6737 EIZO(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-293,2403,2503,2203,24036,3003,240
2006-12-283,2003,2703,1803,250109,2003,250
2006-12-273,0803,1903,0803,17059,3003,170
2006-12-263,1203,1203,0503,07095,5003,070
2006-12-253,2003,2203,1203,120114,9003,120
2006-12-223,1403,2203,1203,180162,4003,180
2006-12-213,1503,1503,0903,11062,0003,110
2006-12-203,0803,1403,0603,14098,8003,140
2006-12-193,0403,1203,0103,030120,3003,030
2006-12-183,1003,1003,0203,04077,9003,040
2006-12-153,0203,1102,9903,080164,5003,080
2006-12-143,0003,0203,0003,01064,7003,010
2006-12-133,0203,0202,9953,00041,3003,000
2006-12-123,0203,0302,9903,03072,1003,030
2006-12-113,0203,0202,9903,02043,2003,020
2006-12-083,0303,0402,9802,98066,1002,980
2006-12-073,0003,0402,9803,000102,0003,000
2006-12-062,9302,9952,9202,970221,3002,970
2006-12-052,9402,9402,8952,920112,3002,920
2006-12-042,8952,9452,8802,900221,9002,900
2006-12-012,8702,8902,8602,890106,5002,890
2006-11-302,8802,9002,8502,900279,9002,900
2006-11-292,7852,8552,7802,845227,9002,845
2006-11-282,7402,7952,7102,740127,3002,740
2006-11-272,7202,7852,6952,780146,3002,780
2006-11-242,6702,7202,6552,720174,1002,720
2006-11-222,5902,6702,5802,66091,2002,660
2006-11-212,5902,6702,5602,625180,9002,625
2006-11-202,7052,7252,5602,585168,3002,585
2006-11-172,7052,7502,6952,705143,4002,705
2006-11-162,6552,7352,6552,685133,6002,685
2006-11-152,6852,7052,6352,665126,6002,665
2006-11-142,6852,7302,6802,72097,6002,720
2006-11-132,7452,7452,6502,680156,7002,680
2006-11-102,7702,7752,7502,76564,7002,765
2006-11-092,8002,8302,7652,770107,4002,770
2006-11-082,8502,8502,8102,810114,9002,810
2006-11-072,8702,8802,8252,82588,1002,825
2006-11-062,8802,8802,8552,86551,3002,865
2006-11-022,9102,9352,8902,89580,3002,895
2006-11-012,8952,9302,8752,900129,6002,900
2006-10-312,8602,8952,8302,880142,3002,880
2006-10-302,9052,9052,8202,835200,1002,835
2006-10-272,9802,9852,8852,900260,7002,900
2006-10-263,0303,0402,9502,98094,2002,980
2006-10-253,0603,0703,0103,02050,6003,020
2006-10-243,0003,0502,9953,030181,9003,030
2006-10-232,9953,0002,9752,99026,7002,990
2006-10-202,9702,9852,9402,97552,6002,975
2006-10-193,0003,0102,9502,97052,8002,970
2006-10-182,9552,9952,9502,99556,4002,995
2006-10-172,9802,9902,9302,95586,4002,955
2006-10-162,9002,9802,8802,97076,4002,970
2006-10-132,8602,9002,8152,850116,7002,850
2006-10-122,8102,8802,8102,85057,1002,850
2006-10-112,9752,9752,8702,87589,3002,875
2006-10-102,9702,9802,9302,950101,5002,950
2006-10-062,9802,9952,9802,98033,3002,980
2006-10-053,0203,0302,9702,99095,3002,990
2006-10-043,1003,1202,9803,000102,8003,000
2006-10-033,0903,1103,0603,09059,6003,090
2006-10-023,0703,1303,0503,12060,0003,120
2006-09-293,0603,0603,0303,05050,2003,050
2006-09-283,0903,1003,0103,06086,4003,060
2006-09-273,0603,0903,0303,09039,3003,090
2006-09-263,0503,0603,0103,02020,0003,020
2006-09-253,0803,0803,0403,07050,0003,070
2006-09-223,0903,1003,0603,07029,7003,070
2006-09-213,1003,1103,0703,10044,2003,100
2006-09-203,0703,0803,0503,05037,8003,050
2006-09-193,1103,1303,0703,11049,2003,110
2006-09-153,0703,1103,0703,11067,9003,110
2006-09-143,0603,0803,0503,05029,6003,050
2006-09-133,1203,1403,0503,06071,6003,060
2006-09-123,1703,1803,0603,06064,9003,060
2006-09-113,2203,2303,1503,17060,8003,170
2006-09-083,1103,2103,1103,20088,2003,200
2006-09-073,2103,2203,1403,14077,5003,140
2006-09-063,2503,2603,2303,24051,5003,240
2006-09-053,2403,2503,2003,23043,6003,230
2006-09-043,2203,2403,1903,24088,8003,240
2006-09-013,2203,2203,1703,18082,9003,180
