6737 EIZO(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,911	1,920	1,893	1,902	24,400	951
2010-12-29	1,885	1,913	1,885	1,911	15,100	955.50
2010-12-28	1,874	1,899	1,864	1,885	14,200	942.50
2010-12-27	1,874	1,874	1,860	1,874	16,200	937
2010-12-24	1,939	1,939	1,867	1,874	38,400	937
2010-12-22	1,903	1,938	1,857	1,867	49,800	933.50
2010-12-21	1,855	1,908	1,855	1,899	29,600	949.50
2010-12-20	1,854	1,869	1,849	1,853	28,400	926.50
2010-12-17	1,867	1,894	1,861	1,862	25,500	931
2010-12-16	1,854	1,884	1,854	1,867	30,800	933.50
2010-12-15	1,885	1,888	1,841	1,862	35,100	931
2010-12-14	1,886	1,895	1,880	1,891	17,900	945.50
2010-12-13	1,843	1,895	1,843	1,885	16,400	942.50
2010-12-10	1,862	1,862	1,845	1,851	44,000	925.50
2010-12-09	1,867	1,911	1,835	1,854	47,100	927
2010-12-08	1,796	1,828	1,793	1,828	37,800	914
2010-12-07	1,790	1,795	1,760	1,795	25,500	897.50
2010-12-06	1,775	1,786	1,768	1,785	24,500	892.50
2010-12-03	1,760	1,773	1,753	1,765	31,100	882.50
2010-12-02	1,767	1,772	1,742	1,757	33,400	878.50
2010-12-01	1,698	1,744	1,681	1,737	37,000	868.50
2010-11-30	1,718	1,727	1,696	1,701	85,400	850.50
2010-11-29	1,701	1,748	1,701	1,718	21,300	859
2010-11-26	1,712	1,720	1,703	1,710	22,100	855
2010-11-25	1,708	1,718	1,689	1,712	25,700	856
2010-11-24	1,672	1,700	1,661	1,686	58,800	843
2010-11-22	1,670	1,697	1,670	1,686	25,900	843
2010-11-19	1,670	1,670	1,655	1,660	31,600	830
2010-11-18	1,625	1,663	1,625	1,647	75,700	823.50
2010-11-17	1,650	1,658	1,613	1,623	56,900	811.50
2010-11-16	1,655	1,669	1,647	1,658	28,600	829
2010-11-15	1,672	1,680	1,665	1,669	16,900	834.50
2010-11-12	1,671	1,694	1,671	1,672	11,000	836
2010-11-11	1,660	1,690	1,660	1,690	21,700	845
2010-11-10	1,635	1,697	1,635	1,667	41,900	833.50
2010-11-09	1,604	1,647	1,599	1,642	47,000	821
2010-11-08	1,622	1,636	1,605	1,616	35,500	808
2010-11-05	1,550	1,628	1,547	1,625	67,400	812.50
2010-11-04	1,551	1,559	1,534	1,542	90,600	771
2010-11-02	1,581	1,581	1,549	1,551	50,100	775.50
2010-11-01	1,622	1,622	1,540	1,560	72,700	780
2010-10-29	1,657	1,664	1,626	1,639	20,800	819.50
2010-10-28	1,666	1,686	1,653	1,653	30,800	826.50
2010-10-27	1,690	1,700	1,669	1,670	27,900	835
2010-10-26	1,695	1,730	1,690	1,690	28,400	845
2010-10-25	1,737	1,737	1,698	1,698	28,400	849
2010-10-22	1,723	1,735	1,711	1,724	21,400	862
2010-10-21	1,730	1,731	1,704	1,731	26,600	865.50
2010-10-20	1,746	1,746	1,708	1,738	19,300	869
2010-10-19	1,729	1,750	1,705	1,745	24,800	872.50
2010-10-18	1,681	1,730	1,681	1,723	14,400	861.50
2010-10-15	1,736	1,736	1,650	1,702	34,300	851
2010-10-14	1,710	1,730	1,692	1,725	22,800	862.50
2010-10-13	1,680	1,717	1,678	1,678	20,700	839
2010-10-12	1,741	1,749	1,680	1,683	28,600	841.50
2010-10-08	1,740	1,755	1,720	1,733	44,400	866.50
2010-10-07	1,715	1,740	1,714	1,721	24,500	860.50
2010-10-06	1,700	1,713	1,689	1,708	18,300	854
2010-10-05	1,694	1,711	1,670	1,693	50,400	846.50
2010-10-04	1,729	1,737	1,715	1,717	20,700	858.50
2010-10-01	1,744	1,744	1,709	1,717	57,400	858.50
2010-09-30	1,745	1,767	1,738	1,760	52,700	880
