6737 EIZO(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,584	1,584	1,557	1,577	9,600	788.50
2011-12-29	1,570	1,578	1,550	1,575	15,400	787.50
2011-12-28	1,536	1,561	1,536	1,560	11,300	780
2011-12-27	1,540	1,548	1,539	1,542	9,800	771
2011-12-26	1,534	1,567	1,534	1,565	14,300	782.50
2011-12-22	1,546	1,564	1,523	1,524	49,700	762
2011-12-21	1,539	1,545	1,530	1,545	20,200	772.50
2011-12-20	1,520	1,537	1,518	1,535	13,600	767.50
2011-12-19	1,501	1,521	1,494	1,520	30,100	760
2011-12-16	1,536	1,536	1,502	1,503	27,600	751.50
2011-12-15	1,535	1,538	1,517	1,517	23,900	758.50
2011-12-14	1,520	1,540	1,510	1,536	25,200	768
2011-12-13	1,545	1,548	1,530	1,534	33,500	767
2011-12-12	1,550	1,552	1,535	1,546	22,500	773
2011-12-09	1,549	1,549	1,500	1,546	46,300	773
2011-12-08	1,542	1,550	1,500	1,547	43,300	773.50
2011-12-07	1,497	1,550	1,496	1,545	32,000	772.50
2011-12-06	1,491	1,500	1,482	1,494	38,000	747
2011-12-05	1,498	1,501	1,490	1,491	47,400	745.50
2011-12-02	1,491	1,500	1,486	1,493	73,900	746.50
2011-12-01	1,508	1,525	1,477	1,489	60,800	744.50
2011-11-30	1,495	1,505	1,485	1,498	66,500	749
2011-11-29	1,477	1,501	1,471	1,485	48,000	742.50
2011-11-28	1,469	1,513	1,461	1,468	32,400	734
2011-11-25	1,493	1,496	1,468	1,477	34,500	738.50
2011-11-24	1,474	1,495	1,460	1,493	19,700	746.50
2011-11-22	1,470	1,510	1,470	1,502	22,900	751
2011-11-21	1,521	1,521	1,499	1,510	15,900	755
2011-11-18	1,476	1,515	1,476	1,509	31,000	754.50
2011-11-17	1,495	1,515	1,473	1,515	27,200	757.50
2011-11-16	1,533	1,533	1,487	1,495	44,600	747.50
2011-11-15	1,508	1,540	1,491	1,538	19,600	769
2011-11-14	1,514	1,517	1,508	1,513	24,900	756.50
2011-11-11	1,514	1,540	1,500	1,515	42,600	757.50
2011-11-10	1,498	1,518	1,475	1,515	24,400	757.50
2011-11-09	1,531	1,538	1,520	1,535	36,600	767.50
2011-11-08	1,527	1,543	1,521	1,525	29,900	762.50
2011-11-07	1,588	1,588	1,544	1,567	40,200	783.50
2011-11-04	1,577	1,596	1,550	1,588	36,500	794
2011-11-02	1,522	1,562	1,504	1,553	46,400	776.50
2011-11-01	1,508	1,547	1,499	1,507	74,200	753.50
2011-10-31	1,470	1,537	1,468	1,520	42,200	760
2011-10-28	1,477	1,482	1,460	1,469	31,800	734.50
2011-10-27	1,445	1,465	1,420	1,452	39,100	726
2011-10-26	1,423	1,456	1,415	1,449	40,500	724.50
2011-10-25	1,500	1,500	1,420	1,424	57,000	712
2011-10-24	1,500	1,517	1,483	1,503	23,000	751.50
2011-10-21	1,486	1,519	1,483	1,507	36,700	753.50
2011-10-20	1,563	1,563	1,494	1,506	25,800	753
2011-10-19	1,597	1,614	1,562	1,566	13,100	783
2011-10-18	1,573	1,597	1,573	1,587	6,000	793.50
2011-10-17	1,606	1,640	1,594	1,599	29,400	799.50
2011-10-14	1,628	1,628	1,585	1,606	16,100	803
2011-10-13	1,670	1,685	1,637	1,645	33,100	822.50
2011-10-12	1,670	1,670	1,646	1,661	10,900	830.50
2011-10-11	1,650	1,680	1,650	1,667	18,900	833.50
2011-10-07	1,661	1,699	1,612	1,616	32,400	808
2011-10-06	1,649	1,662	1,633	1,661	28,100	830.50
2011-10-05	1,628	1,644	1,601	1,615	23,300	807.50
2011-10-04	1,622	1,653	1,616	1,649	55,700	824.50
2011-10-03	1,658	1,694	1,624	1,659	48,900	829.50
