6737 EIZO(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,347	2,379	2,340	2,360	64,400	2,360
2014-12-29	2,349	2,359	2,309	2,343	66,500	2,343
2014-12-26	2,300	2,345	2,298	2,340	48,200	2,340
2014-12-25	2,349	2,349	2,285	2,297	55,000	2,297
2014-12-24	2,350	2,365	2,326	2,331	96,100	2,331
2014-12-22	2,300	2,335	2,293	2,331	145,600	2,331
2014-12-19	2,300	2,300	2,257	2,275	131,400	2,275
2014-12-18	2,271	2,273	2,231	2,243	82,400	2,243
2014-12-17	2,194	2,235	2,182	2,217	75,600	2,217
2014-12-16	2,217	2,217	2,171	2,180	65,000	2,180
2014-12-15	2,261	2,267	2,218	2,222	79,000	2,222
2014-12-12	2,299	2,309	2,256	2,256	131,400	2,256
2014-12-11	2,329	2,340	2,311	2,333	95,300	2,333
2014-12-10	2,285	2,346	2,285	2,335	142,100	2,335
2014-12-09	2,320	2,334	2,286	2,328	118,000	2,328
2014-12-08	2,280	2,328	2,271	2,327	120,600	2,327
2014-12-05	2,295	2,295	2,258	2,270	83,400	2,270
2014-12-04	2,280	2,298	2,267	2,293	162,600	2,293
2014-12-03	2,217	2,257	2,211	2,253	117,500	2,253
2014-12-02	2,215	2,216	2,191	2,215	127,800	2,215
2014-12-01	2,168	2,218	2,166	2,210	165,900	2,210
2014-11-28	2,170	2,198	2,153	2,163	126,700	2,163
2014-11-27	2,166	2,176	2,154	2,157	54,800	2,157
2014-11-26	2,141	2,167	2,132	2,156	81,600	2,156
2014-11-25	2,160	2,170	2,128	2,136	103,200	2,136
2014-11-21	2,151	2,160	2,134	2,155	93,000	2,155
2014-11-20	2,200	2,201	2,143	2,147	111,100	2,147
2014-11-19	2,152	2,202	2,152	2,179	97,100	2,179
2014-11-18	2,193	2,218	2,145	2,155	264,400	2,155
2014-11-17	2,260	2,267	2,202	2,209	147,200	2,209
2014-11-14	2,301	2,306	2,242	2,263	82,700	2,263
2014-11-13	2,290	2,290	2,240	2,261	87,100	2,261
2014-11-12	2,345	2,363	2,280	2,292	100,300	2,292
2014-11-11	2,330	2,338	2,280	2,333	188,200	2,333
2014-11-10	2,270	2,339	2,270	2,338	167,600	2,338
2014-11-07	2,179	2,290	2,179	2,277	277,900	2,277
2014-11-06	2,150	2,178	2,140	2,150	195,900	2,150
2014-11-05	2,061	2,125	2,052	2,118	246,100	2,118
2014-11-04	2,087	2,105	2,056	2,060	345,100	2,060
2014-10-31	2,088	2,088	1,999	2,020	618,400	2,020
2014-10-30	2,318	2,340	2,301	2,319	75,700	2,319
2014-10-29	2,300	2,329	2,295	2,306	49,700	2,306
2014-10-28	2,312	2,315	2,280	2,290	47,300	2,290
2014-10-27	2,340	2,344	2,304	2,313	53,500	2,313
2014-10-24	2,349	2,360	2,313	2,340	116,500	2,340
2014-10-23	2,272	2,322	2,265	2,294	120,200	2,294
2014-10-22	2,262	2,284	2,232	2,277	81,100	2,277
2014-10-21	2,259	2,269	2,214	2,220	82,300	2,220
2014-10-20	2,200	2,257	2,200	2,253	59,700	2,253
2014-10-17	2,190	2,205	2,144	2,147	84,300	2,147
2014-10-16	2,210	2,221	2,180	2,183	60,000	2,183
2014-10-15	2,260	2,263	2,231	2,252	71,300	2,252
2014-10-14	2,210	2,273	2,210	2,259	156,700	2,259
2014-10-10	2,220	2,257	2,200	2,237	92,600	2,237
2014-10-09	2,326	2,330	2,265	2,265	82,800	2,265
2014-10-08	2,308	2,321	2,273	2,311	144,500	2,311
2014-10-07	2,386	2,397	2,349	2,349	115,900	2,349
2014-10-06	2,420	2,420	2,373	2,377	120,300	2,377
2014-10-03	2,357	2,407	2,357	2,397	103,800	2,397
2014-10-02	2,475	2,475	2,373	2,378	182,400	2,378
