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	1,180
2014-12-29	2,349	2,359	2,309	2,343	66,500	1,171.50
2014-12-26	2,300	2,345	2,298	2,340	48,200	1,170
2014-12-25	2,349	2,349	2,285	2,297	55,000	1,148.50
2014-12-24	2,350	2,365	2,326	2,331	96,100	1,165.50
2014-12-22	2,300	2,335	2,293	2,331	145,600	1,165.50
2014-12-19	2,300	2,300	2,257	2,275	131,400	1,137.50
2014-12-18	2,271	2,273	2,231	2,243	82,400	1,121.50
2014-12-17	2,194	2,235	2,182	2,217	75,600	1,108.50
2014-12-16	2,217	2,217	2,171	2,180	65,000	1,090
2014-12-15	2,261	2,267	2,218	2,222	79,000	1,111
2014-12-12	2,299	2,309	2,256	2,256	131,400	1,128
2014-12-11	2,329	2,340	2,311	2,333	95,300	1,166.50
2014-12-10	2,285	2,346	2,285	2,335	142,100	1,167.50
2014-12-09	2,320	2,334	2,286	2,328	118,000	1,164
2014-12-08	2,280	2,328	2,271	2,327	120,600	1,163.50
2014-12-05	2,295	2,295	2,258	2,270	83,400	1,135
2014-12-04	2,280	2,298	2,267	2,293	162,600	1,146.50
2014-12-03	2,217	2,257	2,211	2,253	117,500	1,126.50
2014-12-02	2,215	2,216	2,191	2,215	127,800	1,107.50
2014-12-01	2,168	2,218	2,166	2,210	165,900	1,105
2014-11-28	2,170	2,198	2,153	2,163	126,700	1,081.50
2014-11-27	2,166	2,176	2,154	2,157	54,800	1,078.50
2014-11-26	2,141	2,167	2,132	2,156	81,600	1,078
2014-11-25	2,160	2,170	2,128	2,136	103,200	1,068
2014-11-21	2,151	2,160	2,134	2,155	93,000	1,077.50
2014-11-20	2,200	2,201	2,143	2,147	111,100	1,073.50
2014-11-19	2,152	2,202	2,152	2,179	97,100	1,089.50
2014-11-18	2,193	2,218	2,145	2,155	264,400	1,077.50
2014-11-17	2,260	2,267	2,202	2,209	147,200	1,104.50
2014-11-14	2,301	2,306	2,242	2,263	82,700	1,131.50
2014-11-13	2,290	2,290	2,240	2,261	87,100	1,130.50
2014-11-12	2,345	2,363	2,280	2,292	100,300	1,146
2014-11-11	2,330	2,338	2,280	2,333	188,200	1,166.50
2014-11-10	2,270	2,339	2,270	2,338	167,600	1,169
2014-11-07	2,179	2,290	2,179	2,277	277,900	1,138.50
2014-11-06	2,150	2,178	2,140	2,150	195,900	1,075
2014-11-05	2,061	2,125	2,052	2,118	246,100	1,059
2014-11-04	2,087	2,105	2,056	2,060	345,100	1,030
2014-10-31	2,088	2,088	1,999	2,020	618,400	1,010
2014-10-30	2,318	2,340	2,301	2,319	75,700	1,159.50
2014-10-29	2,300	2,329	2,295	2,306	49,700	1,153
2014-10-28	2,312	2,315	2,280	2,290	47,300	1,145
2014-10-27	2,340	2,344	2,304	2,313	53,500	1,156.50
2014-10-24	2,349	2,360	2,313	2,340	116,500	1,170
2014-10-23	2,272	2,322	2,265	2,294	120,200	1,147
2014-10-22	2,262	2,284	2,232	2,277	81,100	1,138.50
2014-10-21	2,259	2,269	2,214	2,220	82,300	1,110
2014-10-20	2,200	2,257	2,200	2,253	59,700	1,126.50
2014-10-17	2,190	2,205	2,144	2,147	84,300	1,073.50
2014-10-16	2,210	2,221	2,180	2,183	60,000	1,091.50
2014-10-15	2,260	2,263	2,231	2,252	71,300	1,126
