,910	313,600	1,455
2004-02-12	2,870	2,885	2,810	2,810	194,300	1,405
2004-02-10	2,885	2,915	2,845	2,865	217,400	1,432.50
2004-02-09	2,940	2,970	2,905	2,915	582,000	1,457.50
2004-02-06	2,855	2,910	2,810	2,900	614,600	1,450
2004-02-05	2,830	2,885	2,750	2,860	1,187,900	1,430
2004-02-04	2,630	2,650	2,500	2,515	150,000	1,257.50
2004-02-03	2,670	2,690	2,620	2,655	120,100	1,327.50
2004-02-02	2,625	2,665	2,615	2,660	87,300	1,330
2004-01-30	2,580	2,645	2,570	2,630	103,500	1,315
2004-01-29	2,530	2,590	2,520	2,565	82,300	1,282.50
2004-01-28	2,640	2,640	2,600	2,610	77,000	1,305
2004-01-27	2,740	2,740	2,630	2,650	141,800	1,325
2004-01-26	2,750	2,765	2,690	2,700	88,500	1,350
2004-01-23	2,730	2,750	2,720	2,750	53,700	1,375
2004-01-22	2,750	2,770	2,730	2,750	111,700	1,375
2004-01-21	2,775	2,780	2,725	2,730	125,800	1,365
2004-01-20	2,795	2,815	2,765	2,775	200,100	1,387.50
2004-01-19	2,790	2,825	2,780	2,785	226,000	1,392.50
2004-01-16	2,770	2,785	2,755	2,770	76,200	1,385
2004-01-15	2,765	2,780	2,755	2,760	65,400	1,380
2004-01-14	2,745	2,790	2,710	2,765	125,200	1,382.50
2004-01-13	2,775	2,795	2,740	2,770	125,200	1,385
2004-01-09	2,795	2,840	2,765	2,800	235,700	1,400
2004-01-08	2,780	2,805	2,760	2,795	264,100	1,397.50
2004-01-07	2,730	2,770	2,700	2,755	173,100	1,377.50
2004-01-06	2,720	2,730	2,680	2,700	164,800	1,350
2004-01-05	2,675	2,695	2,660	2,685	107,400	1,342.50

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