2014-10-01	2,520	2,526	2,467	2,475	149,400	2,475
2014-09-30	2,545	2,551	2,514	2,530	94,300	2,530
2014-09-29	2,559	2,560	2,534	2,545	62,100	2,545
2014-09-26	2,550	2,555	2,534	2,547	51,700	2,547
2014-09-25	2,561	2,576	2,543	2,563	121,700	2,563
2014-09-24	2,553	2,566	2,545	2,555	80,100	2,555
2014-09-22	2,576	2,576	2,548	2,568	61,800	2,568
2014-09-19	2,562	2,562	2,545	2,556	133,300	2,556
2014-09-18	2,575	2,598	2,553	2,561	98,000	2,561
2014-09-17	2,582	2,608	2,564	2,575	91,600	2,575
2014-09-16	2,630	2,632	2,573	2,582	122,800	2,582
2014-09-12	2,659	2,666	2,628	2,633	83,800	2,633
2014-09-11	2,668	2,671	2,644	2,661	52,600	2,661
2014-09-10	2,629	2,654	2,618	2,651	43,400	2,651
2014-09-09	2,635	2,663	2,630	2,641	32,600	2,641
2014-09-08	2,648	2,668	2,613	2,632	81,500	2,632
2014-09-05	2,626	2,636	2,605	2,631	64,100	2,631
2014-09-04	2,639	2,652	2,623	2,626	41,200	2,626
2014-09-03	2,658	2,670	2,623	2,636	104,900	2,636
2014-09-02	2,715	2,715	2,651	2,658	96,800	2,658
2014-09-01	2,700	2,718	2,686	2,703	56,000	2,703
2014-08-29	2,704	2,712	2,683	2,700	47,500	2,700
2014-08-28	2,702	2,705	2,680	2,698	36,200	2,698
2014-08-27	2,690	2,711	2,680	2,702	48,100	2,702
2014-08-26	2,692	2,692	2,676	2,679	25,200	2,679
2014-08-25	2,669	2,694	2,648	2,684	45,000	2,684
2014-08-22	2,695	2,695	2,640	2,649	41,300	2,649
2014-08-21	2,653	2,690	2,652	2,677	72,300	2,677
2014-08-20	2,633	2,653	2,621	2,639	45,400	2,639
2014-08-19	2,640	2,643	2,614	2,633	36,300	2,633
2014-08-18	2,596	2,630	2,589	2,622	58,200	2,622
2014-08-15	2,578	2,592	2,570	2,580	34,800	2,580
2014-08-14	2,585	2,599	2,571	2,583	36,700	2,583
2014-08-13	2,558	2,597	2,557	2,585	64,400	2,585
2014-08-12	2,556	2,586	2,556	2,572	43,900	2,572
2014-08-11	2,546	2,579	2,546	2,571	48,500	2,571
2014-08-08	2,564	2,566	2,521	2,537	68,700	2,537
2014-08-07	2,536	2,611	2,526	2,587	118,500	2,587
2014-08-06	2,580	2,587	2,538	2,543	95,100	2,543
2014-08-05	2,625	2,625	2,581	2,585	113,600	2,585
2014-08-04	2,607	2,629	2,596	2,613	75,600	2,613
2014-08-01	2,650	2,650	2,603	2,612	179,900	2,612
2014-07-31	2,585	2,703	2,584	2,650	305,700	2,650
2014-07-30	2,762	2,790	2,741	2,783	58,500	2,783
2014-07-29	2,765	2,765	2,721	2,762	66,600	2,762
2014-07-28	2,725	2,752	2,711	2,742	65,300	2,742
2014-07-25	2,714	2,714	2,695	2,713	44,500	2,713
2014-07-24	2,697	2,701	2,676	2,695	44,900	2,695
2014-07-23	2,692	2,699	2,671	2,678	33,500	2,678
2014-07-22	2,650	2,686	2,650	2,679	30,800	2,679
2014-07-18	2,665	2,682	2,655	2,672	39,800	2,672
2014-07-17	2,733	2,738	2,640	2,702	76,900	2,702
2014-07-16	2,725	2,764	2,724	2,733	53,900	2,733
2014-07-15	2,733	2,752	2,725	2,744	50,300	2,744
2014-07-14	2,742	2,752	2,727	2,741	32,000	2,741
2014-07-11	2,716	2,742	2,703	2,740	68,400	2,740
2014-07-10	2,763	2,773	2,725	2,726	55,500	2,726
2014-07-09	2,789	2,789	2,750	2,754	74,900	2,754
2014-07-08	2,738	2,798	2,737	2,795	134,400	2,795
2014-07-07	2,750	2,766	2,744	2,750	44,200	2,750
2014-07-04	2,753	2,765	2,720	2,750	51,800	2,750
2014-07-03	2,728	2,740	2,711	2,735	56,800	2,735
