6737 EIZO(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	1,430	1,465	1,430	1,450	30,700	725
2008-12-29	1,461	1,471	1,445	1,450	58,100	725
2008-12-26	1,480	1,480	1,456	1,460	35,700	730
2008-12-25	1,567	1,568	1,475	1,477	47,700	738.50
2008-12-24	1,477	1,486	1,437	1,447	51,800	723.50
2008-12-22	1,477	1,494	1,468	1,477	42,400	738.50
2008-12-19	1,498	1,501	1,477	1,480	43,300	740
2008-12-18	1,500	1,517	1,490	1,502	52,600	751
2008-12-17	1,559	1,559	1,514	1,529	47,000	764.50
2008-12-16	1,522	1,563	1,503	1,559	41,600	779.50
2008-12-15	1,510	1,545	1,504	1,525	42,200	762.50
2008-12-12	1,544	1,555	1,487	1,502	85,800	751
2008-12-11	1,513	1,530	1,503	1,528	36,000	764
2008-12-10	1,500	1,532	1,499	1,530	25,900	765
2008-12-09	1,595	1,595	1,513	1,517	50,300	758.50
2008-12-08	1,470	1,540	1,458	1,539	58,600	769.50
2008-12-05	1,423	1,479	1,395	1,440	59,100	720
2008-12-04	1,425	1,435	1,390	1,406	50,600	703
2008-12-03	1,411	1,428	1,393	1,408	54,200	704
2008-12-02	1,410	1,416	1,391	1,403	45,800	701.50
2008-12-01	1,483	1,487	1,460	1,464	60,500	732
2008-11-28	1,462	1,520	1,440	1,513	53,300	756.50
2008-11-27	1,416	1,467	1,407	1,433	81,100	716.50
2008-11-26	1,394	1,410	1,375	1,409	80,000	704.50
2008-11-25	1,411	1,428	1,356	1,405	86,800	702.50
2008-11-21	1,355	1,376	1,294	1,371	147,600	685.50
2008-11-20	1,467	1,470	1,375	1,395	88,400	697.50
2008-11-19	1,526	1,538	1,467	1,506	60,200	753
2008-11-18	1,505	1,540	1,503	1,525	37,100	762.50
2008-11-17	1,500	1,579	1,471	1,534	73,400	767
2008-11-14	1,524	1,528	1,467	1,489	85,300	744.50
2008-11-13	1,541	1,541	1,457	1,461	52,700	730.50
2008-11-12	1,565	1,585	1,522	1,538	71,300	769
2008-11-11	1,633	1,635	1,562	1,576	84,800	788
2008-11-10	1,691	1,699	1,619	1,633	58,200	816.50
2008-11-07	1,590	1,647	1,562	1,625	104,800	812.50
2008-11-06	1,600	1,679	1,600	1,627	103,600	813.50
2008-11-05	1,600	1,699	1,600	1,699	118,000	849.50
2008-11-04	1,528	1,590	1,516	1,556	99,300	778
2008-10-31	1,501	1,527	1,447	1,527	121,900	763.50
2008-10-30	1,475	1,500	1,400	1,500	188,600	750
2008-10-29	1,530	1,530	1,341	1,395	176,400	697.50
2008-10-28	1,248	1,426	1,192	1,426	163,300	713
2008-10-27	1,447	1,466	1,320	1,328	146,800	664
2008-10-24	1,590	1,590	1,467	1,487	145,100	743.50
2008-10-23	1,550	1,551	1,470	1,530	101,800	765
2008-10-22	1,610	1,675	1,586	1,590	60,800	795
2008-10-21	1,622	1,659	1,600	1,634	79,200	817
2008-10-20	1,530	1,577	1,513	1,562	126,200	781
2008-10-17	1,480	1,544	1,405	1,505	259,800	752.50
2008-10-16	1,470	1,551	1,450	1,460	187,700	730
2008-10-15	1,705	1,732	1,640	1,710	86,100	855
2008-10-14	1,675	1,675	1,621	1,675	93,600	837.50
2008-10-10	1,490	1,495	1,400	1,475	201,500	737.50
2008-10-09	1,511	1,588	1,481	1,545	124,500	772.50
2008-10-08	1,650	1,690	1,511	1,530	139,500	765
2008-10-07	1,604	1,803	1,604	1,756	123,100	878
2008-10-06	1,894	1,924	1,835	1,844	72,300	922
2008-10-03	1,955	1,975	1,887	1,924	64,300	962
2008-10-02	2,035	2,035	1,965	1,985	86,000	992.50
2008-10-01	2,010	2,035	1,990	2,010	78,500	1,005
2008-09-30	1,870	2,010	1,870	1,987	50,700	993.50
2008-09-29	2,045	2,065	1,993	2,000	51,400	1,000
