6737 EIZO(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,3601,3851,3561,37858,0001,378
2012-12-271,3501,3671,3431,35631,2001,356
2012-12-261,3321,3471,3301,34418,9001,344
2012-12-251,3451,3451,3271,32939,8001,329
2012-12-211,3191,3351,3051,32150,1001,321
2012-12-201,3441,3441,3061,31070,0001,310
2012-12-191,3201,3451,3181,34437,1001,344
2012-12-181,3111,3271,3021,31823,2001,318
2012-12-171,3271,3341,2961,31132,7001,311
2012-12-141,3171,3171,3051,30754,2001,307
2012-12-131,2981,3161,2961,30526,8001,305
2012-12-121,2911,2971,2901,29020,1001,290
2012-12-111,3051,3051,2841,29225,7001,292
2012-12-101,3061,3171,2841,28924,2001,289
2012-12-071,3141,3171,3071,31019,0001,310
2012-12-061,3031,3171,3021,31421,3001,314
2012-12-051,2961,3141,2891,29529,5001,295
2012-12-041,2901,3001,2871,29733,8001,297
2012-12-031,2751,2941,2711,28629,6001,286
2012-11-301,2871,2941,2751,27546,1001,275
2012-11-291,2631,2821,2631,27740,6001,277
2012-11-281,2731,2761,2521,25228,4001,252
2012-11-271,2851,2901,2751,28327,3001,283
2012-11-261,2791,2941,2791,29142,2001,291
2012-11-221,2681,2751,2541,26662,8001,266
2012-11-211,2471,2631,2401,25660,3001,256
2012-11-201,2621,2631,2411,24737,9001,247
2012-11-191,2391,2581,2391,24837,3001,248
2012-11-161,2121,2361,2091,23039,9001,230
2012-11-151,1981,2131,1981,20835,3001,208
2012-11-141,1951,2041,1951,19834,8001,198
2012-11-131,2031,2081,1931,20443,0001,204
2012-11-121,2011,2121,1981,20240,9001,202
2012-11-091,1901,2111,1861,20661,2001,206
2012-11-081,2081,2141,1901,19295,0001,192
2012-11-071,2131,2361,2041,22474,9001,224
2012-11-061,2101,2121,1861,204128,0001,204
2012-11-051,2511,2511,2141,21771,4001,217
2012-11-021,2431,2661,2411,26177,5001,261
2012-11-011,2681,2711,2341,23992,8001,239
2012-10-311,3001,3051,2521,252118,5001,252
2012-10-301,3001,3221,2881,28887,2001,288
2012-10-291,3751,3771,3441,35116,8001,351
2012-10-261,3741,3791,3431,34530,9001,345
2012-10-251,3511,3651,3401,36540,6001,365
2012-10-241,3551,3661,3411,34242,8001,342
2012-10-231,3941,3971,3601,38522,2001,385
2012-10-221,3861,4051,3801,39911,3001,399
2012-10-191,3891,4181,3821,41641,2001,416
2012-10-181,3601,3851,3551,38547,1001,385
2012-10-171,3341,3521,3141,332108,1001,332
2012-10-161,3481,3561,3261,32829,7001,328
2012-10-151,3651,3691,3311,34856,0001,348
2012-10-121,3131,3751,3111,372124,6001,372
2012-10-111,2821,3091,2811,29744,5001,297
2012-10-101,2951,2991,2801,28843,2001,288
2012-10-091,3301,3301,2991,30181,5001,301
2012-10-051,3161,3481,3111,336116,4001,336
2012-10-041,3031,3451,2851,31580,2001,315
2012-10-031,3361,3401,3031,30647,2001,306
2012-10-021,3561,3631,3351,33857,2001,338
2012-10-011,3901,3911,3501,36344,9001,363
2012-09-281,4211,4271,3851,39128,0001,391
2012-09-271,4261,4371,4101,41624,1001,416
2012-09-261,4131,4461,4071,42620,5001,426
2012-09-251,4421,4701,4381,46829,2001,468
2012-09-241,4431,4481,4261,43128,7001,431
2012-09-211,4591,4591,4411,44219,7001,442
2012-09-201,4931,4931,4451,45026,2001,450
2012-09-191,4851,5061,4781,49427,9001,494
2012-09-181,4761,4891,4661,48227,9001,482
2012-09-141,4501,4801,4391,47445,0001,474
2012-09-131,4171,4301,4061,42921,6001,429
2012-09-121,4001,4291,3941,39641,2001,396
2012-09-111,4011,4141,3991,41217,0001,412
2012-09-101,4161,4241,4061,41115,6001,411
2012-09-071,4371,4371,4021,41418,7001,414
2012-09-061,4071,4121,4001,40714,5001,407
2012-09-051,4231,4251,4001,40916,7001,409
2012-09-041,4231,4281,4061,42321,5001,423
2012-09-031,4061,4421,4021,40729,7001,407
2012-08-311,4201,4371,3991,40447,7001,404
