6737 EIZO(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	2,270	2,275	2,215	2,215	18,000	2,215
2009-12-29	2,225	2,265	2,225	2,235	16,200	2,235
2009-12-28	2,220	2,280	2,220	2,250	31,500	2,250
2009-12-25	2,250	2,260	2,220	2,225	25,600	2,225
2009-12-24	2,230	2,255	2,210	2,250	28,800	2,250
2009-12-22	2,230	2,240	2,200	2,230	28,600	2,230
2009-12-21	2,210	2,240	2,205	2,215	29,300	2,215
2009-12-18	2,190	2,245	2,160	2,220	42,700	2,220
2009-12-17	2,200	2,220	2,170	2,195	34,000	2,195
2009-12-16	2,175	2,190	2,160	2,190	25,700	2,190
2009-12-15	2,150	2,180	2,135	2,160	29,600	2,160
2009-12-14	2,115	2,150	2,105	2,150	23,500	2,150
2009-12-11	2,110	2,140	2,100	2,130	38,900	2,130
2009-12-10	2,105	2,130	2,100	2,110	22,300	2,110
2009-12-09	2,150	2,150	2,115	2,125	27,500	2,125
2009-12-08	2,095	2,145	2,085	2,140	45,000	2,140
2009-12-07	2,125	2,150	2,115	2,135	37,900	2,135
2009-12-04	2,110	2,135	2,075	2,120	40,400	2,120
2009-12-03	2,095	2,135	2,080	2,135	39,900	2,135
2009-12-02	2,085	2,095	2,065	2,085	26,700	2,085
2009-12-01	2,035	2,075	2,020	2,070	49,600	2,070
2009-11-30	1,950	2,080	1,950	2,045	69,100	2,045
2009-11-27	2,000	2,025	1,958	1,971	61,500	1,971
2009-11-26	2,060	2,070	2,015	2,025	71,300	2,025
2009-11-25	2,160	2,160	2,060	2,070	21,400	2,070
2009-11-24	2,155	2,155	2,090	2,095	28,700	2,095
2009-11-20	2,085	2,150	2,060	2,150	37,000	2,150
2009-11-19	2,100	2,105	2,070	2,090	23,600	2,090
2009-11-18	2,050	2,100	2,040	2,085	48,000	2,085
2009-11-17	2,150	2,160	2,050	2,060	66,400	2,060
2009-11-16	2,160	2,195	2,160	2,170	32,000	2,170
2009-11-13	2,225	2,230	2,160	2,180	25,700	2,180
2009-11-12	2,200	2,220	2,175	2,215	31,500	2,215
2009-11-11	2,195	2,215	2,180	2,205	34,100	2,205
2009-11-10	2,195	2,220	2,165	2,170	31,700	2,170
2009-11-09	2,130	2,205	2,115	2,195	41,300	2,195
2009-11-06	2,190	2,190	2,115	2,130	43,300	2,130
2009-11-05	2,200	2,220	2,110	2,150	68,500	2,150
2009-11-04	2,180	2,235	2,175	2,225	58,300	2,225
2009-11-02	2,130	2,175	2,120	2,175	38,100	2,175
2009-10-30	2,175	2,180	2,155	2,170	30,100	2,170
2009-10-29	2,105	2,170	2,105	2,165	36,900	2,165
2009-10-28	2,115	2,170	2,115	2,170	39,900	2,170
2009-10-27	2,120	2,145	2,105	2,110	33,100	2,110
2009-10-26	2,120	2,170	2,120	2,160	30,700	2,160
2009-10-23	2,130	2,135	2,090	2,120	42,600	2,120
2009-10-22	2,120	2,150	2,065	2,095	52,300	2,095
2009-10-21	2,105	2,150	2,090	2,145	51,000	2,145
2009-10-20	2,065	2,120	2,065	2,115	39,600	2,115
2009-10-19	2,040	2,090	2,030	2,075	31,800	2,075
2009-10-16	2,110	2,115	2,055	2,070	34,000	2,070
2009-10-15	2,085	2,175	2,085	2,110	140,400	2,110
2009-10-14	2,105	2,145	2,070	2,105	41,700	2,105
2009-10-13	2,150	2,180	2,060	2,140	84,900	2,140
2009-10-09	2,150	2,150	2,115	2,120	57,600	2,120
2009-10-08	2,010	2,095	2,010	2,045	29,200	2,045
2009-10-07	2,045	2,055	2,030	2,045	16,900	2,045
2009-10-06	2,005	2,035	1,991	2,035	32,800	2,035
2009-10-05	2,015	2,040	2,010	2,030	20,000	2,030
2009-10-02	2,095	2,095	2,025	2,045	24,300	2,045
