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
2012-12-28	1,360	1,385	1,356	1,378	58,000	689
2012-12-27	1,350	1,367	1,343	1,356	31,200	678
2012-12-26	1,332	1,347	1,330	1,344	18,900	672
2012-12-25	1,345	1,345	1,327	1,329	39,800	664.50
2012-12-21	1,319	1,335	1,305	1,321	50,100	660.50
2012-12-20	1,344	1,344	1,306	1,310	70,000	655
2012-12-19	1,320	1,345	1,318	1,344	37,100	672
2012-12-18	1,311	1,327	1,302	1,318	23,200	659
2012-12-17	1,327	1,334	1,296	1,311	32,700	655.50
2012-12-14	1,317	1,317	1,305	1,307	54,200	653.50
2012-12-13	1,298	1,316	1,296	1,305	26,800	652.50
2012-12-12	1,291	1,297	1,290	1,290	20,100	645
2012-12-11	1,305	1,305	1,284	1,292	25,700	646
2012-12-10	1,306	1,317	1,284	1,289	24,200	644.50
2012-12-07	1,314	1,317	1,307	1,310	19,000	655
2012-12-06	1,303	1,317	1,302	1,314	21,300	657
2012-12-05	1,296	1,314	1,289	1,295	29,500	647.50
2012-12-04	1,290	1,300	1,287	1,297	33,800	648.50
2012-12-03	1,275	1,294	1,271	1,286	29,600	643
2012-11-30	1,287	1,294	1,275	1,275	46,100	637.50
2012-11-29	1,263	1,282	1,263	1,277	40,600	638.50
2012-11-28	1,273	1,276	1,252	1,252	28,400	626
2012-11-27	1,285	1,290	1,275	1,283	27,300	641.50
2012-11-26	1,279	1,294	1,279	1,291	42,200	645.50
2012-11-22	1,268	1,275	1,254	1,266	62,800	633
2012-11-21	1,247	1,263	1,240	1,256	60,300	628
2012-11-20	1,262	1,263	1,241	1,247	37,900	623.50
2012-11-19	1,239	1,258	1,239	1,248	37,300	624
2012-11-16	1,212	1,236	1,209	1,230	39,900	615
2012-11-15	1,198	1,213	1,198	1,208	35,300	604
2012-11-14	1,195	1,204	1,195	1,198	34,800	599
2012-11-13	1,203	1,208	1,193	1,204	43,000	602
2012-11-12	1,201	1,212	1,198	1,202	40,900	601
2012-11-09	1,190	1,211	1,186	1,206	61,200	603
2012-11-08	1,208	1,214	1,190	1,192	95,000	596
2012-11-07	1,213	1,236	1,204	1,224	74,900	612
2012-11-06	1,210	1,212	1,186	1,204	128,000	602
2012-11-05	1,251	1,251	1,214	1,217	71,400	608.50
2012-11-02	1,243	1,266	1,241	1,261	77,500	630.50
2012-11-01	1,268	1,271	1,234	1,239	92,800	619.50
2012-10-31	1,300	1,305	1,252	1,252	118,500	626
2012-10-30	1,300	1,322	1,288	1,288	87,200	644
2012-10-29	1,375	1,377	1,344	1,351	16,800	675.50
2012-10-26	1,374	1,379	1,343	1,345	30,900	672.50
2012-10-25	1,351	1,365	1,340	1,365	40,600	682.50
2012-10-24	1,355	1,366	1,341	1,342	42,800	671
2012-10-23	1,394	1,397	1,360	1,385	22,200	692.50
2012-10-22	1,386	1,405	1,380	1,399	11,300	699.50
2012-10-19	1,389	1,418	1,382	1,416	41,200	708
2012-10-18	1,360	1,385	1,355	1,385	47,100	692.50
2012-10-17	1,334	1,352	1,314	1,332	108,100	666
2012-10-16	1,348	1,356	1,326	1,328	29,700	664
2012-10-15	1,365	1,369	1,331	1,348	56,000	674
2012-10-12	1,313	1,375	1,311	1,372	124,600	686
2012-10-11	1,282	1,309	1,281	1,297	44,500	648.50
2012-10-10	1,295	1,299	1,280	1,288	43,200	644
2012-10-09	1,330	1,330	1,299	1,301	81,500	650.50
2012-10-05	1,316	1,348	1,311	1,336	116,400	668
2012-10-04	1,303	1,345	1,285	1,315	80,200	657.50
2012-10-03	1,336	1,340	1,303	1,306	47,200	653
2012-10-02	1,356	1,363	1,335	1,338	57,200	669