2012-08-301,4511,4621,4321,43531,2001,435
2012-08-291,4621,4691,4501,45629,4001,456
2012-08-281,5191,5191,4561,46140,1001,461
2012-08-271,5191,5271,5031,50722,5001,507
2012-08-241,5071,5351,5061,51921,1001,519
2012-08-231,5701,5751,5161,52358,1001,523
2012-08-221,5771,5771,5511,56910,4001,569
2012-08-211,5631,5801,5631,57710,0001,577
2012-08-201,5731,5871,5571,56319,7001,563
2012-08-171,5591,5741,5371,57121,1001,571
2012-08-161,5411,5701,5411,56116,2001,561
2012-08-151,5361,5421,5231,53914,0001,539
2012-08-141,5161,5481,5071,54223,3001,542
2012-08-131,5231,5261,5161,5268,8001,526
2012-08-101,5121,5301,5101,52326,3001,523
2012-08-091,5171,5241,5151,52119,8001,521
2012-08-081,5271,5401,5021,51618,3001,516
2012-08-071,4951,5261,4921,52215,6001,522
2012-08-061,4811,5041,4791,48810,8001,488
2012-08-031,5251,5251,4701,47725,9001,477
2012-08-021,5341,5401,5051,52919,4001,529
2012-08-011,5171,5351,5051,51119,0001,511
2012-07-311,5201,5441,5101,52424,7001,524
2012-07-301,4691,5221,4641,52238,8001,522
2012-07-271,5001,5481,5001,53934,9001,539
2012-07-261,4811,5001,4801,49516,7001,495
2012-07-251,5321,5321,4751,48230,3001,482
2012-07-241,4971,5271,4741,51942,3001,519
2012-07-231,4601,5171,4601,49655,8001,496
2012-07-201,4911,5041,4581,46626,5001,466
2012-07-191,4731,5091,4731,49723,2001,497
2012-07-181,5221,5221,4561,46453,4001,464
2012-07-171,5221,5321,5101,51425,0001,514
2012-07-131,5361,5501,5211,52226,3001,522
2012-07-121,5871,5871,5351,53621,6001,536
2012-07-111,5891,6091,5721,58723,4001,587
2012-07-101,6481,6531,5891,58947,5001,589
2012-07-091,6351,6461,6101,61845,5001,618
2012-07-061,6021,6761,6001,668108,8001,668
2012-07-051,5981,6071,5781,59428,2001,594
2012-07-041,5951,5951,5811,58221,4001,582
2012-07-031,5921,6131,5811,59536,5001,595
2012-07-021,6001,6071,5851,59256,1001,592
2012-06-291,5681,6001,5531,59194,0001,591
2012-06-281,5371,5551,5311,55262,3001,552
2012-06-271,5381,5381,5061,52641,6001,526
2012-06-261,5521,5561,5121,53744,6001,537
2012-06-251,6231,6231,5521,55628,1001,556
2012-06-221,5801,6171,5701,60128,3001,601
2012-06-211,5681,5931,5501,58727,0001,587
2012-06-201,5361,5591,5281,55350,9001,553
2012-06-191,5391,5561,5301,53119,7001,531
2012-06-181,5461,5601,5371,53912,3001,539
2012-06-151,5311,5341,5121,52545,4001,525
2012-06-141,5201,5401,5201,53123,9001,531
2012-06-131,5531,5741,5261,54620,7001,546
2012-06-121,5661,5731,5421,56039,7001,560
2012-06-111,6001,6111,5681,60237,2001,602
2012-06-081,5761,5931,5671,57747,5001,577
2012-06-071,5951,5951,5571,57467,8001,574
2012-06-061,5241,5891,5231,56257,4001,562
2012-06-051,5161,5461,5021,51957,8001,519
2012-06-041,5231,5491,5171,52045,8001,520
2012-06-011,6111,6111,5551,56339,6001,563
2012-05-311,5441,6261,5291,62681,5001,626
2012-05-301,6071,6071,5371,56047,2001,560
2012-05-291,5791,6191,5671,614105,6001,614
2012-05-281,5621,5831,5401,57826,0001,578
2012-05-251,5421,5901,5271,56246,0001,562
2012-05-241,5801,6101,5421,55852,4001,558
2012-05-231,5891,5891,5501,57796,0001,577
2012-05-221,5711,5801,5441,57440,1001,574
2012-05-211,5631,5691,5121,55540,2001,555
2012-05-181,5681,5681,5241,54645,7001,546
2012-05-171,5781,6111,5671,60333,4001,603
2012-05-161,5941,6111,5121,57564,2001,575
2012-05-151,5951,6011,5161,59373,5001,593
2012-05-141,5871,6371,5611,58882,0001,588
2012-05-111,6301,6551,6141,62657,5001,626
2012-05-101,6791,6861,6351,638125,3001,638
2012-05-091,6861,7121,6581,696221,2001,696
2012-05-081,5801,5991,5501,58030,8001,580
2012-05-071,5401,5681,5331,56644,3001,566