2010-09-29	1,702	1,745	1,702	1,738	43,900	869
2010-09-28	1,696	1,709	1,659	1,701	49,000	850.50
2010-09-27	1,714	1,741	1,710	1,731	27,600	865.50
2010-09-24	1,729	1,735	1,703	1,709	36,200	854.50
2010-09-22	1,725	1,740	1,710	1,715	23,300	857.50
2010-09-21	1,753	1,757	1,740	1,740	27,500	870
2010-09-17	1,710	1,735	1,708	1,730	25,100	865
2010-09-16	1,750	1,750	1,700	1,706	35,400	853
2010-09-15	1,728	1,766	1,705	1,748	25,700	874
2010-09-14	1,712	1,732	1,711	1,724	20,800	862
2010-09-13	1,714	1,732	1,707	1,711	14,200	855.50
2010-09-10	1,752	1,752	1,704	1,712	49,900	856
2010-09-09	1,695	1,698	1,678	1,688	47,500	844
2010-09-08	1,735	1,735	1,688	1,695	40,200	847.50
2010-09-07	1,727	1,738	1,725	1,735	12,800	867.50
2010-09-06	1,723	1,747	1,696	1,745	32,000	872.50
2010-09-03	1,701	1,718	1,691	1,702	25,400	851
2010-09-02	1,701	1,706	1,661	1,701	62,300	850.50
2010-09-01	1,691	1,694	1,634	1,661	65,700	830.50
2010-08-31	1,688	1,690	1,638	1,638	33,300	819
2010-08-30	1,708	1,722	1,689	1,697	24,000	848.50
2010-08-27	1,652	1,683	1,640	1,678	65,900	839
2010-08-26	1,645	1,660	1,621	1,651	66,200	825.50
2010-08-25	1,657	1,662	1,630	1,642	46,800	821
2010-08-24	1,650	1,670	1,642	1,649	53,400	824.50
2010-08-23	1,669	1,676	1,631	1,646	96,200	823
2010-08-20	1,678	1,694	1,663	1,669	95,500	834.50
2010-08-19	1,697	1,720	1,670	1,706	137,200	853
2010-08-18	1,705	1,723	1,692	1,700	54,600	850
2010-08-17	1,733	1,733	1,680	1,705	59,600	852.50
2010-08-16	1,753	1,781	1,722	1,734	47,600	867
2010-08-13	1,773	1,777	1,736	1,753	81,300	876.50
2010-08-12	1,755	1,779	1,746	1,769	63,800	884.50
2010-08-11	1,847	1,847	1,783	1,790	71,200	895
2010-08-10	1,890	1,915	1,869	1,878	56,600	939
2010-08-09	1,885	1,913	1,859	1,905	118,700	952.50
2010-08-06	1,805	1,873	1,801	1,860	91,000	930
2010-08-05	1,802	1,815	1,781	1,799	66,300	899.50
2010-08-04	1,804	1,808	1,771	1,788	75,500	894
2010-08-03	1,899	1,899	1,806	1,814	98,900	907
2010-08-02	1,808	1,885	1,803	1,860	82,800	930
2010-07-30	1,950	1,961	1,921	1,928	45,100	964
2010-07-29	1,929	1,972	1,929	1,968	72,000	984
2010-07-28	1,957	1,980	1,916	1,943	108,800	971.50
2010-07-27	1,991	2,008	1,985	1,997	16,800	998.50
2010-07-26	1,974	2,001	1,957	1,977	23,900	988.50
2010-07-23	1,972	1,999	1,938	1,947	69,600	973.50
2010-07-22	1,922	1,951	1,919	1,921	28,300	960.50
2010-07-21	1,941	1,962	1,922	1,926	25,900	963
2010-07-20	1,936	1,970	1,916	1,930	45,400	965
2010-07-16	1,983	2,004	1,936	1,951	33,000	975.50
2010-07-15	2,004	2,025	1,992	2,002	23,900	1,001
2010-07-14	2,025	2,027	1,996	2,011	45,700	1,005.50
2010-07-13	2,046	2,054	1,993	2,000	77,900	1,000
2010-07-12	2,040	2,068	2,032	2,046	32,500	1,023
2010-07-09	2,122	2,122	2,031	2,040	59,700	1,020
2010-07-08	1,970	2,009	1,970	2,009	62,800	1,004.50
2010-07-07	1,937	1,948	1,921	1,946	33,300	973
2010-07-06	1,900	1,937	1,892	1,937	34,200	968.50
2010-07-05	1,890	1,916	1,888	1,899	46,700	949.50
2010-07-02	1,890	1,901	1,880	1,890	63,400	945
2010-07-01	1,901	1,949	1,888	1,896	72,900	948
2010-06-30	1,914	1,939	1,866	1,936	108,300	968