2012-10-01	1,390	1,391	1,350	1,363	44,900	681.50
2012-09-28	1,421	1,427	1,385	1,391	28,000	695.50
2012-09-27	1,426	1,437	1,410	1,416	24,100	708
2012-09-26	1,413	1,446	1,407	1,426	20,500	713
2012-09-25	1,442	1,470	1,438	1,468	29,200	734
2012-09-24	1,443	1,448	1,426	1,431	28,700	715.50
2012-09-21	1,459	1,459	1,441	1,442	19,700	721
2012-09-20	1,493	1,493	1,445	1,450	26,200	725
2012-09-19	1,485	1,506	1,478	1,494	27,900	747
2012-09-18	1,476	1,489	1,466	1,482	27,900	741
2012-09-14	1,450	1,480	1,439	1,474	45,000	737
2012-09-13	1,417	1,430	1,406	1,429	21,600	714.50
2012-09-12	1,400	1,429	1,394	1,396	41,200	698
2012-09-11	1,401	1,414	1,399	1,412	17,000	706
2012-09-10	1,416	1,424	1,406	1,411	15,600	705.50
2012-09-07	1,437	1,437	1,402	1,414	18,700	707
2012-09-06	1,407	1,412	1,400	1,407	14,500	703.50
2012-09-05	1,423	1,425	1,400	1,409	16,700	704.50
2012-09-04	1,423	1,428	1,406	1,423	21,500	711.50
2012-09-03	1,406	1,442	1,402	1,407	29,700	703.50
2012-08-31	1,420	1,437	1,399	1,404	47,700	702
2012-08-30	1,451	1,462	1,432	1,435	31,200	717.50
2012-08-29	1,462	1,469	1,450	1,456	29,400	728
2012-08-28	1,519	1,519	1,456	1,461	40,100	730.50
2012-08-27	1,519	1,527	1,503	1,507	22,500	753.50
2012-08-24	1,507	1,535	1,506	1,519	21,100	759.50
2012-08-23	1,570	1,575	1,516	1,523	58,100	761.50
2012-08-22	1,577	1,577	1,551	1,569	10,400	784.50
2012-08-21	1,563	1,580	1,563	1,577	10,000	788.50
2012-08-20	1,573	1,587	1,557	1,563	19,700	781.50
2012-08-17	1,559	1,574	1,537	1,571	21,100	785.50
2012-08-16	1,541	1,570	1,541	1,561	16,200	780.50
2012-08-15	1,536	1,542	1,523	1,539	14,000	769.50
2012-08-14	1,516	1,548	1,507	1,542	23,300	771
2012-08-13	1,523	1,526	1,516	1,526	8,800	763
2012-08-10	1,512	1,530	1,510	1,523	26,300	761.50
2012-08-09	1,517	1,524	1,515	1,521	19,800	760.50
2012-08-08	1,527	1,540	1,502	1,516	18,300	758
2012-08-07	1,495	1,526	1,492	1,522	15,600	761
2012-08-06	1,481	1,504	1,479	1,488	10,800	744
2012-08-03	1,525	1,525	1,470	1,477	25,900	738.50
2012-08-02	1,534	1,540	1,505	1,529	19,400	764.50
2012-08-01	1,517	1,535	1,505	1,511	19,000	755.50
2012-07-31	1,520	1,544	1,510	1,524	24,700	762
2012-07-30	1,469	1,522	1,464	1,522	38,800	761
2012-07-27	1,500	1,548	1,500	1,539	34,900	769.50
2012-07-26	1,481	1,500	1,480	1,495	16,700	747.50
2012-07-25	1,532	1,532	1,475	1,482	30,300	741
2012-07-24	1,497	1,527	1,474	1,519	42,300	759.50
2012-07-23	1,460	1,517	1,460	1,496	55,800	748
2012-07-20	1,491	1,504	1,458	1,466	26,500	733
2012-07-19	1,473	1,509	1,473	1,497	23,200	748.50
2012-07-18	1,522	1,522	1,456	1,464	53,400	732
2012-07-17	1,522	1,532	1,510	1,514	25,000	757
2012-07-13	1,536	1,550	1,521	1,522	26,300	761
2012-07-12	1,587	1,587	1,535	1,536	21,600	768
2012-07-11	1,589	1,609	1,572	1,587	23,400	793.50
2012-07-10	1,648	1,653	1,589	1,589	47,500	794.50
2012-07-09	1,635	1,646	1,610	1,618	45,500	809
2012-07-06	1,602	1,676	1,600	1,668	108,800	834
2012-07-05	1,598	1,607	1,578	1,594	28,200	797
2012-07-04	1,595	1,595	1,581	1,582	21,400	791
2012-07-03	1,592	1,613	1,581	1,595	36,500	797.50