2009-10-01	2,110	2,140	2,105	2,135	25,600	2,135
2009-09-30	2,085	2,140	2,070	2,140	38,600	2,140
2009-09-29	2,085	2,120	2,050	2,070	30,700	2,070
2009-09-28	2,110	2,130	2,080	2,115	37,000	2,115
2009-09-25	2,125	2,140	2,100	2,115	43,200	2,115
2009-09-24	2,125	2,145	2,100	2,145	36,100	2,145
2009-09-18	2,085	2,110	2,070	2,110	27,300	2,110
2009-09-17	2,090	2,110	2,075	2,095	33,300	2,095
2009-09-16	2,090	2,115	2,075	2,075	43,900	2,075
2009-09-15	2,105	2,120	2,100	2,100	24,200	2,100
2009-09-14	2,125	2,135	2,085	2,120	57,900	2,120
2009-09-11	2,165	2,175	2,120	2,155	66,500	2,155
2009-09-10	2,110	2,170	2,100	2,135	54,100	2,135
2009-09-09	2,115	2,115	2,080	2,095	26,400	2,095
2009-09-08	2,100	2,105	2,080	2,090	12,300	2,090
2009-09-07	2,125	2,140	2,085	2,085	24,400	2,085
2009-09-04	2,100	2,120	2,100	2,110	27,400	2,110
2009-09-03	2,090	2,115	2,080	2,100	17,800	2,100
2009-09-02	2,130	2,160	2,080	2,090	52,700	2,090
2009-09-01	2,115	2,170	2,115	2,150	21,200	2,150
2009-08-31	2,145	2,185	2,100	2,125	32,900	2,125
2009-08-28	2,170	2,175	2,145	2,170	13,000	2,170
2009-08-27	2,175	2,175	2,140	2,165	16,900	2,165
2009-08-26	2,185	2,185	2,155	2,165	17,100	2,165
2009-08-25	2,155	2,170	2,130	2,150	24,600	2,150
2009-08-24	2,200	2,215	2,170	2,185	20,400	2,185
2009-08-21	2,135	2,160	2,120	2,140	24,000	2,140
2009-08-20	2,120	2,180	2,120	2,175	27,400	2,175
2009-08-19	2,120	2,145	2,115	2,115	19,700	2,115
2009-08-18	2,100	2,150	2,100	2,125	25,400	2,125
2009-08-17	2,135	2,145	2,105	2,115	30,700	2,115
2009-08-14	2,220	2,220	2,170	2,170	36,100	2,170
2009-08-13	2,135	2,230	2,120	2,200	52,900	2,200
2009-08-12	2,120	2,140	2,095	2,095	39,800	2,095
2009-08-11	2,180	2,195	2,145	2,165	51,100	2,165
2009-08-10	2,200	2,200	2,165	2,195	36,500	2,195
2009-08-07	2,135	2,135	2,075	2,105	25,700	2,105
2009-08-06	2,085	2,155	2,085	2,135	59,800	2,135
2009-08-05	2,165	2,180	2,100	2,120	58,600	2,120
2009-08-04	2,250	2,265	2,190	2,200	56,800	2,200
2009-08-03	2,180	2,280	2,165	2,230	120,000	2,230
2009-07-31	2,045	2,180	2,040	2,105	193,400	2,105
2009-07-30	1,922	1,948	1,911	1,911	27,800	1,911
2009-07-29	1,920	1,957	1,911	1,941	20,700	1,941
2009-07-28	1,972	1,972	1,906	1,942	7,800	1,942
2009-07-27	1,947	1,966	1,936	1,942	37,300	1,942
2009-07-24	1,945	1,945	1,902	1,930	34,200	1,930
2009-07-23	1,930	1,945	1,910	1,915	39,900	1,915
2009-07-22	1,885	1,930	1,885	1,929	28,900	1,929
2009-07-21	1,874	1,900	1,845	1,870	28,700	1,870
2009-07-17	1,892	1,892	1,830	1,873	29,300	1,873
2009-07-16	1,922	1,927	1,862	1,862	27,800	1,862
2009-07-15	1,846	1,936	1,832	1,932	31,300	1,932
2009-07-14	1,850	1,850	1,809	1,816	26,900	1,816
2009-07-13	1,850	1,874	1,783	1,802	23,600	1,802
2009-07-10	1,905	1,929	1,831	1,879	37,500	1,879
2009-07-09	1,980	2,000	1,881	1,905	63,900	1,905
2009-07-08	1,904	1,936	1,886	1,930	44,200	1,930
2009-07-07	1,919	1,942	1,902	1,920	30,400	1,920
2009-07-06	1,948	1,968	1,907	1,916	20,900	1,916
2009-07-03	1,918	1,950	1,900	1,948	40,500	1,948