2010-06-29	1,951	1,963	1,933	1,948	67,200	974
2010-06-28	1,960	1,996	1,949	1,952	51,000	976
2010-06-25	1,992	2,007	1,952	1,968	73,000	984
2010-06-24	1,978	2,009	1,978	1,991	38,400	995.50
2010-06-23	2,000	2,000	1,972	1,978	61,700	989
2010-06-22	1,987	2,000	1,968	2,000	126,900	1,000
2010-06-21	1,969	1,997	1,969	1,987	50,100	993.50
2010-06-18	1,958	1,980	1,935	1,968	63,400	984
2010-06-17	1,928	1,959	1,928	1,958	52,800	979
2010-06-16	1,953	1,960	1,935	1,946	53,600	973
2010-06-15	1,968	1,998	1,922	1,939	94,800	969.50
2010-06-14	1,986	2,006	1,975	1,988	43,200	994
2010-06-11	1,991	2,005	1,979	1,981	102,000	990.50
2010-06-10	1,938	1,970	1,936	1,965	70,100	982.50
2010-06-09	1,917	1,960	1,915	1,938	73,400	969
2010-06-08	1,907	1,940	1,906	1,933	55,200	966.50
2010-06-07	1,938	1,944	1,907	1,912	42,700	956
2010-06-04	1,968	1,980	1,945	1,953	50,300	976.50
2010-06-03	1,939	1,967	1,927	1,955	59,200	977.50
2010-06-02	1,950	1,970	1,926	1,938	86,400	969
2010-06-01	1,965	1,974	1,950	1,957	41,200	978.50
2010-05-31	1,937	1,978	1,933	1,954	71,900	977
2010-05-28	1,956	1,971	1,938	1,963	89,300	981.50
2010-05-27	1,876	1,933	1,868	1,916	110,600	958
2010-05-26	1,952	1,955	1,891	1,909	100,800	954.50
2010-05-25	2,005	2,005	1,936	1,952	129,800	976
2010-05-24	2,005	2,063	1,990	2,004	89,500	1,002
2010-05-21	2,030	2,067	1,998	2,023	120,800	1,011.50
2010-05-20	2,049	2,091	2,030	2,066	104,300	1,033
2010-05-19	2,055	2,079	2,030	2,049	73,400	1,024.50
2010-05-18	2,101	2,132	2,070	2,100	71,300	1,050
2010-05-17	2,098	2,170	2,087	2,100	238,100	1,050
2010-05-14	2,096	2,100	2,070	2,097	160,700	1,048.50
2010-05-13	2,182	2,200	2,050	2,096	373,400	1,048
2010-05-12	2,291	2,291	2,230	2,232	66,500	1,116
2010-05-11	2,270	2,279	2,238	2,241	97,300	1,120.50
2010-05-10	2,205	2,276	2,201	2,269	56,400	1,134.50
2010-05-07	2,200	2,224	2,161	2,209	95,700	1,104.50
2010-05-06	2,258	2,259	2,208	2,220	149,400	1,110
2010-04-30	2,272	2,298	2,254	2,298	95,100	1,149
2010-04-28	2,292	2,305	2,260	2,269	101,800	1,134.50
2010-04-27	2,277	2,340	2,277	2,335	59,600	1,167.50
2010-04-26	2,305	2,332	2,301	2,327	74,700	1,163.50
2010-04-23	2,290	2,306	2,268	2,292	62,700	1,146
2010-04-22	2,260	2,288	2,246	2,274	53,300	1,137
2010-04-21	2,285	2,295	2,270	2,290	60,500	1,145
2010-04-20	2,270	2,275	2,251	2,259	58,700	1,129.50
2010-04-19	2,280	2,284	2,244	2,260	75,400	1,130
2010-04-16	2,300	2,310	2,279	2,287	55,900	1,143.50
2010-04-15	2,302	2,330	2,294	2,328	120,300	1,164
2010-04-14	2,297	2,325	2,290	2,300	64,100	1,150
2010-04-13	2,333	2,345	2,277	2,296	89,400	1,148
2010-04-12	2,300	2,319	2,283	2,283	29,100	1,141.50
2010-04-09	2,323	2,339	2,284	2,289	42,700	1,144.50
2010-04-08	2,371	2,371	2,313	2,325	25,800	1,162.50
2010-04-07	2,350	2,383	2,341	2,372	38,800	1,186
2010-04-06	2,350	2,350	2,310	2,330	21,700	1,165
2010-04-05	2,346	2,370	2,346	2,358	20,500	1,179
2010-04-02	2,370	2,370	2,329	2,355	41,500	1,177.50
2010-04-01	2,300	2,337	2,297	2,330	27,700	1,165
2010-03-31	2,305	2,320	2,284	2,305	35,300	1,152.50