2014-10-14	2,210	2,273	2,210	2,259	156,700	1,129.50
2014-10-10	2,220	2,257	2,200	2,237	92,600	1,118.50
2014-10-09	2,326	2,330	2,265	2,265	82,800	1,132.50
2014-10-08	2,308	2,321	2,273	2,311	144,500	1,155.50
2014-10-07	2,386	2,397	2,349	2,349	115,900	1,174.50
2014-10-06	2,420	2,420	2,373	2,377	120,300	1,188.50
2014-10-03	2,357	2,407	2,357	2,397	103,800	1,198.50
2014-10-02	2,475	2,475	2,373	2,378	182,400	1,189
2014-10-01	2,520	2,526	2,467	2,475	149,400	1,237.50
2014-09-30	2,545	2,551	2,514	2,530	94,300	1,265
2014-09-29	2,559	2,560	2,534	2,545	62,100	1,272.50
2014-09-26	2,550	2,555	2,534	2,547	51,700	1,273.50
2014-09-25	2,561	2,576	2,543	2,563	121,700	1,281.50
2014-09-24	2,553	2,566	2,545	2,555	80,100	1,277.50
2014-09-22	2,576	2,576	2,548	2,568	61,800	1,284
2014-09-19	2,562	2,562	2,545	2,556	133,300	1,278
2014-09-18	2,575	2,598	2,553	2,561	98,000	1,280.50
2014-09-17	2,582	2,608	2,564	2,575	91,600	1,287.50
2014-09-16	2,630	2,632	2,573	2,582	122,800	1,291
2014-09-12	2,659	2,666	2,628	2,633	83,800	1,316.50
2014-09-11	2,668	2,671	2,644	2,661	52,600	1,330.50
2014-09-10	2,629	2,654	2,618	2,651	43,400	1,325.50
2014-09-09	2,635	2,663	2,630	2,641	32,600	1,320.50
2014-09-08	2,648	2,668	2,613	2,632	81,500	1,316
2014-09-05	2,626	2,636	2,605	2,631	64,100	1,315.50
2014-09-04	2,639	2,652	2,623	2,626	41,200	1,313
2014-09-03	2,658	2,670	2,623	2,636	104,900	1,318
2014-09-02	2,715	2,715	2,651	2,658	96,800	1,329
2014-09-01	2,700	2,718	2,686	2,703	56,000	1,351.50
2014-08-29	2,704	2,712	2,683	2,700	47,500	1,350
2014-08-28	2,702	2,705	2,680	2,698	36,200	1,349
2014-08-27	2,690	2,711	2,680	2,702	48,100	1,351
2014-08-26	2,692	2,692	2,676	2,679	25,200	1,339.50
2014-08-25	2,669	2,694	2,648	2,684	45,000	1,342
2014-08-22	2,695	2,695	2,640	2,649	41,300	1,324.50
2014-08-21	2,653	2,690	2,652	2,677	72,300	1,338.50
2014-08-20	2,633	2,653	2,621	2,639	45,400	1,319.50
2014-08-19	2,640	2,643	2,614	2,633	36,300	1,316.50
2014-08-18	2,596	2,630	2,589	2,622	58,200	1,311
2014-08-15	2,578	2,592	2,570	2,580	34,800	1,290
2014-08-14	2,585	2,599	2,571	2,583	36,700	1,291.50
2014-08-13	2,558	2,597	2,557	2,585	64,400	1,292.50
2014-08-12	2,556	2,586	2,556	2,572	43,900	1,286
2014-08-11	2,546	2,579	2,546	2,571	48,500	1,285.50
2014-08-08	2,564	2,566	2,521	2,537	68,700	1,268.50
2014-08-07	2,536	2,611	2,526	2,587	118,500	1,293.50
2014-08-06	2,580	2,587	2,538	2,543	95,100	1,271.50
2014-08-05	2,625	2,625	2,581	2,585	113,600	1,292.50
2014-08-04	2,607	2,629	2,596	2,613	75,600	1,306.50
2014-08-01	2,650	2,650	2,603	2,612	179,900	1,306
2014-07-31	2,585	2,703	2,584	2,650	305,700	1,325
2014-07-30	2,762	2,790	2,741	2,783	58,500	1,391.50
2014-07-29	2,765	2,765	2,721	2,762	66,600	1,381