2011-09-30	1,684	1,711	1,639	1,708	108,400	854
2011-09-29	1,540	1,670	1,540	1,651	74,400	825.50
2011-09-28	1,552	1,578	1,552	1,567	28,000	783.50
2011-09-27	1,508	1,575	1,504	1,575	49,900	787.50
2011-09-26	1,570	1,570	1,485	1,490	46,800	745
2011-09-22	1,600	1,603	1,556	1,570	105,600	785
2011-09-21	1,599	1,625	1,585	1,621	70,000	810.50
2011-09-20	1,526	1,587	1,524	1,586	49,900	793
2011-09-16	1,550	1,570	1,531	1,566	86,200	783
2011-09-15	1,567	1,571	1,543	1,554	78,100	777
2011-09-14	1,540	1,570	1,531	1,567	86,400	783.50
2011-09-13	1,490	1,539	1,480	1,527	66,400	763.50
2011-09-12	1,525	1,525	1,500	1,500	52,700	750
2011-09-09	1,581	1,596	1,540	1,568	146,300	784
2011-09-08	1,426	1,473	1,405	1,471	42,500	735.50
2011-09-07	1,390	1,390	1,360	1,381	22,800	690.50
2011-09-06	1,378	1,378	1,330	1,341	28,300	670.50
2011-09-05	1,408	1,410	1,384	1,395	37,600	697.50
2011-09-02	1,449	1,449	1,408	1,417	25,300	708.50
2011-09-01	1,445	1,450	1,421	1,428	35,300	714
2011-08-31	1,395	1,428	1,384	1,428	48,300	714
2011-08-30	1,371	1,403	1,365	1,400	46,800	700
2011-08-29	1,345	1,391	1,345	1,371	46,700	685.50
2011-08-26	1,330	1,356	1,328	1,351	21,000	675.50
2011-08-25	1,318	1,342	1,293	1,317	56,800	658.50
2011-08-24	1,315	1,326	1,281	1,288	32,200	644
2011-08-23	1,290	1,312	1,281	1,296	29,700	648
2011-08-22	1,281	1,300	1,260	1,260	17,600	630
2011-08-19	1,278	1,304	1,276	1,280	24,200	640
2011-08-18	1,342	1,345	1,282	1,308	35,900	654
2011-08-17	1,355	1,355	1,330	1,341	22,200	670.50
2011-08-16	1,340	1,357	1,340	1,357	13,400	678.50
2011-08-15	1,368	1,373	1,325	1,334	17,300	667
2011-08-12	1,387	1,388	1,324	1,325	24,100	662.50
2011-08-11	1,357	1,368	1,344	1,362	40,900	681
2011-08-10	1,370	1,370	1,341	1,361	31,800	680.50
2011-08-09	1,296	1,344	1,266	1,340	33,000	670
2011-08-08	1,337	1,350	1,320	1,326	29,400	663
2011-08-05	1,341	1,362	1,337	1,345	47,600	672.50
2011-08-04	1,420	1,421	1,381	1,381	74,000	690.50
2011-08-03	1,437	1,449	1,420	1,420	46,200	710
2011-08-02	1,472	1,473	1,430	1,438	40,300	719
2011-08-01	1,437	1,489	1,437	1,470	51,000	735
2011-07-29	1,445	1,465	1,433	1,437	32,700	718.50
2011-07-28	1,459	1,459	1,418	1,441	60,000	720.50
2011-07-27	1,499	1,499	1,466	1,469	33,000	734.50
2011-07-26	1,490	1,492	1,480	1,485	12,100	742.50
2011-07-25	1,499	1,501	1,486	1,486	25,300	743
2011-07-22	1,503	1,508	1,488	1,499	31,300	749.50
2011-07-21	1,505	1,509	1,499	1,499	26,600	749.50
2011-07-20	1,528	1,528	1,512	1,515	13,500	757.50
2011-07-19	1,521	1,527	1,498	1,505	38,200	752.50
2011-07-15	1,533	1,542	1,526	1,536	16,800	768
2011-07-14	1,543	1,546	1,532	1,533	18,300	766.50
2011-07-13	1,540	1,554	1,536	1,543	27,200	771.50
2011-07-12	1,579	1,581	1,538	1,543	34,900	771.50
2011-07-11	1,659	1,659	1,592	1,603	45,000	801.50
2011-07-08	1,579	1,608	1,578	1,582	38,100	791
2011-07-07	1,558	1,588	1,558	1,588	31,200	794
2011-07-06	1,545	1,550	1,526	1,550	12,600	775
2011-07-05	1,530	1,550	1,530	1,531	21,000	765.50
2011-07-04	1,536	1,545	1,519	1,529	24,200	764.50