2012-05-021,5791,5791,5451,57627,8001,576
2012-05-011,5411,5671,5311,56229,7001,562
2012-04-271,5691,5881,5311,54450,0001,544
2012-04-261,6051,6121,5751,58540,7001,585
2012-04-251,6381,6381,5951,61236,9001,612
2012-04-241,6021,6211,6001,60554,8001,605
2012-04-231,6131,6281,6011,60535,3001,605
2012-04-201,6141,6341,6121,62721,0001,627
2012-04-191,6291,6561,6231,63233,5001,632
2012-04-181,6431,6721,6431,65425,4001,654
2012-04-171,6421,6451,6271,63818,0001,638
2012-04-161,6681,6711,6441,64842,5001,648
2012-04-131,6921,7101,6751,68427,3001,684
2012-04-121,6811,7091,6521,69654,6001,696
2012-04-111,6581,6861,6521,68044,4001,680
2012-04-101,6951,7261,6891,69581,3001,695
2012-04-091,6471,6541,6341,63721,6001,637
2012-04-061,6821,6821,6571,66120,9001,661
2012-04-051,6461,6931,6461,68426,9001,684
2012-04-041,7071,7131,6671,68431,1001,684
2012-04-031,7281,7291,7051,71131,9001,711
2012-04-021,7601,7831,7241,72968,6001,729
2012-03-301,8111,8111,7531,77064,3001,770
2012-03-291,8191,8201,7691,80855,4001,808
2012-03-281,7901,8391,7901,83581,8001,835
2012-03-271,7831,8201,7631,81539,4001,815
2012-03-261,7701,7751,7531,75839,1001,758
2012-03-231,7771,7851,7451,77250,4001,772
2012-03-221,7621,8151,7601,79686,5001,796
2012-03-211,8731,8731,7531,755191,5001,755
2012-03-191,8731,8951,8681,87331,2001,873
2012-03-161,8691,9041,8561,89842,4001,898
2012-03-151,9391,9391,8401,842105,5001,842
2012-03-141,9661,9701,9371,93830,5001,938
2012-03-131,9271,9621,9271,94854,7001,948
2012-03-121,9391,9411,9091,91955,3001,919
2012-03-091,8881,9431,8881,93470,7001,934
2012-03-081,8651,8901,8641,87649,0001,876
2012-03-071,8111,8651,8111,86554,0001,865
2012-03-061,8051,8321,8041,81044,5001,810
2012-03-051,8181,8351,8001,80545,8001,805
2012-03-021,8381,8421,8251,84057,3001,840
2012-03-011,8141,8141,7731,81247,9001,812
2012-02-291,8311,8451,7771,78259,5001,782
2012-02-281,8341,8471,8201,83155,7001,831
2012-02-271,8091,8381,8001,83350,1001,833
2012-02-241,8111,8191,7931,80355,0001,803
2012-02-231,8091,8201,7901,81736,4001,817
2012-02-221,7801,8121,7671,80839,5001,808
2012-02-211,7531,7841,7361,78026,9001,780
2012-02-201,7881,7881,7451,75236,1001,752
2012-02-171,7541,7851,7541,78329,5001,783
2012-02-161,7781,7851,7401,74736,6001,747
2012-02-151,7431,7801,7431,77836,0001,778
2012-02-141,7231,7471,7221,74326,7001,743
2012-02-131,7041,7381,7041,73415,3001,734
2012-02-101,7371,7391,6961,72029,6001,720
2012-02-091,7101,7401,7001,73628,3001,736
2012-02-081,6791,7181,6791,71554,5001,715
2012-02-071,7101,7101,6651,66950,9001,669
2012-02-061,7051,7151,6801,71038,6001,710
2012-02-031,6741,7171,6741,70683,8001,706
2012-02-021,6701,6991,6561,69149,3001,691
2012-02-011,6201,6731,6201,64658,7001,646
2012-01-311,6001,6371,5811,63037,2001,630
2012-01-301,5631,6341,5631,60135,3001,601
2012-01-271,5811,5861,5511,56025,0001,560
2012-01-261,6031,6031,5711,57321,0001,573
2012-01-251,6191,6351,6021,60648,0001,606
2012-01-241,6121,6261,5911,59414,9001,594
2012-01-231,6501,6501,6141,6339,1001,633
2012-01-201,6101,6441,6101,63923,9001,639
2012-01-191,6011,6341,6011,60930,1001,609
2012-01-181,5781,6041,5771,60022,4001,600
2012-01-171,5481,5831,5481,57622,6001,576
2012-01-161,5421,5521,5211,54733,5001,547
2012-01-131,5851,6091,5621,57037,1001,570
2012-01-121,5801,5921,5791,59023,9001,590
2012-01-111,5461,5871,5461,57936,7001,579
2012-01-101,5561,5741,5431,54648,8001,546
2012-01-061,5601,5801,5601,57123,0001,571
2012-01-051,5881,5891,5661,58128,3001,581
2012-01-041,6001,6351,5641,60737,4001,607

分割・併合履歴 : なし