2008-09-26	2,080	2,090	1,988	2,015	88,800	1,007.50
2008-09-25	2,130	2,130	2,070	2,090	33,300	1,045
2008-09-24	2,105	2,140	2,085	2,140	38,400	1,070
2008-09-22	2,135	2,165	2,115	2,145	55,200	1,072.50
2008-09-19	2,080	2,095	2,035	2,085	120,600	1,042.50
2008-09-18	1,985	2,075	1,962	2,050	82,900	1,025
2008-09-17	2,090	2,090	2,005	2,025	49,800	1,012.50
2008-09-16	1,960	2,010	1,942	2,010	123,300	1,005
2008-09-12	2,065	2,080	2,015	2,060	93,800	1,030
2008-09-11	2,080	2,085	2,045	2,060	72,800	1,030
2008-09-10	2,050	2,100	2,050	2,085	62,800	1,042.50
2008-09-09	2,110	2,120	2,055	2,075	69,400	1,037.50
2008-09-08	2,050	2,120	2,050	2,100	90,400	1,050
2008-09-05	2,045	2,080	2,035	2,065	91,200	1,032.50
2008-09-04	2,195	2,195	2,085	2,110	99,200	1,055
2008-09-03	2,180	2,195	2,140	2,165	99,200	1,082.50
2008-09-02	2,165	2,200	2,125	2,130	87,800	1,065
2008-09-01	2,220	2,225	2,190	2,200	60,900	1,100
2008-08-29	2,195	2,235	2,185	2,235	62,300	1,117.50
2008-08-28	2,150	2,185	2,150	2,170	47,600	1,085
2008-08-27	2,175	2,205	2,145	2,150	63,500	1,075
2008-08-26	2,165	2,215	2,155	2,195	97,900	1,097.50
2008-08-25	2,155	2,190	2,125	2,180	83,800	1,090
2008-08-22	2,195	2,195	2,095	2,115	95,900	1,057.50
2008-08-21	2,160	2,180	2,105	2,160	58,100	1,080
2008-08-20	2,110	2,130	2,080	2,090	78,100	1,045
2008-08-19	2,200	2,200	2,110	2,110	97,900	1,055
2008-08-18	2,215	2,245	2,185	2,205	74,500	1,102.50
2008-08-15	2,210	2,245	2,150	2,185	107,600	1,092.50
2008-08-14	2,185	2,245	2,165	2,205	118,600	1,102.50
2008-08-13	2,170	2,175	2,125	2,165	95,200	1,082.50
2008-08-12	2,185	2,190	2,130	2,130	62,600	1,065
2008-08-11	2,160	2,195	2,150	2,185	40,600	1,092.50
2008-08-08	2,135	2,175	2,110	2,155	63,500	1,077.50
2008-08-07	2,190	2,190	2,110	2,145	90,000	1,072.50
2008-08-06	2,095	2,190	2,095	2,185	118,500	1,092.50
2008-08-05	2,000	2,055	1,990	2,040	90,700	1,020
2008-08-04	2,135	2,135	1,975	1,985	160,900	992.50
2008-08-01	2,140	2,160	2,110	2,115	117,000	1,057.50
2008-07-31	2,120	2,180	2,105	2,145	193,900	1,072.50
2008-07-30	2,200	2,280	2,200	2,270	139,200	1,135
2008-07-29	2,110	2,195	2,090	2,190	112,000	1,095
2008-07-28	2,140	2,180	2,110	2,110	59,000	1,055
2008-07-25	2,140	2,175	2,105	2,115	75,100	1,057.50
2008-07-24	2,175	2,200	2,140	2,180	83,100	1,090
2008-07-23	2,095	2,165	2,090	2,135	76,200	1,067.50
2008-07-22	2,100	2,100	2,015	2,090	129,100	1,045
2008-07-18	2,105	2,135	2,020	2,035	109,400	1,017.50
2008-07-17	2,090	2,115	2,040	2,060	132,900	1,030
2008-07-16	2,080	2,120	2,040	2,060	73,800	1,030
2008-07-15	2,155	2,180	2,080	2,100	91,600	1,050
2008-07-14	2,165	2,225	2,160	2,165	51,000	1,082.50
2008-07-11	2,230	2,260	2,185	2,205	85,300	1,102.50
2008-07-10	2,185	2,265	2,165	2,235	103,200	1,117.50
2008-07-09	2,310	2,310	2,170	2,180	131,900	1,090
2008-07-08	2,260	2,265	2,150	2,150	125,300	1,075
2008-07-07	2,310	2,310	2,225	2,235	115,400	1,117.50
2008-07-04	2,320	2,330	2,255	2,295	85,300	1,147.50
2008-07-03	2,270	2,300	2,225	2,280	130,800	1,140
2008-07-02	2,355	2,355	2,285	2,295	66,000	1,147.50
2008-07-01	2,320	2,330	2,290	2,310	58,200	1,155