2014-07-28	2,725	2,752	2,711	2,742	65,300	1,371
2014-07-25	2,714	2,714	2,695	2,713	44,500	1,356.50
2014-07-24	2,697	2,701	2,676	2,695	44,900	1,347.50
2014-07-23	2,692	2,699	2,671	2,678	33,500	1,339
2014-07-22	2,650	2,686	2,650	2,679	30,800	1,339.50
2014-07-18	2,665	2,682	2,655	2,672	39,800	1,336
2014-07-17	2,733	2,738	2,640	2,702	76,900	1,351
2014-07-16	2,725	2,764	2,724	2,733	53,900	1,366.50
2014-07-15	2,733	2,752	2,725	2,744	50,300	1,372
2014-07-14	2,742	2,752	2,727	2,741	32,000	1,370.50
2014-07-11	2,716	2,742	2,703	2,740	68,400	1,370
2014-07-10	2,763	2,773	2,725	2,726	55,500	1,363
2014-07-09	2,789	2,789	2,750	2,754	74,900	1,377
2014-07-08	2,738	2,798	2,737	2,795	134,400	1,397.50
2014-07-07	2,750	2,766	2,744	2,750	44,200	1,375
2014-07-04	2,753	2,765	2,720	2,750	51,800	1,375
2014-07-03	2,728	2,740	2,711	2,735	56,800	1,367.50
2014-07-02	2,718	2,737	2,707	2,717	51,300	1,358.50
2014-07-01	2,671	2,720	2,671	2,701	84,600	1,350.50
2014-06-30	2,664	2,693	2,664	2,691	82,400	1,345.50
2014-06-27	2,687	2,688	2,654	2,680	66,400	1,340
2014-06-26	2,707	2,707	2,675	2,684	41,300	1,342
2014-06-25	2,700	2,709	2,681	2,682	84,100	1,341
2014-06-24	2,733	2,733	2,700	2,716	58,100	1,358
2014-06-23	2,727	2,732	2,720	2,729	89,000	1,364.50
2014-06-20	2,750	2,759	2,722	2,727	104,600	1,363.50
2014-06-19	2,756	2,775	2,733	2,763	106,400	1,381.50
2014-06-18	2,751	2,774	2,735	2,769	76,700	1,384.50
2014-06-17	2,731	2,754	2,715	2,725	65,300	1,362.50
2014-06-16	2,750	2,758	2,709	2,726	40,500	1,363
2014-06-13	2,701	2,758	2,701	2,750	67,900	1,375
2014-06-12	2,717	2,749	2,702	2,737	73,700	1,368.50
2014-06-11	2,698	2,738	2,691	2,731	73,100	1,365.50
2014-06-10	2,736	2,738	2,674	2,694	76,100	1,347
2014-06-09	2,754	2,775	2,731	2,736	77,300	1,368
2014-06-06	2,733	2,775	2,733	2,754	109,500	1,377
2014-06-05	2,723	2,738	2,691	2,718	78,900	1,359
2014-06-04	2,699	2,719	2,672	2,712	99,300	1,356
2014-06-03	2,670	2,691	2,661	2,685	79,000	1,342.50
2014-06-02	2,648	2,668	2,626	2,644	81,700	1,322
2014-05-30	2,655	2,662	2,630	2,639	75,200	1,319.50
2014-05-29	2,670	2,677	2,643	2,655	61,500	1,327.50
2014-05-28	2,670	2,681	2,661	2,668	59,300	1,334
2014-05-27	2,674	2,679	2,650	2,661	62,300	1,330.50
2014-05-26	2,649	2,671	2,647	2,670	41,000	1,335
2014-05-23	2,635	2,640	2,605	2,637	58,200	1,318.50
2014-05-22	2,615	2,615	2,575	2,598	60,700	1,299
2014-05-21	2,580	2,600	2,560	2,584	50,100	1,292
2014-05-20	2,590	2,627	2,590	2,610	79,300	1,305
2014-05-19	2,607	2,638	2,588	2,590	97,900	1,295
2014-05-16	2,629	2,629	2,611	2,619	77,700	1,309.50
2014-05-15	2,624	2,676	2,624	2,673	65,900	1,336.50
2014-05-14	2,623	2,661	2,615	2,650	62,500	1,325
2014-05-13	2,664	2,718	2,639	2,645	118,400	1,322.50
