6737 EIZO(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,685	2,705	2,661	2,686	104,900	1,343
2013-12-27	2,625	2,685	2,597	2,682	120,900	1,341
2013-12-26	2,569	2,627	2,543	2,615	91,100	1,307.50
2013-12-25	2,514	2,554	2,501	2,542	117,400	1,271
2013-12-24	2,558	2,560	2,498	2,517	153,200	1,258.50
2013-12-20	2,589	2,600	2,537	2,550	122,900	1,275
2013-12-19	2,560	2,600	2,560	2,575	124,900	1,287.50
2013-12-18	2,555	2,558	2,530	2,557	50,100	1,278.50
2013-12-17	2,507	2,568	2,500	2,560	118,100	1,280
2013-12-16	2,522	2,535	2,475	2,479	137,100	1,239.50
2013-12-13	2,585	2,593	2,540	2,544	136,500	1,272
2013-12-12	2,551	2,619	2,551	2,594	122,300	1,297
2013-12-11	2,569	2,615	2,546	2,579	186,800	1,289.50
2013-12-10	2,608	2,635	2,570	2,580	163,700	1,290
2013-12-09	2,594	2,618	2,576	2,594	104,600	1,297
2013-12-06	2,550	2,563	2,506	2,544	194,800	1,272
2013-12-05	2,601	2,629	2,557	2,561	120,100	1,280.50
2013-12-04	2,637	2,646	2,601	2,611	92,900	1,305.50
2013-12-03	2,664	2,669	2,634	2,651	70,300	1,325.50
2013-12-02	2,690	2,690	2,633	2,642	83,100	1,321
2013-11-29	2,744	2,744	2,661	2,689	102,400	1,344.50
2013-11-28	2,723	2,766	2,713	2,744	204,900	1,372
2013-11-27	2,703	2,727	2,650	2,687	148,000	1,343.50
2013-11-26	2,662	2,718	2,652	2,699	124,100	1,349.50
2013-11-25	2,624	2,684	2,622	2,666	133,300	1,333
2013-11-22	2,608	2,635	2,582	2,596	150,800	1,298
2013-11-21	2,541	2,588	2,541	2,584	72,600	1,292
2013-11-20	2,564	2,576	2,541	2,553	84,700	1,276.50
2013-11-19	2,560	2,591	2,551	2,567	94,100	1,283.50
2013-11-18	2,648	2,648	2,536	2,564	172,600	1,282
2013-11-15	2,639	2,648	2,608	2,622	125,500	1,311
2013-11-14	2,611	2,645	2,592	2,605	86,000	1,302.50
2013-11-13	2,610	2,633	2,594	2,608	64,200	1,304
2013-11-12	2,624	2,639	2,585	2,619	97,600	1,309.50
2013-11-11	2,695	2,720	2,585	2,610	156,000	1,305
2013-11-08	2,650	2,737	2,623	2,673	166,000	1,336.50
2013-11-07	2,707	2,720	2,680	2,691	102,800	1,345.50
2013-11-06	2,660	2,730	2,658	2,707	162,600	1,353.50
2013-11-05	2,600	2,709	2,591	2,674	294,100	1,337
2013-11-01	2,512	2,626	2,502	2,615	316,200	1,307.50
2013-10-31	2,430	2,478	2,402	2,412	116,100	1,206
2013-10-30	2,435	2,438	2,407	2,410	111,700	1,205
2013-10-29	2,418	2,443	2,400	2,423	124,400	1,211.50
2013-10-28	2,427	2,470	2,388	2,427	93,600	1,213.50
2013-10-25	2,435	2,477	2,400	2,412	175,400	1,206
2013-10-24	2,401	2,446	2,380	2,433	134,000	1,216.50
2013-10-23	2,472	2,494	2,424	2,430	90,600	1,215
2013-10-22	2,480	2,499	2,454	2,471	100,000	1,235.50
2013-10-21	2,497	2,533	2,470	2,482	116,400	1,241
2013-10-18	2,464	2,518	2,454	2,502	175,900	1,251
2013-10-17	2,506	2,511	2,450	2,474	82,300	1,237
2013-10-16	2,480	2,500	2,445	2,489	97,900	1,244.50
2013-10-15	2,552	2,570	2,474	2,492	122,300	1,246
2013-10-11	2,515	2,546	2,502	2,536	106,600	1,268
2013-10-10	2,481	2,511	2,453	2,485	99,600	1,242.50
2013-10-09	2,459	2,478	2,413	2,471	75,500	1,235.50
2013-10-08	2,427	2,471	2,403	2,459	45,600	1,229.50
2013-10-07	2,462	2,480	2,400	2,426	71,000	1,213
2013-10-04	2,486	2,509	2,439	2,481	101,600	1,240.50