2008-06-30	2,300	2,330	2,260	2,270	40,400	1,135
2008-06-27	2,270	2,330	2,260	2,330	109,300	1,165
2008-06-26	2,395	2,410	2,335	2,350	87,900	1,175
2008-06-25	2,440	2,440	2,355	2,405	99,500	1,202.50
2008-06-24	2,445	2,445	2,360	2,435	131,200	1,217.50
2008-06-23	2,250	2,490	2,230	2,450	212,200	1,225
2008-06-20	2,315	2,330	2,250	2,295	95,200	1,147.50
2008-06-19	2,390	2,390	2,300	2,310	141,700	1,155
2008-06-18	2,435	2,460	2,415	2,425	72,700	1,212.50
2008-06-17	2,450	2,485	2,430	2,430	113,300	1,215
2008-06-16	2,440	2,540	2,425	2,540	73,400	1,270
2008-06-13	2,450	2,470	2,400	2,410	80,400	1,205
2008-06-12	2,445	2,480	2,415	2,465	110,900	1,232.50
2008-06-11	2,500	2,520	2,455	2,510	87,700	1,255
2008-06-10	2,550	2,565	2,485	2,510	79,400	1,255
2008-06-09	2,450	2,485	2,445	2,455	120,200	1,227.50
2008-06-06	2,600	2,610	2,535	2,535	74,600	1,267.50
2008-06-05	2,545	2,570	2,530	2,565	64,500	1,282.50
2008-06-04	2,540	2,575	2,530	2,545	95,800	1,272.50
2008-06-03	2,530	2,580	2,515	2,545	140,800	1,272.50
2008-06-02	2,565	2,610	2,550	2,590	136,600	1,295
2008-05-30	2,585	2,605	2,560	2,600	131,900	1,300
2008-05-29	2,490	2,585	2,485	2,585	136,900	1,292.50
2008-05-28	2,480	2,495	2,450	2,455	141,700	1,227.50
2008-05-27	2,470	2,525	2,420	2,440	194,000	1,220
2008-05-26	2,580	2,585	2,480	2,485	120,500	1,242.50
2008-05-23	2,590	2,605	2,525	2,580	151,800	1,290
2008-05-22	2,500	2,600	2,450	2,560	242,100	1,280
2008-05-21	2,500	2,545	2,470	2,545	217,400	1,272.50
2008-05-20	2,465	2,530	2,465	2,515	147,100	1,257.50
2008-05-19	2,440	2,475	2,420	2,450	205,500	1,225
2008-05-16	2,390	2,450	2,385	2,440	231,400	1,220
2008-05-15	2,300	2,415	2,300	2,390	222,400	1,195
2008-05-14	2,235	2,305	2,220	2,290	161,600	1,145
2008-05-13	2,160	2,230	2,160	2,195	140,100	1,097.50
2008-05-12	2,105	2,215	2,025	2,195	230,000	1,097.50
2008-05-09	2,295	2,295	2,120	2,145	179,300	1,072.50
2008-05-08	2,270	2,295	2,245	2,285	97,100	1,142.50
2008-05-07	2,295	2,310	2,210	2,250	203,700	1,125
2008-05-02	2,070	2,100	2,065	2,095	139,400	1,047.50
2008-05-01	2,050	2,055	2,030	2,035	54,100	1,017.50
2008-04-30	2,040	2,050	2,010	2,035	78,100	1,017.50
2008-04-28	2,010	2,040	2,005	2,040	77,400	1,020
2008-04-25	2,005	2,005	1,986	1,997	66,100	998.50
2008-04-24	1,999	1,999	1,963	1,969	85,400	984.50
2008-04-23	1,971	2,000	1,971	1,981	44,900	990.50
2008-04-22	1,990	2,010	1,970	2,005	64,900	1,002.50
2008-04-21	2,050	2,050	1,986	1,994	141,900	997
2008-04-18	2,010	2,010	1,969	2,005	53,300	1,002.50
2008-04-17	1,952	2,000	1,952	1,995	178,500	997.50
2008-04-16	1,920	1,943	1,913	1,923	95,200	961.50
2008-04-15	1,923	1,943	1,900	1,909	148,500	954.50
2008-04-14	1,891	1,970	1,891	1,953	84,800	976.50
2008-04-11	1,895	1,963	1,891	1,951	146,200	975.50
2008-04-10	1,940	1,940	1,881	1,891	135,200	945.50
2008-04-09	1,970	1,983	1,942	1,953	127,200	976.50
2008-04-08	2,045	2,045	1,945	1,950	237,800	975
2008-04-07	2,015	2,045	1,991	2,045	100,900	1,022.50
2008-04-04	2,010	2,010	1,963	1,981	217,400	990.50
2008-04-03	2,000	2,010	1,971	2,010	125,000	1,005
2008-04-02	2,020	2,045	1,950	1,970	183,200	985