2006-08-313,2703,2803,2303,25047,8003,250
2006-08-303,2503,2603,2103,23022,0003,230
2006-08-293,3103,3103,2203,24057,0003,240
2006-08-283,3703,3703,2903,30046,3003,300
2006-08-253,3303,3703,3303,35041,3003,350
2006-08-243,4003,4003,3103,33039,0003,330
2006-08-233,3703,4103,3603,40024,5003,400
2006-08-223,3203,3903,2803,36059,7003,360
2006-08-213,3803,3903,3403,35061,3003,350
2006-08-183,4403,4403,3703,41064,1003,410
2006-08-173,4903,4903,3603,410169,2003,410
2006-08-163,3103,4003,3103,400111,0003,400
2006-08-153,3003,3103,2303,29094,9003,290
2006-08-143,1503,3103,1403,31095,4003,310
2006-08-113,1703,2203,1103,14094,2003,140
2006-08-103,1603,2503,1503,22048,3003,220
2006-08-093,1503,2303,1203,21036,4003,210
2006-08-083,2003,2103,1503,17042,4003,170
2006-08-073,2203,2403,1303,13037,8003,130
2006-08-043,3003,3003,2003,22034,0003,220
2006-08-033,2203,3203,2103,280149,1003,280
2006-08-023,1203,1803,1103,12031,4003,120
2006-08-013,1503,1803,1103,17054,7003,170
2006-07-313,1103,2303,1003,170108,0003,170
2006-07-282,9753,1202,9753,090100,8003,090
2006-07-272,9152,9852,9152,985114,6002,985
2006-07-263,0403,0402,9302,930134,0002,930
2006-07-253,1003,1003,0303,06051,4003,060
2006-07-243,0203,0903,0103,02070,6003,020
2006-07-213,0003,1102,9603,04088,5003,040
2006-07-203,0203,0802,9853,010116,8003,010
2006-07-192,9503,0302,9102,960129,6002,960
2006-07-183,2603,2602,9552,990191,6002,990
2006-07-143,3203,3403,2303,250123,5003,250
2006-07-133,3803,4603,3503,37078,6003,370
2006-07-123,5203,5303,4003,420114,0003,420
2006-07-113,6203,6203,5103,56045,1003,560
2006-07-103,6003,6103,5403,59031,1003,590
2006-07-073,6003,6503,5603,61056,6003,610
2006-07-063,6303,6703,5903,61054,5003,610
2006-07-053,6003,6503,6003,62040,5003,620
2006-07-043,6803,6803,6303,66030,6003,660
2006-07-033,6103,6403,5703,63036,3003,630
2006-06-303,5803,6103,5503,59053,2003,590
2006-06-293,5403,5503,5203,52036,9003,520
2006-06-283,5103,5503,5103,52041,7003,520
2006-06-273,6003,6103,5503,57065,6003,570
2006-06-263,6003,6403,6003,61016,0003,610
2006-06-233,6303,6403,5903,64035,3003,640
2006-06-223,6003,6903,5903,64093,3003,640
2006-06-213,5803,6003,5603,57046,3003,570
2006-06-203,5603,5903,5203,52021,0003,520
2006-06-193,6503,6503,5603,59054,7003,590
2006-06-163,5903,6303,5603,60070,3003,600
2006-06-153,5803,6003,5003,50055,5003,500
2006-06-143,3603,5803,3203,540193,9003,540
2006-06-133,4803,5003,4403,44054,0003,440
2006-06-123,4503,5203,4403,51073,9003,510
2006-06-093,5603,6303,4003,500169,2003,500
2006-06-083,5403,6403,4803,610189,6003,610
2006-06-073,7703,8003,6903,690116,4003,690
2006-06-063,8003,8303,8003,80050,1003,800
2006-06-053,8403,8903,8003,85071,1003,850
2006-06-023,9103,9103,7603,90090,5003,900
2006-06-013,9603,9903,8503,860107,8003,860
2006-05-313,8803,9903,8403,960156,5003,960
2006-05-303,9504,0003,9303,930149,7003,930
2006-05-294,0204,0303,9203,94057,9003,940
2006-05-263,9604,0003,9304,00098,5004,000
2006-05-254,0404,0403,9003,940142,3003,940
2006-05-243,8804,0703,8804,020421,6004,020
2006-05-233,7903,9103,7703,900176,8003,900
2006-05-223,9303,9703,8003,84092,9003,840
2006-05-193,8503,9003,8303,90035,0003,900
2006-05-183,8603,8903,8103,88067,3003,880
2006-05-173,8603,9403,8203,930111,1003,930
2006-05-163,9103,9503,8303,850110,8003,850
2006-05-153,9003,9703,8703,930214,1003,930
2006-05-123,8903,9703,8103,950204,8003,950
2006-05-113,9503,9903,9103,940200,9003,940
2006-05-104,0004,0103,9703,990247,5003,990
2006-05-094,0104,0603,9704,040354,5004,040
2006-05-083,9003,9703,8803,970222,5003,970
2006-05-023,8303,8903,8003,880155,6003,880