2010-03-30	2,271	2,312	2,271	2,305	34,600	1,152.50
2010-03-29	2,250	2,300	2,250	2,283	26,900	1,141.50
2010-03-26	2,276	2,293	2,271	2,293	22,600	1,146.50
2010-03-25	2,261	2,282	2,235	2,275	45,700	1,137.50
2010-03-24	2,298	2,298	2,251	2,270	49,700	1,135
2010-03-23	2,280	2,293	2,251	2,251	32,800	1,125.50
2010-03-19	2,228	2,280	2,215	2,279	66,000	1,139.50
2010-03-18	2,199	2,228	2,183	2,205	55,000	1,102.50
2010-03-17	2,193	2,197	2,175	2,192	62,300	1,096
2010-03-16	2,201	2,226	2,193	2,193	46,700	1,096.50
2010-03-15	2,244	2,244	2,215	2,234	35,400	1,117
2010-03-12	2,214	2,249	2,200	2,241	71,000	1,120.50
2010-03-11	2,188	2,213	2,185	2,205	35,200	1,102.50
2010-03-10	2,182	2,188	2,171	2,177	25,000	1,088.50
2010-03-09	2,175	2,215	2,170	2,195	52,600	1,097.50
2010-03-08	2,200	2,210	2,177	2,180	54,300	1,090
2010-03-05	2,183	2,200	2,175	2,200	40,500	1,100
2010-03-04	2,165	2,178	2,136	2,162	56,100	1,081
2010-03-03	2,150	2,165	2,139	2,165	50,600	1,082.50
2010-03-02	2,194	2,194	2,146	2,160	36,400	1,080
2010-03-01	2,157	2,193	2,153	2,179	32,400	1,089.50
2010-02-26	2,150	2,195	2,143	2,169	37,700	1,084.50
2010-02-25	2,150	2,180	2,143	2,150	37,200	1,075
2010-02-24	2,146	2,160	2,117	2,149	49,600	1,074.50
2010-02-23	2,170	2,170	2,145	2,158	22,200	1,079
2010-02-22	2,180	2,216	2,154	2,174	35,900	1,087
2010-02-19	2,176	2,193	2,145	2,152	33,000	1,076
2010-02-18	2,219	2,219	2,175	2,194	27,400	1,097
2010-02-17	2,190	2,211	2,151	2,205	29,500	1,102.50
2010-02-16	2,183	2,183	2,151	2,160	18,300	1,080
2010-02-15	2,141	2,180	2,141	2,163	45,000	1,081.50
2010-02-12	2,091	2,184	2,091	2,142	63,500	1,071
2010-02-10	2,150	2,164	2,135	2,140	22,500	1,070
2010-02-09	2,141	2,164	2,121	2,148	57,600	1,074
2010-02-08	2,131	2,180	2,130	2,140	35,400	1,070
2010-02-05	2,150	2,174	2,140	2,165	35,400	1,082.50
2010-02-04	2,146	2,178	2,146	2,177	55,800	1,088.50
2010-02-03	2,161	2,176	2,145	2,159	91,100	1,079.50
2010-02-02	2,200	2,201	2,156	2,161	68,400	1,080.50
2010-02-01	2,251	2,252	2,191	2,211	52,700	1,105.50
2010-01-29	2,227	2,275	2,191	2,248	43,400	1,124
2010-01-28	2,246	2,258	2,240	2,249	40,100	1,124.50
2010-01-27	2,244	2,269	2,242	2,245	27,900	1,122.50
2010-01-26	2,242	2,287	2,240	2,241	44,700	1,120.50
2010-01-25	2,243	2,271	2,243	2,251	29,200	1,125.50
2010-01-22	2,243	2,279	2,235	2,275	28,900	1,137.50
2010-01-21	2,270	2,343	2,253	2,327	32,500	1,163.50
2010-01-20	2,360	2,360	2,280	2,280	28,500	1,140
2010-01-19	2,373	2,373	2,317	2,340	38,500	1,170
2010-01-18	2,331	2,348	2,288	2,348	47,100	1,174
2010-01-15	2,314	2,323	2,272	2,320	47,800	1,160
2010-01-14	2,300	2,317	2,260	2,313	37,600	1,156.50
2010-01-13	2,260	2,299	2,248	2,299	59,600	1,149.50
2010-01-12	2,201	2,268	2,201	2,261	33,500	1,130.50
2010-01-08	2,250	2,261	2,234	2,240	24,100	1,120
2010-01-07	2,269	2,270	2,230	2,255	19,600	1,127.50
2010-01-06	2,220	2,264	2,186	2,249	34,300	1,124.50
2010-01-05	2,244	2,244	2,207	2,220	23,400	1,110
2010-01-04	2,165	2,244	2,160	2,229	25,900	1,114.50

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