2013-10-03	2,480	2,522	2,451	2,487	121,600	1,243.50
2013-10-02	2,525	2,554	2,477	2,484	106,500	1,242
2013-10-01	2,523	2,587	2,496	2,551	175,400	1,275.50
2013-09-30	2,537	2,559	2,485	2,534	161,700	1,267
2013-09-27	2,600	2,617	2,552	2,575	163,800	1,287.50
2013-09-26	2,421	2,631	2,421	2,619	242,400	1,309.50
2013-09-25	2,575	2,575	2,489	2,494	128,700	1,247
2013-09-24	2,492	2,594	2,469	2,567	162,200	1,283.50
2013-09-20	2,480	2,499	2,375	2,498	124,600	1,249
2013-09-19	2,398	2,463	2,383	2,455	136,700	1,227.50
2013-09-18	2,331	2,389	2,331	2,372	128,500	1,186
2013-09-17	2,331	2,393	2,297	2,327	144,500	1,163.50
2013-09-13	2,250	2,290	2,230	2,274	113,900	1,137
2013-09-12	2,198	2,249	2,198	2,223	121,100	1,111.50
2013-09-11	2,215	2,215	2,164	2,174	64,200	1,087
2013-09-10	2,191	2,191	2,142	2,174	54,400	1,087
2013-09-09	2,200	2,200	2,163	2,183	80,100	1,091.50
2013-09-06	2,185	2,200	2,125	2,137	63,700	1,068.50
2013-09-05	2,187	2,224	2,182	2,191	71,400	1,095.50
2013-09-04	2,155	2,181	2,146	2,177	53,700	1,088.50
2013-09-03	2,161	2,200	2,159	2,194	48,000	1,097
2013-09-02	2,100	2,148	2,080	2,112	41,600	1,056
2013-08-30	2,155	2,164	2,102	2,103	41,600	1,051.50
2013-08-29	2,120	2,176	2,117	2,145	68,100	1,072.50
2013-08-28	2,150	2,150	2,111	2,133	79,500	1,066.50
2013-08-27	2,170	2,257	2,130	2,210	56,300	1,105
2013-08-26	2,233	2,244	2,172	2,189	108,100	1,094.50
2013-08-23	2,279	2,279	2,230	2,249	57,100	1,124.50
2013-08-22	2,256	2,256	2,202	2,229	83,700	1,114.50
2013-08-21	2,243	2,319	2,243	2,298	55,400	1,149
2013-08-20	2,320	2,320	2,262	2,265	84,700	1,132.50
2013-08-19	2,295	2,349	2,287	2,333	42,700	1,166.50
2013-08-16	2,300	2,340	2,290	2,314	63,100	1,157
2013-08-15	2,363	2,370	2,345	2,348	63,300	1,174
2013-08-14	2,413	2,422	2,355	2,405	38,700	1,202.50
2013-08-13	2,360	2,421	2,360	2,399	72,200	1,199.50
2013-08-12	2,356	2,363	2,320	2,328	67,600	1,164
2013-08-09	2,394	2,429	2,369	2,375	101,600	1,187.50
2013-08-08	2,411	2,450	2,344	2,359	154,900	1,179.50
2013-08-07	2,467	2,505	2,440	2,452	99,100	1,226
2013-08-06	2,545	2,550	2,445	2,492	110,100	1,246
2013-08-05	2,517	2,545	2,472	2,523	130,800	1,261.50
2013-08-02	2,420	2,510	2,420	2,510	243,200	1,255
2013-08-01	2,198	2,410	2,197	2,403	230,200	1,201.50
2013-07-31	2,254	2,260	2,150	2,202	78,300	1,101
2013-07-30	2,225	2,283	2,225	2,249	119,100	1,124.50
2013-07-29	2,221	2,268	2,215	2,223	115,500	1,111.50
2013-07-26	2,313	2,344	2,278	2,287	95,400	1,143.50
2013-07-25	2,385	2,385	2,322	2,326	123,600	1,163
2013-07-24	2,367	2,388	2,330	2,376	122,200	1,188
2013-07-23	2,336	2,394	2,330	2,343	222,100	1,171.50
2013-07-22	2,278	2,323	2,235	2,318	166,700	1,159
2013-07-19	2,265	2,265	2,223	2,251	167,100	1,125.50
2013-07-18	2,243	2,337	2,224	2,274	173,500	1,137
2013-07-17	2,243	2,263	2,193	2,232	147,500	1,116
2013-07-16	2,280	2,287	2,233	2,251	96,500	1,125.50
2013-07-12	2,261	2,310	2,240	2,258	160,000	1,129
2013-07-11	2,251	2,275	2,226	2,256	116,800	1,128
2013-07-10	2,302	2,341	2,255	2,284	150,000	1,142
2013-07-09	2,343	2,350	2,275	2,309	124,000	1,154.50
2013-07-08	2,306	2,373	2,300	2,304	174,400	1,152