2011-07-01	1,516	1,525	1,506	1,512	19,600	756
2011-06-30	1,520	1,520	1,500	1,516	40,200	758
2011-06-29	1,522	1,522	1,512	1,519	15,100	759.50
2011-06-28	1,503	1,525	1,496	1,502	18,000	751
2011-06-27	1,520	1,535	1,503	1,503	17,800	751.50
2011-06-24	1,588	1,588	1,536	1,540	22,600	770
2011-06-23	1,542	1,569	1,534	1,557	19,700	778.50
2011-06-22	1,536	1,574	1,534	1,565	24,200	782.50
2011-06-21	1,528	1,536	1,518	1,529	11,900	764.50
2011-06-20	1,486	1,535	1,486	1,507	19,900	753.50
2011-06-17	1,525	1,539	1,480	1,481	44,400	740.50
2011-06-16	1,561	1,561	1,526	1,526	16,600	763
2011-06-15	1,563	1,580	1,538	1,564	35,500	782
2011-06-14	1,545	1,577	1,543	1,561	42,500	780.50
2011-06-13	1,526	1,553	1,525	1,537	18,900	768.50
2011-06-10	1,569	1,570	1,531	1,540	60,900	770
2011-06-09	1,560	1,560	1,519	1,529	20,100	764.50
2011-06-08	1,533	1,564	1,530	1,560	13,400	780
2011-06-07	1,533	1,538	1,527	1,534	14,500	767
2011-06-06	1,545	1,545	1,525	1,533	15,600	766.50
2011-06-03	1,570	1,583	1,550	1,550	19,000	775
2011-06-02	1,570	1,578	1,554	1,577	26,800	788.50
2011-06-01	1,562	1,575	1,553	1,571	29,700	785.50
2011-05-31	1,572	1,593	1,567	1,570	20,100	785
2011-05-30	1,570	1,580	1,544	1,558	15,400	779
2011-05-27	1,561	1,584	1,561	1,583	19,400	791.50
2011-05-26	1,556	1,577	1,556	1,570	9,400	785
2011-05-25	1,586	1,586	1,546	1,555	20,800	777.50
2011-05-24	1,567	1,577	1,560	1,566	23,400	783
2011-05-23	1,601	1,612	1,566	1,587	31,600	793.50
2011-05-20	1,630	1,634	1,604	1,604	9,600	802
2011-05-19	1,630	1,637	1,601	1,604	16,000	802
2011-05-18	1,630	1,658	1,623	1,637	14,900	818.50
2011-05-17	1,604	1,624	1,600	1,607	13,600	803.50
2011-05-16	1,645	1,645	1,604	1,604	22,500	802
2011-05-13	1,686	1,687	1,627	1,645	47,300	822.50
2011-05-12	1,752	1,753	1,685	1,685	55,600	842.50
2011-05-11	1,793	1,800	1,763	1,800	14,100	900
2011-05-10	1,779	1,800	1,765	1,773	15,200	886.50
2011-05-09	1,780	1,790	1,759	1,770	15,300	885
2011-05-06	1,840	1,840	1,780	1,780	16,200	890
2011-05-02	1,819	1,821	1,797	1,810	23,200	905
2011-04-28	1,782	1,813	1,772	1,803	16,700	901.50
2011-04-27	1,790	1,797	1,759	1,768	19,300	884
2011-04-26	1,775	1,775	1,733	1,763	16,900	881.50
2011-04-25	1,770	1,791	1,733	1,760	20,200	880
2011-04-22	1,754	1,778	1,735	1,763	20,900	881.50
2011-04-21	1,750	1,769	1,735	1,756	18,100	878
2011-04-20	1,760	1,768	1,726	1,727	25,000	863.50
2011-04-19	1,750	1,754	1,730	1,741	28,200	870.50
2011-04-18	1,812	1,812	1,752	1,758	55,500	879
2011-04-15	1,864	1,864	1,811	1,812	20,000	906
2011-04-14	1,771	1,853	1,756	1,837	21,700	918.50
2011-04-13	1,792	1,797	1,781	1,783	26,000	891.50
2011-04-12	1,830	1,830	1,788	1,792	18,400	896
2011-04-11	1,872	1,872	1,835	1,858	6,400	929
2011-04-08	1,793	1,880	1,792	1,856	27,700	928
2011-04-07	1,838	1,852	1,784	1,793	22,700	896.50
2011-04-06	1,867	1,873	1,830	1,833	14,600	916.50
2011-04-05	1,930	1,936	1,866	1,866	20,600	933
2011-04-04	1,977	1,980	1,943	1,955	19,200	977.50
2011-04-01	1,972	1,993	1,938	1,938	26,200	969