2009-07-02	1,943	1,943	1,920	1,920	24,900	1,920
2009-07-01	1,861	1,942	1,861	1,907	36,500	1,907
2009-06-30	1,901	1,920	1,890	1,890	23,900	1,890
2009-06-29	1,900	1,931	1,886	1,900	43,400	1,900
2009-06-26	1,880	1,900	1,854	1,878	30,900	1,878
2009-06-25	1,840	1,875	1,810	1,869	54,400	1,869
2009-06-24	1,821	1,831	1,763	1,810	36,600	1,810
2009-06-23	1,837	1,843	1,828	1,831	30,800	1,831
2009-06-22	1,850	1,877	1,849	1,866	15,500	1,866
2009-06-19	1,844	1,870	1,840	1,845	31,800	1,845
2009-06-18	1,842	1,852	1,830	1,833	25,800	1,833
2009-06-17	1,821	1,868	1,820	1,868	27,100	1,868
2009-06-16	1,825	1,835	1,807	1,821	41,100	1,821
2009-06-15	1,877	1,878	1,840	1,855	53,400	1,855
2009-06-12	1,881	1,894	1,873	1,878	59,400	1,878
2009-06-11	1,888	1,900	1,865	1,899	26,300	1,899
2009-06-10	1,887	1,910	1,877	1,899	52,300	1,899
2009-06-09	1,900	1,910	1,868	1,887	37,500	1,887
2009-06-08	1,896	1,920	1,896	1,904	46,800	1,904
2009-06-05	1,849	1,868	1,830	1,868	61,000	1,868
2009-06-04	1,820	1,847	1,819	1,840	40,800	1,840
2009-06-03	1,807	1,835	1,803	1,832	43,300	1,832
2009-06-02	1,830	1,836	1,816	1,825	28,900	1,825
2009-06-01	1,780	1,818	1,763	1,800	41,000	1,800
2009-05-29	1,803	1,820	1,782	1,787	50,500	1,787
2009-05-28	1,783	1,830	1,783	1,830	46,300	1,830
2009-05-27	1,790	1,828	1,785	1,809	104,200	1,809
2009-05-26	1,756	1,794	1,742	1,785	41,800	1,785
2009-05-25	1,768	1,782	1,742	1,771	71,900	1,771
2009-05-22	1,719	1,749	1,714	1,738	84,600	1,738
2009-05-21	1,708	1,749	1,687	1,749	67,100	1,749
2009-05-20	1,666	1,738	1,666	1,738	59,000	1,738
2009-05-19	1,690	1,698	1,651	1,680	34,400	1,680
2009-05-18	1,657	1,687	1,630	1,667	47,500	1,667
2009-05-15	1,651	1,686	1,645	1,676	60,000	1,676
2009-05-14	1,674	1,698	1,640	1,641	110,300	1,641
2009-05-13	1,621	1,644	1,617	1,644	33,400	1,644
2009-05-12	1,606	1,650	1,606	1,634	51,900	1,634
2009-05-11	1,616	1,649	1,616	1,635	44,500	1,635
2009-05-08	1,614	1,635	1,596	1,615	72,700	1,615
2009-05-07	1,596	1,610	1,587	1,600	44,200	1,600
2009-05-01	1,550	1,578	1,544	1,553	58,700	1,553
2009-04-30	1,606	1,606	1,577	1,584	62,800	1,584
2009-04-28	1,583	1,597	1,554	1,556	67,500	1,556
2009-04-27	1,620	1,620	1,587	1,587	20,100	1,587
2009-04-24	1,612	1,615	1,590	1,593	63,500	1,593
2009-04-23	1,611	1,623	1,590	1,612	59,000	1,612
2009-04-22	1,601	1,635	1,598	1,628	74,800	1,628
2009-04-21	1,626	1,627	1,590	1,604	75,400	1,604
2009-04-20	1,598	1,628	1,597	1,628	23,400	1,628
2009-04-17	1,589	1,641	1,589	1,597	113,500	1,597
2009-04-16	1,594	1,614	1,591	1,604	23,200	1,604
2009-04-15	1,618	1,618	1,580	1,592	33,700	1,592
2009-04-14	1,604	1,627	1,574	1,592	32,600	1,592
2009-04-13	1,607	1,638	1,602	1,602	23,200	1,602
2009-04-10	1,590	1,615	1,581	1,608	45,100	1,608
2009-04-09	1,540	1,580	1,540	1,574	69,400	1,574
2009-04-08	1,570	1,570	1,550	1,560	37,700	1,560
2009-04-07	1,585	1,591	1,560	1,561	48,500	1,561
2009-04-06	1,597	1,624	1,582	1,595	35,800	1,595
2009-04-03	1,640	1,640	1,565	1,590	48,100	1,590