2012-07-02	1,600	1,607	1,585	1,592	56,100	796
2012-06-29	1,568	1,600	1,553	1,591	94,000	795.50
2012-06-28	1,537	1,555	1,531	1,552	62,300	776
2012-06-27	1,538	1,538	1,506	1,526	41,600	763
2012-06-26	1,552	1,556	1,512	1,537	44,600	768.50
2012-06-25	1,623	1,623	1,552	1,556	28,100	778
2012-06-22	1,580	1,617	1,570	1,601	28,300	800.50
2012-06-21	1,568	1,593	1,550	1,587	27,000	793.50
2012-06-20	1,536	1,559	1,528	1,553	50,900	776.50
2012-06-19	1,539	1,556	1,530	1,531	19,700	765.50
2012-06-18	1,546	1,560	1,537	1,539	12,300	769.50
2012-06-15	1,531	1,534	1,512	1,525	45,400	762.50
2012-06-14	1,520	1,540	1,520	1,531	23,900	765.50
2012-06-13	1,553	1,574	1,526	1,546	20,700	773
2012-06-12	1,566	1,573	1,542	1,560	39,700	780
2012-06-11	1,600	1,611	1,568	1,602	37,200	801
2012-06-08	1,576	1,593	1,567	1,577	47,500	788.50
2012-06-07	1,595	1,595	1,557	1,574	67,800	787
2012-06-06	1,524	1,589	1,523	1,562	57,400	781
2012-06-05	1,516	1,546	1,502	1,519	57,800	759.50
2012-06-04	1,523	1,549	1,517	1,520	45,800	760
2012-06-01	1,611	1,611	1,555	1,563	39,600	781.50
2012-05-31	1,544	1,626	1,529	1,626	81,500	813
2012-05-30	1,607	1,607	1,537	1,560	47,200	780
2012-05-29	1,579	1,619	1,567	1,614	105,600	807
2012-05-28	1,562	1,583	1,540	1,578	26,000	789
2012-05-25	1,542	1,590	1,527	1,562	46,000	781
2012-05-24	1,580	1,610	1,542	1,558	52,400	779
2012-05-23	1,589	1,589	1,550	1,577	96,000	788.50
2012-05-22	1,571	1,580	1,544	1,574	40,100	787
2012-05-21	1,563	1,569	1,512	1,555	40,200	777.50
2012-05-18	1,568	1,568	1,524	1,546	45,700	773
2012-05-17	1,578	1,611	1,567	1,603	33,400	801.50
2012-05-16	1,594	1,611	1,512	1,575	64,200	787.50
2012-05-15	1,595	1,601	1,516	1,593	73,500	796.50
2012-05-14	1,587	1,637	1,561	1,588	82,000	794
2012-05-11	1,630	1,655	1,614	1,626	57,500	813
2012-05-10	1,679	1,686	1,635	1,638	125,300	819
2012-05-09	1,686	1,712	1,658	1,696	221,200	848
2012-05-08	1,580	1,599	1,550	1,580	30,800	790
2012-05-07	1,540	1,568	1,533	1,566	44,300	783
2012-05-02	1,579	1,579	1,545	1,576	27,800	788
2012-05-01	1,541	1,567	1,531	1,562	29,700	781
2012-04-27	1,569	1,588	1,531	1,544	50,000	772
2012-04-26	1,605	1,612	1,575	1,585	40,700	792.50
2012-04-25	1,638	1,638	1,595	1,612	36,900	806
2012-04-24	1,602	1,621	1,600	1,605	54,800	802.50
2012-04-23	1,613	1,628	1,601	1,605	35,300	802.50
2012-04-20	1,614	1,634	1,612	1,627	21,000	813.50
2012-04-19	1,629	1,656	1,623	1,632	33,500	816
2012-04-18	1,643	1,672	1,643	1,654	25,400	827
2012-04-17	1,642	1,645	1,627	1,638	18,000	819
2012-04-16	1,668	1,671	1,644	1,648	42,500	824
2012-04-13	1,692	1,710	1,675	1,684	27,300	842
2012-04-12	1,681	1,709	1,652	1,696	54,600	848
2012-04-11	1,658	1,686	1,652	1,680	44,400	840
2012-04-10	1,695	1,726	1,689	1,695	81,300	847.50
2012-04-09	1,647	1,654	1,634	1,637	21,600	818.50
2012-04-06	1,682	1,682	1,657	1,661	20,900	830.50
2012-04-05	1,646	1,693	1,646	1,684	26,900	842
2012-04-04	1,707	1,713	1,667	1,684	31,100	842
2012-04-03	1,728	1,729	1,705	1,711	31,900	855.50
2012-04-02	1,760	1,783	1,724	1,729	68,600	864.50