2006-05-013,8303,8603,7603,830164,4003,830
2006-04-283,8903,9003,8203,880207,1003,880
2006-04-273,8103,9003,7903,890153,0003,890
2006-04-263,7603,8103,7403,780119,5003,780
2006-04-253,7503,7903,7103,780194,1003,780
2006-04-243,8303,9303,7403,800283,3003,800
2006-04-213,9103,9203,8203,860205,1003,860
2006-04-203,9403,9503,9303,930138,8003,930
2006-04-194,0104,0203,9303,940225,9003,940
2006-04-183,9303,9903,9103,970209,3003,970
2006-04-174,0004,0003,9503,960118,2003,960
2006-04-143,9804,0103,9604,000130,5004,000
2006-04-134,0504,0503,9603,970151,8003,970
2006-04-124,1004,1104,0104,020186,4004,020
2006-04-114,0804,1504,0704,090307,6004,090
2006-04-104,0804,1204,0504,080143,3004,080
2006-04-074,0904,0904,0604,080148,9004,080
2006-04-063,9904,0803,9504,060248,6004,060
2006-04-054,0404,0703,9303,980219,2003,980
2006-04-044,1304,1404,0104,030281,6004,030
2006-04-034,0904,1404,0604,100379,8004,100
2006-03-313,9504,0403,9504,030286,5004,030
2006-03-303,9203,9503,8903,930279,0003,930
2006-03-293,8003,8903,7903,870172,5003,870
2006-03-283,7703,8303,7403,810127,3003,810
2006-03-273,8203,8203,7503,800189,2003,800
2006-03-243,8203,8403,7903,810135,6003,810
2006-03-233,8403,8503,8003,810175,7003,810
2006-03-223,7703,8103,7403,810247,2003,810
2006-03-203,8103,8603,7003,740434,1003,740
2006-03-173,6403,7803,6403,780332,9003,780
2006-03-163,7703,7703,6103,620266,4003,620
2006-03-153,8403,8503,7503,760259,8003,760
2006-03-143,9303,9603,8103,830256,4003,830
2006-03-133,8903,9203,8803,900140,6003,900
2006-03-103,9003,9203,8603,860232,2003,860
2006-03-093,8003,9703,7103,920688,7003,920
2006-03-084,1204,1604,1004,10046,8004,100
2006-03-074,1504,1704,0904,17055,1004,170
2006-03-064,1004,1104,0204,10064,6004,100
2006-03-034,1504,1804,0804,10078,8004,100
2006-03-024,1904,2504,1704,17066,0004,170
2006-03-014,2104,2504,1204,160144,9004,160
2006-02-284,3104,3304,2204,250102,6004,250
2006-02-274,4204,4304,2804,280204,7004,280
2006-02-244,4504,4804,3504,430123,9004,430
2006-02-234,3804,5204,3804,440150,5004,440
2006-02-224,2004,4104,1804,370149,5004,370
2006-02-214,1104,2304,1104,150160,5004,150
2006-02-204,2804,2804,1104,130145,4004,130
2006-02-174,3504,4304,2504,31074,2004,310
2006-02-164,3004,3804,2704,350117,9004,350
2006-02-154,4904,5004,3304,340105,9004,340
2006-02-144,2404,4304,1104,360284,1004,360
2006-02-134,5304,5304,1204,230416,4004,230
2006-02-104,6504,6804,5104,520191,8004,520
2006-02-094,6904,6904,5804,640131,3004,640
2006-02-084,6804,7404,5804,580274,9004,580
2006-02-074,7904,7904,6504,670248,5004,670
2006-02-064,8904,8904,7404,800183,0004,800
2006-02-034,9404,9404,8804,91074,9004,910
2006-02-024,9504,9704,9104,97092,8004,970
2006-02-014,9604,9904,8404,880188,4004,880
2006-01-315,0905,0904,9605,080113,5005,080
2006-01-305,1205,1305,0505,060135,3005,060
2006-01-274,9605,0404,9405,020193,3005,020
2006-01-264,8804,8904,8504,86097,1004,860
2006-01-254,7504,8504,6804,800115,3004,800
2006-01-244,6504,6904,6004,66074,2004,660
2006-01-234,6604,7304,5804,590139,3004,590
2006-01-204,9004,9104,7504,760133,6004,760
2006-01-194,6504,8504,5804,800158,3004,800
2006-01-184,7104,7304,5104,700231,6004,700
2006-01-174,8404,9904,7604,830164,8004,830
2006-01-165,0105,0104,8704,940150,6004,940
2006-01-134,9905,0304,9505,000140,1005,000
2006-01-124,8505,0004,8104,990415,4004,990
2006-01-114,8004,8104,6504,760133,2004,760
2006-01-104,8704,9304,8104,810280,8004,810
2006-01-064,6004,9004,5904,820528,9004,820
2006-01-054,5604,5704,5404,560112,3004,560
2006-01-044,5704,5904,5604,57027,2004,570

分割・併合履歴 : なし