2008-04-01	1,950	2,005	1,922	1,987	217,300	993.50
2008-03-31	1,900	1,920	1,845	1,920	224,100	960
2008-03-28	1,830	1,888	1,830	1,877	219,700	938.50
2008-03-27	1,959	1,960	1,835	1,858	418,400	929
2008-03-26	1,960	2,025	1,952	2,005	133,500	1,002.50
2008-03-25	2,010	2,060	2,000	2,050	203,000	1,025
2008-03-24	1,930	2,010	1,930	1,973	199,600	986.50
2008-03-21	1,873	1,938	1,852	1,929	195,300	964.50
2008-03-19	1,861	1,867	1,807	1,813	207,700	906.50
2008-03-18	1,782	1,800	1,742	1,792	301,100	896
2008-03-17	1,780	1,794	1,704	1,781	233,700	890.50
2008-03-14	1,871	1,885	1,740	1,764	288,800	882
2008-03-13	1,875	1,920	1,831	1,870	236,300	935
2008-03-12	2,000	2,005	1,859	1,869	283,500	934.50
2008-03-11	1,845	1,941	1,842	1,898	377,100	949
2008-03-10	2,000	2,005	1,935	1,935	530,900	967.50
2008-03-07	2,310	2,355	2,265	2,335	205,100	1,167.50
2008-03-06	2,340	2,370	2,300	2,350	134,200	1,175
2008-03-05	2,270	2,300	2,250	2,300	182,900	1,150
2008-03-04	2,380	2,380	2,250	2,280	260,100	1,140
2008-03-03	2,400	2,400	2,320	2,350	338,600	1,175
2008-02-29	2,710	2,745	2,510	2,530	425,000	1,265
2008-02-28	2,860	2,885	2,810	2,810	153,100	1,405
2008-02-27	2,920	2,970	2,905	2,940	121,300	1,470
2008-02-26	2,880	2,940	2,845	2,845	101,000	1,422.50
2008-02-25	2,710	2,840	2,680	2,840	216,400	1,420
2008-02-22	2,640	2,660	2,600	2,640	98,400	1,320
2008-02-21	2,655	2,735	2,630	2,675	164,000	1,337.50
2008-02-20	2,685	2,685	2,580	2,580	145,600	1,290
2008-02-19	2,660	2,700	2,625	2,650	159,700	1,325
2008-02-18	2,640	2,730	2,620	2,650	139,200	1,325
2008-02-15	2,660	2,695	2,575	2,665	135,900	1,332.50
2008-02-14	2,595	2,710	2,595	2,710	106,400	1,355
2008-02-13	2,570	2,645	2,540	2,560	111,600	1,280
2008-02-12	2,620	2,620	2,560	2,580	90,300	1,290
2008-02-08	2,675	2,700	2,580	2,630	131,100	1,315
2008-02-07	2,550	2,620	2,495	2,570	153,200	1,285
2008-02-06	2,570	2,645	2,560	2,565	221,000	1,282.50
2008-02-05	2,710	2,740	2,670	2,690	124,400	1,345
2008-02-04	2,720	2,765	2,675	2,710	103,300	1,355
2008-02-01	2,735	2,855	2,675	2,710	344,900	1,355
2008-01-31	2,495	2,655	2,475	2,655	367,100	1,327.50
2008-01-30	2,290	2,300	2,230	2,255	164,200	1,127.50
2008-01-29	2,340	2,370	2,290	2,370	99,500	1,185
2008-01-28	2,295	2,330	2,215	2,235	105,600	1,117.50
2008-01-25	2,325	2,325	2,265	2,315	112,200	1,157.50
2008-01-24	2,200	2,260	2,175	2,260	222,000	1,130
2008-01-23	2,150	2,190	2,055	2,085	187,500	1,042.50
2008-01-22	2,100	2,195	2,075	2,080	149,600	1,040
2008-01-21	2,310	2,320	2,180	2,195	147,500	1,097.50
2008-01-18	2,200	2,370	2,180	2,360	223,500	1,180
2008-01-17	2,145	2,260	2,080	2,255	188,200	1,127.50
2008-01-16	2,110	2,175	2,070	2,080	255,800	1,040
2008-01-15	2,460	2,475	2,270	2,270	224,000	1,135
2008-01-11	2,540	2,550	2,470	2,480	124,700	1,240
2008-01-10	2,600	2,605	2,530	2,535	120,900	1,267.50
2008-01-09	2,530	2,600	2,500	2,585	146,800	1,292.50
2008-01-08	2,600	2,605	2,530	2,570	204,000	1,285
2008-01-07	2,680	2,685	2,600	2,650	124,500	1,325
2008-01-04	2,850	2,850	2,710	2,715	93,700	1,357.50

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