2013-07-05	2,263	2,308	2,230	2,302	138,000	1,151
2013-07-04	2,236	2,289	2,230	2,253	151,300	1,126.50
2013-07-03	2,206	2,230	2,150	2,225	131,900	1,112.50
2013-07-02	2,199	2,242	2,176	2,200	178,700	1,100
2013-07-01	2,138	2,195	2,124	2,186	163,300	1,093
2013-06-28	2,093	2,140	2,050	2,133	164,900	1,066.50
2013-06-27	2,068	2,089	2,001	2,082	98,900	1,041
2013-06-26	2,097	2,097	1,980	2,026	115,100	1,013
2013-06-25	2,101	2,106	2,033	2,078	102,600	1,039
2013-06-24	2,099	2,186	2,090	2,100	197,600	1,050
2013-06-21	2,001	2,092	1,970	2,092	335,000	1,046
2013-06-20	2,022	2,074	1,995	2,069	189,600	1,034.50
2013-06-19	2,021	2,078	1,986	2,018	109,600	1,009
2013-06-18	2,020	2,022	1,968	2,010	115,100	1,005
2013-06-17	1,881	2,025	1,861	2,021	202,400	1,010.50
2013-06-14	1,945	1,968	1,907	1,907	173,900	953.50
2013-06-13	1,873	1,936	1,865	1,907	115,600	953.50
2013-06-12	1,869	1,914	1,851	1,909	40,100	954.50
2013-06-11	1,901	1,938	1,885	1,907	70,800	953.50
2013-06-10	1,802	1,919	1,802	1,917	112,500	958.50
2013-06-07	1,779	1,806	1,735	1,774	130,100	887
2013-06-06	1,856	1,895	1,804	1,829	133,800	914.50
2013-06-05	1,870	1,924	1,851	1,860	115,300	930
2013-06-04	1,848	1,879	1,828	1,870	116,800	935
2013-06-03	1,885	1,885	1,841	1,845	95,800	922.50
2013-05-31	1,887	1,910	1,875	1,895	123,300	947.50
2013-05-30	1,835	1,903	1,799	1,847	121,500	923.50
2013-05-29	1,850	1,859	1,818	1,835	54,500	917.50
2013-05-28	1,796	1,842	1,792	1,824	61,500	912
2013-05-27	1,848	1,848	1,783	1,795	71,500	897.50
2013-05-24	1,850	1,889	1,801	1,848	104,000	924
2013-05-23	1,922	1,969	1,832	1,832	156,300	916
2013-05-22	1,972	1,972	1,903	1,912	93,400	956
2013-05-21	1,931	1,972	1,913	1,946	116,400	973
2013-05-20	1,912	1,947	1,910	1,930	118,900	965
2013-05-17	1,862	1,928	1,835	1,894	96,200	947
2013-05-16	1,897	1,905	1,811	1,842	149,500	921
2013-05-15	1,947	1,953	1,890	1,899	113,600	949.50
2013-05-14	1,973	1,978	1,930	1,947	84,500	973.50
2013-05-13	1,970	1,999	1,952	1,972	63,300	986
2013-05-10	1,960	1,993	1,942	1,975	153,300	987.50
2013-05-09	2,030	2,045	1,904	1,942	314,300	971
2013-05-08	1,667	1,717	1,665	1,683	90,500	841.50
2013-05-07	1,670	1,689	1,663	1,669	46,400	834.50
2013-05-02	1,662	1,663	1,622	1,643	42,700	821.50
2013-05-01	1,682	1,682	1,655	1,655	39,400	827.50
2013-04-30	1,695	1,710	1,686	1,686	67,500	843
2013-04-26	1,733	1,733	1,690	1,690	53,900	845
2013-04-25	1,694	1,741	1,688	1,738	72,300	869
2013-04-24	1,693	1,700	1,669	1,682	43,600	841
2013-04-23	1,681	1,700	1,679	1,689	18,300	844.50
2013-04-22	1,689	1,700	1,686	1,694	32,900	847
2013-04-19	1,673	1,681	1,661	1,674	11,600	837
2013-04-18	1,656	1,679	1,651	1,673	23,300	836.50
2013-04-17	1,657	1,682	1,652	1,673	16,900	836.50
2013-04-16	1,644	1,666	1,633	1,657	44,500	828.50
2013-04-15	1,689	1,697	1,663	1,684	24,600	842
2013-04-12	1,660	1,699	1,651	1,693	39,800	846.50
2013-04-11	1,671	1,689	1,641	1,660	66,400	830
2013-04-10	1,621	1,670	1,618	1,670	49,500	835
2013-04-09	1,656	1,659	1,627	1,642	50,700	821
2013-04-08	1,672	1,708	1,626	1,656	78,100	828