2014-07-02	2,718	2,737	2,707	2,717	51,300	2,717
2014-07-01	2,671	2,720	2,671	2,701	84,600	2,701
2014-06-30	2,664	2,693	2,664	2,691	82,400	2,691
2014-06-27	2,687	2,688	2,654	2,680	66,400	2,680
2014-06-26	2,707	2,707	2,675	2,684	41,300	2,684
2014-06-25	2,700	2,709	2,681	2,682	84,100	2,682
2014-06-24	2,733	2,733	2,700	2,716	58,100	2,716
2014-06-23	2,727	2,732	2,720	2,729	89,000	2,729
2014-06-20	2,750	2,759	2,722	2,727	104,600	2,727
2014-06-19	2,756	2,775	2,733	2,763	106,400	2,763
2014-06-18	2,751	2,774	2,735	2,769	76,700	2,769
2014-06-17	2,731	2,754	2,715	2,725	65,300	2,725
2014-06-16	2,750	2,758	2,709	2,726	40,500	2,726
2014-06-13	2,701	2,758	2,701	2,750	67,900	2,750
2014-06-12	2,717	2,749	2,702	2,737	73,700	2,737
2014-06-11	2,698	2,738	2,691	2,731	73,100	2,731
2014-06-10	2,736	2,738	2,674	2,694	76,100	2,694
2014-06-09	2,754	2,775	2,731	2,736	77,300	2,736
2014-06-06	2,733	2,775	2,733	2,754	109,500	2,754
2014-06-05	2,723	2,738	2,691	2,718	78,900	2,718
2014-06-04	2,699	2,719	2,672	2,712	99,300	2,712
2014-06-03	2,670	2,691	2,661	2,685	79,000	2,685
2014-06-02	2,648	2,668	2,626	2,644	81,700	2,644
2014-05-30	2,655	2,662	2,630	2,639	75,200	2,639
2014-05-29	2,670	2,677	2,643	2,655	61,500	2,655
2014-05-28	2,670	2,681	2,661	2,668	59,300	2,668
2014-05-27	2,674	2,679	2,650	2,661	62,300	2,661
2014-05-26	2,649	2,671	2,647	2,670	41,000	2,670
2014-05-23	2,635	2,640	2,605	2,637	58,200	2,637
2014-05-22	2,615	2,615	2,575	2,598	60,700	2,598
2014-05-21	2,580	2,600	2,560	2,584	50,100	2,584
2014-05-20	2,590	2,627	2,590	2,610	79,300	2,610
2014-05-19	2,607	2,638	2,588	2,590	97,900	2,590
2014-05-16	2,629	2,629	2,611	2,619	77,700	2,619
2014-05-15	2,624	2,676	2,624	2,673	65,900	2,673
2014-05-14	2,623	2,661	2,615	2,650	62,500	2,650
2014-05-13	2,664	2,718	2,639	2,645	118,400	2,645
2014-05-12	2,713	2,731	2,663	2,664	70,000	2,664
2014-05-09	2,752	2,786	2,731	2,739	75,300	2,739
2014-05-08	2,800	2,810	2,784	2,790	116,600	2,790
2014-05-07	2,840	2,843	2,794	2,804	230,700	2,804
2014-05-02	2,799	2,856	2,750	2,848	512,500	2,848
2014-05-01	2,772	2,798	2,766	2,785	117,700	2,785
2014-04-30	2,759	2,775	2,731	2,765	110,200	2,765
2014-04-28	2,763	2,781	2,732	2,747	66,700	2,747
2014-04-25	2,798	2,801	2,775	2,790	103,600	2,790
2014-04-24	2,796	2,797	2,777	2,796	136,000	2,796
2014-04-23	2,755	2,799	2,755	2,796	159,100	2,796
2014-04-22	2,771	2,796	2,755	2,755	76,500	2,755
2014-04-21	2,796	2,806	2,730	2,762	95,400	2,762
2014-04-18	2,781	2,807	2,781	2,796	139,700	2,796
2014-04-17	2,764	2,799	2,752	2,776	133,500	2,776
2014-04-16	2,730	2,758	2,711	2,757	117,300	2,757
2014-04-15	2,723	2,758	2,695	2,730	228,500	2,730
2014-04-14	2,654	2,662	2,600	2,611	149,500	2,611
2014-04-11	2,626	2,666	2,600	2,654	72,900	2,654
2014-04-10	2,702	2,723	2,671	2,673	96,000	2,673
2014-04-09	2,629	2,679	2,624	2,662	85,400	2,662
2014-04-08	2,723	2,745	2,682	2,683	95,300	2,683
2014-04-07	2,770	2,800	2,750	2,761	93,300	2,761
2014-04-04	2,745	2,796	2,730	2,794	108,500	2,794