2009-04-02	1,614	1,614	1,562	1,599	63,100	1,599
2009-04-01	1,601	1,613	1,553	1,595	66,700	1,595
2009-03-31	1,600	1,630	1,580	1,580	45,000	1,580
2009-03-30	1,649	1,658	1,600	1,601	44,700	1,601
2009-03-27	1,637	1,694	1,616	1,619	94,700	1,619
2009-03-26	1,630	1,640	1,603	1,635	49,800	1,635
2009-03-25	1,687	1,687	1,640	1,685	88,700	1,685
2009-03-24	1,715	1,715	1,630	1,667	101,400	1,667
2009-03-23	1,574	1,628	1,563	1,625	88,900	1,625
2009-03-19	1,540	1,566	1,533	1,546	57,700	1,546
2009-03-18	1,521	1,537	1,502	1,525	85,900	1,525
2009-03-17	1,515	1,529	1,496	1,529	92,500	1,529
2009-03-16	1,499	1,550	1,488	1,495	169,400	1,495
2009-03-13	1,520	1,547	1,503	1,511	124,600	1,511
2009-03-12	1,589	1,590	1,521	1,532	88,400	1,532
2009-03-11	1,632	1,642	1,591	1,594	97,600	1,594
2009-03-10	1,651	1,658	1,602	1,632	80,800	1,632
2009-03-09	1,710	1,735	1,681	1,688	57,300	1,688
2009-03-06	1,750	1,789	1,722	1,738	83,200	1,738
2009-03-05	1,797	1,843	1,777	1,777	75,100	1,777
2009-03-04	1,607	1,798	1,601	1,786	171,900	1,786
2009-03-03	1,712	1,783	1,702	1,757	112,100	1,757
2009-03-02	1,741	1,796	1,722	1,736	95,900	1,736
2009-02-27	1,775	1,839	1,775	1,807	56,800	1,807
2009-02-26	1,881	1,908	1,763	1,789	81,100	1,789
2009-02-25	1,870	1,929	1,870	1,908	128,700	1,908
2009-02-24	1,765	1,850	1,749	1,840	146,100	1,840
2009-02-23	1,751	1,782	1,705	1,779	72,900	1,779
2009-02-20	1,820	1,828	1,782	1,806	115,800	1,806
2009-02-19	1,759	1,839	1,759	1,830	81,500	1,830
2009-02-18	1,707	1,758	1,703	1,754	119,200	1,754
2009-02-17	1,755	1,759	1,723	1,750	65,000	1,750
2009-02-16	1,734	1,759	1,701	1,730	68,300	1,730
2009-02-13	1,695	1,780	1,681	1,734	76,100	1,734
2009-02-12	1,710	1,748	1,691	1,691	56,900	1,691
2009-02-10	1,780	1,799	1,768	1,781	120,900	1,781
2009-02-09	1,773	1,829	1,759	1,759	39,400	1,759
2009-02-06	1,784	1,785	1,743	1,769	80,600	1,769
2009-02-05	1,740	1,786	1,710	1,724	87,500	1,724
2009-02-04	1,710	1,793	1,703	1,784	90,900	1,784
2009-02-03	1,701	1,750	1,677	1,691	61,100	1,691
2009-02-02	1,633	1,730	1,633	1,684	61,100	1,684
2009-01-30	1,707	1,737	1,608	1,646	97,700	1,646
2009-01-29	1,837	1,850	1,709	1,797	114,200	1,797
2009-01-28	1,717	1,870	1,714	1,854	166,900	1,854
2009-01-27	1,635	1,732	1,630	1,705	149,200	1,705
2009-01-26	1,545	1,628	1,544	1,605	128,000	1,605
2009-01-23	1,523	1,555	1,509	1,548	151,000	1,548
2009-01-22	1,475	1,498	1,464	1,479	94,700	1,479
2009-01-21	1,424	1,470	1,416	1,466	178,300	1,466
2009-01-20	1,454	1,454	1,423	1,427	42,700	1,427
2009-01-19	1,455	1,462	1,431	1,434	46,700	1,434
2009-01-16	1,423	1,443	1,423	1,435	57,900	1,435
2009-01-15	1,431	1,432	1,406	1,417	74,200	1,417
2009-01-14	1,449	1,464	1,430	1,449	67,300	1,449
2009-01-13	1,472	1,472	1,424	1,434	78,900	1,434
2009-01-09	1,503	1,503	1,480	1,485	64,100	1,485
2009-01-08	1,520	1,520	1,474	1,483	96,400	1,483
2009-01-07	1,495	1,560	1,494	1,550	104,500	1,550
2009-01-06	1,489	1,501	1,464	1,491	64,300	1,491
2009-01-05	1,490	1,490	1,464	1,464	24,200	1,464

分割・併合履歴：なし