2013-04-05	1,659	1,694	1,633	1,649	76,900	824.50
2013-04-04	1,525	1,612	1,521	1,609	45,900	804.50
2013-04-03	1,515	1,556	1,515	1,547	28,900	773.50
2013-04-02	1,568	1,568	1,442	1,532	49,300	766
2013-04-01	1,645	1,645	1,572	1,575	32,800	787.50
2013-03-29	1,660	1,660	1,623	1,646	54,200	823
2013-03-28	1,677	1,677	1,644	1,660	32,000	830
2013-03-27	1,641	1,678	1,635	1,677	50,100	838.50
2013-03-26	1,650	1,662	1,650	1,660	40,300	830
2013-03-25	1,700	1,700	1,665	1,667	39,000	833.50
2013-03-22	1,693	1,693	1,668	1,668	36,000	834
2013-03-21	1,660	1,715	1,657	1,694	101,200	847
2013-03-19	1,666	1,674	1,656	1,659	26,800	829.50
2013-03-18	1,650	1,658	1,632	1,641	45,700	820.50
2013-03-15	1,650	1,670	1,630	1,670	57,000	835
2013-03-14	1,620	1,638	1,610	1,633	29,000	816.50
2013-03-13	1,613	1,619	1,611	1,619	25,300	809.50
2013-03-12	1,638	1,638	1,614	1,614	26,600	807
2013-03-11	1,606	1,630	1,606	1,627	31,300	813.50
2013-03-08	1,608	1,614	1,594	1,600	71,700	800
2013-03-07	1,606	1,616	1,597	1,604	44,300	802
2013-03-06	1,597	1,602	1,586	1,600	27,700	800
2013-03-05	1,574	1,597	1,567	1,586	40,200	793
2013-03-04	1,590	1,595	1,571	1,577	27,400	788.50
2013-03-01	1,570	1,588	1,555	1,582	42,400	791
2013-02-28	1,532	1,569	1,532	1,567	40,100	783.50
2013-02-27	1,525	1,541	1,507	1,526	46,300	763
2013-02-26	1,535	1,540	1,515	1,538	36,200	769
2013-02-25	1,570	1,575	1,544	1,545	37,900	772.50
2013-02-22	1,545	1,549	1,521	1,541	33,600	770.50
2013-02-21	1,557	1,578	1,550	1,555	31,800	777.50
2013-02-20	1,539	1,563	1,539	1,558	38,700	779
2013-02-19	1,527	1,548	1,526	1,546	38,900	773
2013-02-18	1,493	1,524	1,493	1,517	31,200	758.50
2013-02-15	1,509	1,512	1,479	1,488	37,400	744
2013-02-14	1,523	1,537	1,510	1,524	43,400	762
2013-02-13	1,524	1,531	1,507	1,514	47,500	757
2013-02-12	1,548	1,556	1,529	1,536	38,300	768
2013-02-08	1,559	1,572	1,535	1,539	63,300	769.50
2013-02-07	1,561	1,568	1,544	1,558	39,900	779
2013-02-06	1,575	1,617	1,564	1,566	73,400	783
2013-02-05	1,531	1,581	1,530	1,551	100,900	775.50
2013-02-04	1,530	1,563	1,530	1,549	75,400	774.50
2013-02-01	1,482	1,525	1,476	1,504	64,000	752
2013-01-31	1,442	1,470	1,442	1,460	64,300	730
2013-01-30	1,442	1,446	1,429	1,442	35,700	721
2013-01-29	1,422	1,447	1,414	1,431	46,300	715.50
2013-01-28	1,430	1,434	1,422	1,422	44,800	711
2013-01-25	1,405	1,421	1,402	1,421	49,600	710.50
2013-01-24	1,395	1,400	1,374	1,389	72,500	694.50
2013-01-23	1,405	1,413	1,391	1,395	45,700	697.50
2013-01-22	1,402	1,424	1,399	1,406	32,900	703
2013-01-21	1,415	1,416	1,391	1,402	48,000	701
2013-01-18	1,404	1,426	1,401	1,403	58,300	701.50
2013-01-17	1,399	1,407	1,378	1,393	43,300	696.50
2013-01-16	1,410	1,417	1,395	1,399	47,500	699.50
2013-01-15	1,419	1,430	1,400	1,410	47,600	705
2013-01-11	1,415	1,430	1,410	1,416	54,500	708
2013-01-10	1,402	1,413	1,396	1,406	26,700	703
2013-01-09	1,380	1,408	1,370	1,396	28,900	698
2013-01-08	1,416	1,426	1,399	1,400	25,200	700
2013-01-07	1,448	1,450	1,413	1,415	43,600	707.50
2013-01-04	1,438	1,438	1,409	1,418	38,700	709

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