2014-04-03	2,731	2,760	2,723	2,745	51,300	2,745
2014-04-02	2,748	2,769	2,728	2,730	102,100	2,730
2014-04-01	2,700	2,736	2,673	2,733	84,200	2,733
2014-03-31	2,699	2,704	2,644	2,698	78,800	2,698
2014-03-28	2,646	2,672	2,618	2,647	117,100	2,647
2014-03-27	2,632	2,691	2,595	2,686	126,500	2,686
2014-03-26	2,700	2,715	2,647	2,683	132,000	2,683
2014-03-25	2,675	2,725	2,641	2,645	150,700	2,645
2014-03-24	2,582	2,661	2,582	2,636	142,400	2,636
2014-03-20	2,628	2,638	2,530	2,542	215,700	2,542
2014-03-19	2,660	2,671	2,620	2,621	91,400	2,621
2014-03-18	2,662	2,663	2,632	2,642	81,500	2,642
2014-03-17	2,653	2,659	2,603	2,612	116,900	2,612
2014-03-14	2,719	2,750	2,664	2,664	140,800	2,664
2014-03-13	2,768	2,793	2,752	2,766	52,100	2,766
2014-03-12	2,781	2,800	2,751	2,768	70,400	2,768
2014-03-11	2,830	2,836	2,788	2,809	125,200	2,809
2014-03-10	2,849	2,851	2,822	2,826	105,200	2,826
2014-03-07	2,821	2,849	2,815	2,839	152,300	2,839
2014-03-06	2,803	2,822	2,799	2,812	95,600	2,812
2014-03-05	2,805	2,824	2,793	2,803	114,800	2,803
2014-03-04	2,775	2,790	2,728	2,784	101,400	2,784
2014-03-03	2,755	2,779	2,722	2,773	132,500	2,773
2014-02-28	2,778	2,799	2,760	2,793	85,300	2,793
2014-02-27	2,769	2,811	2,763	2,787	140,700	2,787
2014-02-26	2,794	2,794	2,753	2,762	51,200	2,762
2014-02-25	2,785	2,799	2,770	2,794	69,100	2,794
2014-02-24	2,786	2,806	2,719	2,755	61,500	2,755
2014-02-21	2,731	2,781	2,716	2,769	84,400	2,769
2014-02-20	2,751	2,751	2,685	2,692	91,900	2,692
2014-02-19	2,741	2,762	2,700	2,751	85,900	2,751
2014-02-18	2,698	2,729	2,670	2,720	92,200	2,720
2014-02-17	2,718	2,720	2,657	2,695	69,500	2,695
2014-02-14	2,751	2,760	2,645	2,688	116,300	2,688
2014-02-13	2,780	2,789	2,727	2,740	75,800	2,740
2014-02-12	2,743	2,791	2,710	2,779	98,000	2,779
2014-02-10	2,732	2,733	2,694	2,708	72,000	2,708
2014-02-07	2,730	2,745	2,686	2,713	121,700	2,713
2014-02-06	2,609	2,714	2,608	2,662	149,600	2,662
2014-02-05	2,633	2,715	2,574	2,612	216,800	2,612
2014-02-04	2,600	2,642	2,539	2,562	222,400	2,562
2014-02-03	2,799	2,819	2,682	2,728	332,900	2,728
2014-01-31	2,675	2,687	2,550	2,600	170,100	2,600
2014-01-30	2,671	2,697	2,632	2,662	111,100	2,662
2014-01-29	2,695	2,771	2,678	2,768	73,900	2,768
2014-01-28	2,648	2,700	2,636	2,642	95,000	2,642
2014-01-27	2,630	2,650	2,613	2,622	104,700	2,622
2014-01-24	2,750	2,760	2,723	2,735	95,200	2,735
2014-01-23	2,830	2,830	2,782	2,790	97,300	2,790
2014-01-22	2,838	2,849	2,791	2,825	100,000	2,825
2014-01-21	2,865	2,865	2,813	2,817	50,700	2,817
2014-01-20	2,851	2,866	2,811	2,853	107,800	2,853
2014-01-17	2,804	2,819	2,782	2,811	62,800	2,811
2014-01-16	2,850	2,866	2,802	2,805	82,200	2,805
2014-01-15	2,830	2,847	2,784	2,822	163,200	2,822
2014-01-14	2,780	2,813	2,717	2,781	132,300	2,781
2014-01-10	2,832	2,872	2,811	2,829	210,200	2,829
2014-01-09	2,830	2,839	2,784	2,817	107,600	2,817
2014-01-08	2,810	2,839	2,791	2,829	207,400	2,829
2014-01-07	2,787	2,820	2,755	2,789	167,700	2,789
2014-01-06	2,710	2,794	2,693	2,765	179,900	2,765

分割・併合履歴：なし