2012-03-30	1,811	1,811	1,753	1,770	64,300	885
2012-03-29	1,819	1,820	1,769	1,808	55,400	904
2012-03-28	1,790	1,839	1,790	1,835	81,800	917.50
2012-03-27	1,783	1,820	1,763	1,815	39,400	907.50
2012-03-26	1,770	1,775	1,753	1,758	39,100	879
2012-03-23	1,777	1,785	1,745	1,772	50,400	886
2012-03-22	1,762	1,815	1,760	1,796	86,500	898
2012-03-21	1,873	1,873	1,753	1,755	191,500	877.50
2012-03-19	1,873	1,895	1,868	1,873	31,200	936.50
2012-03-16	1,869	1,904	1,856	1,898	42,400	949
2012-03-15	1,939	1,939	1,840	1,842	105,500	921
2012-03-14	1,966	1,970	1,937	1,938	30,500	969
2012-03-13	1,927	1,962	1,927	1,948	54,700	974
2012-03-12	1,939	1,941	1,909	1,919	55,300	959.50
2012-03-09	1,888	1,943	1,888	1,934	70,700	967
2012-03-08	1,865	1,890	1,864	1,876	49,000	938
2012-03-07	1,811	1,865	1,811	1,865	54,000	932.50
2012-03-06	1,805	1,832	1,804	1,810	44,500	905
2012-03-05	1,818	1,835	1,800	1,805	45,800	902.50
2012-03-02	1,838	1,842	1,825	1,840	57,300	920
2012-03-01	1,814	1,814	1,773	1,812	47,900	906
2012-02-29	1,831	1,845	1,777	1,782	59,500	891
2012-02-28	1,834	1,847	1,820	1,831	55,700	915.50
2012-02-27	1,809	1,838	1,800	1,833	50,100	916.50
2012-02-24	1,811	1,819	1,793	1,803	55,000	901.50
2012-02-23	1,809	1,820	1,790	1,817	36,400	908.50
2012-02-22	1,780	1,812	1,767	1,808	39,500	904
2012-02-21	1,753	1,784	1,736	1,780	26,900	890
2012-02-20	1,788	1,788	1,745	1,752	36,100	876
2012-02-17	1,754	1,785	1,754	1,783	29,500	891.50
2012-02-16	1,778	1,785	1,740	1,747	36,600	873.50
2012-02-15	1,743	1,780	1,743	1,778	36,000	889
2012-02-14	1,723	1,747	1,722	1,743	26,700	871.50
2012-02-13	1,704	1,738	1,704	1,734	15,300	867
2012-02-10	1,737	1,739	1,696	1,720	29,600	860
2012-02-09	1,710	1,740	1,700	1,736	28,300	868
2012-02-08	1,679	1,718	1,679	1,715	54,500	857.50
2012-02-07	1,710	1,710	1,665	1,669	50,900	834.50
2012-02-06	1,705	1,715	1,680	1,710	38,600	855
2012-02-03	1,674	1,717	1,674	1,706	83,800	853
2012-02-02	1,670	1,699	1,656	1,691	49,300	845.50
2012-02-01	1,620	1,673	1,620	1,646	58,700	823
2012-01-31	1,600	1,637	1,581	1,630	37,200	815
2012-01-30	1,563	1,634	1,563	1,601	35,300	800.50
2012-01-27	1,581	1,586	1,551	1,560	25,000	780
2012-01-26	1,603	1,603	1,571	1,573	21,000	786.50
2012-01-25	1,619	1,635	1,602	1,606	48,000	803
2012-01-24	1,612	1,626	1,591	1,594	14,900	797
2012-01-23	1,650	1,650	1,614	1,633	9,100	816.50
2012-01-20	1,610	1,644	1,610	1,639	23,900	819.50
2012-01-19	1,601	1,634	1,601	1,609	30,100	804.50
2012-01-18	1,578	1,604	1,577	1,600	22,400	800
2012-01-17	1,548	1,583	1,548	1,576	22,600	788
2012-01-16	1,542	1,552	1,521	1,547	33,500	773.50
2012-01-13	1,585	1,609	1,562	1,570	37,100	785
2012-01-12	1,580	1,592	1,579	1,590	23,900	795
2012-01-11	1,546	1,587	1,546	1,579	36,700	789.50
2012-01-10	1,556	1,574	1,543	1,546	48,800	773
2012-01-06	1,560	1,580	1,560	1,571	23,000	785.50
2012-01-05	1,588	1,589	1,566	1,581	28,300	790.50
2012-01-04	1,600	1,635	1,564	1,607	37,400	803.50

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