2011-03-31	1,950	1,972	1,925	1,972	30,300	986
2011-03-30	1,900	1,944	1,881	1,943	43,700	971.50
2011-03-29	1,860	1,870	1,830	1,868	26,400	934
2011-03-28	1,877	1,877	1,810	1,853	45,100	926.50
2011-03-25	1,949	1,983	1,847	1,847	87,900	923.50
2011-03-24	1,896	1,929	1,833	1,833	75,200	916.50
2011-03-23	1,949	1,949	1,859	1,896	35,200	948
2011-03-22	1,845	1,940	1,845	1,909	52,300	954.50
2011-03-18	1,777	1,832	1,777	1,805	46,000	902.50
2011-03-17	1,784	1,822	1,700	1,742	82,500	871
2011-03-16	1,726	1,879	1,659	1,864	139,000	932
2011-03-15	1,671	1,740	1,400	1,693	76,700	846.50
2011-03-14	1,653	1,798	1,610	1,737	36,600	868.50
2011-03-11	1,999	1,999	1,933	1,933	66,400	966.50
2011-03-10	2,006	2,017	1,984	1,987	16,400	993.50
2011-03-09	2,010	2,026	2,004	2,004	9,800	1,002
2011-03-08	2,028	2,028	2,006	2,009	10,000	1,004.50
2011-03-07	2,050	2,050	2,003	2,012	18,300	1,006
2011-03-04	2,070	2,070	2,026	2,033	15,500	1,016.50
2011-03-03	2,003	2,033	2,003	2,025	8,500	1,012.50
2011-03-02	2,039	2,045	2,003	2,003	28,800	1,001.50
2011-03-01	2,059	2,090	2,034	2,040	40,800	1,020
2011-02-28	2,019	2,074	2,001	2,062	47,500	1,031
2011-02-25	1,999	2,000	1,944	1,979	18,600	989.50
2011-02-24	1,979	2,027	1,923	1,931	40,900	965.50
2011-02-23	2,004	2,028	1,996	1,996	24,400	998
2011-02-22	2,021	2,050	2,006	2,009	30,500	1,004.50
2011-02-21	2,030	2,046	2,029	2,032	8,300	1,016
2011-02-18	2,045	2,049	2,027	2,045	24,500	1,022.50
2011-02-17	2,059	2,059	2,034	2,045	33,900	1,022.50
2011-02-16	2,054	2,066	2,028	2,030	28,500	1,015
2011-02-15	2,050	2,053	2,033	2,038	19,200	1,019
2011-02-14	2,020	2,039	2,020	2,037	12,200	1,018.50
2011-02-10	2,018	2,048	2,000	2,009	23,800	1,004.50
2011-02-09	2,054	2,070	2,017	2,030	20,200	1,015
2011-02-08	2,058	2,071	2,040	2,042	16,600	1,021
2011-02-07	2,054	2,074	2,032	2,042	50,100	1,021
2011-02-04	2,020	2,072	2,018	2,064	40,500	1,032
2011-02-03	1,984	2,027	1,984	2,009	30,000	1,004.50
2011-02-02	1,973	2,026	1,973	2,004	46,800	1,002
2011-02-01	1,988	2,024	1,951	1,972	60,700	986
2011-01-31	1,946	2,019	1,903	2,000	31,100	1,000
2011-01-28	2,006	2,011	1,955	1,956	37,300	978
2011-01-27	1,978	2,019	1,978	2,006	25,500	1,003
2011-01-26	1,983	2,015	1,965	1,998	38,800	999
2011-01-25	1,979	2,000	1,940	1,993	48,700	996.50
2011-01-24	1,878	1,948	1,875	1,945	31,200	972.50
2011-01-21	1,923	1,925	1,874	1,878	33,200	939
2011-01-20	1,945	1,948	1,923	1,933	23,500	966.50
2011-01-19	1,930	1,950	1,919	1,949	15,000	974.50
2011-01-18	1,928	1,948	1,922	1,930	33,600	965
2011-01-17	1,956	1,980	1,921	1,933	37,200	966.50
2011-01-14	1,955	1,969	1,945	1,960	44,600	980
2011-01-13	1,953	1,968	1,951	1,955	38,000	977.50
2011-01-12	1,924	1,954	1,924	1,944	30,300	972
2011-01-11	1,911	1,919	1,891	1,918	62,400	959
2011-01-07	1,922	1,966	1,908	1,911	55,000	955.50
2011-01-06	1,950	1,971	1,924	1,926	45,400	963
2011-01-05	1,931	1,944	1,927	1,938	14,200	969
2011-01-04	1,932	1,932	1,913	1,920	16,700	960

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