2014-05-12	2,713	2,731	2,663	2,664	70,000	1,332
2014-05-09	2,752	2,786	2,731	2,739	75,300	1,369.50
2014-05-08	2,800	2,810	2,784	2,790	116,600	1,395
2014-05-07	2,840	2,843	2,794	2,804	230,700	1,402
2014-05-02	2,799	2,856	2,750	2,848	512,500	1,424
2014-05-01	2,772	2,798	2,766	2,785	117,700	1,392.50
2014-04-30	2,759	2,775	2,731	2,765	110,200	1,382.50
2014-04-28	2,763	2,781	2,732	2,747	66,700	1,373.50
2014-04-25	2,798	2,801	2,775	2,790	103,600	1,395
2014-04-24	2,796	2,797	2,777	2,796	136,000	1,398
2014-04-23	2,755	2,799	2,755	2,796	159,100	1,398
2014-04-22	2,771	2,796	2,755	2,755	76,500	1,377.50
2014-04-21	2,796	2,806	2,730	2,762	95,400	1,381
2014-04-18	2,781	2,807	2,781	2,796	139,700	1,398
2014-04-17	2,764	2,799	2,752	2,776	133,500	1,388
2014-04-16	2,730	2,758	2,711	2,757	117,300	1,378.50
2014-04-15	2,723	2,758	2,695	2,730	228,500	1,365
2014-04-14	2,654	2,662	2,600	2,611	149,500	1,305.50
2014-04-11	2,626	2,666	2,600	2,654	72,900	1,327
2014-04-10	2,702	2,723	2,671	2,673	96,000	1,336.50
2014-04-09	2,629	2,679	2,624	2,662	85,400	1,331
2014-04-08	2,723	2,745	2,682	2,683	95,300	1,341.50
2014-04-07	2,770	2,800	2,750	2,761	93,300	1,380.50
2014-04-04	2,745	2,796	2,730	2,794	108,500	1,397
2014-04-03	2,731	2,760	2,723	2,745	51,300	1,372.50
2014-04-02	2,748	2,769	2,728	2,730	102,100	1,365
2014-04-01	2,700	2,736	2,673	2,733	84,200	1,366.50
2014-03-31	2,699	2,704	2,644	2,698	78,800	1,349
2014-03-28	2,646	2,672	2,618	2,647	117,100	1,323.50
2014-03-27	2,632	2,691	2,595	2,686	126,500	1,343
2014-03-26	2,700	2,715	2,647	2,683	132,000	1,341.50
2014-03-25	2,675	2,725	2,641	2,645	150,700	1,322.50
2014-03-24	2,582	2,661	2,582	2,636	142,400	1,318
2014-03-20	2,628	2,638	2,530	2,542	215,700	1,271
2014-03-19	2,660	2,671	2,620	2,621	91,400	1,310.50
2014-03-18	2,662	2,663	2,632	2,642	81,500	1,321
2014-03-17	2,653	2,659	2,603	2,612	116,900	1,306
2014-03-14	2,719	2,750	2,664	2,664	140,800	1,332
2014-03-13	2,768	2,793	2,752	2,766	52,100	1,383
2014-03-12	2,781	2,800	2,751	2,768	70,400	1,384
2014-03-11	2,830	2,836	2,788	2,809	125,200	1,404.50
2014-03-10	2,849	2,851	2,822	2,826	105,200	1,413
2014-03-07	2,821	2,849	2,815	2,839	152,300	1,419.50
2014-03-06	2,803	2,822	2,799	2,812	95,600	1,406
2014-03-05	2,805	2,824	2,793	2,803	114,800	1,401.50
2014-03-04	2,775	2,790	2,728	2,784	101,400	1,392
2014-03-03	2,755	2,779	2,722	2,773	132,500	1,386.50
2014-02-28	2,778	2,799	2,760	2,793	85,300	1,396.50
2014-02-27	2,769	2,811	2,763	2,787	140,700	1,393.50
2014-02-26	2,794	2,794	2,753	2,762	51,200	1,381
2014-02-25	2,785	2,799	2,770	2,794	69,100	1,397
2014-02-24	2,786	2,806	2,719	2,755	61,500	1,377.50
2014-02-21	2,731	2,781	2,716	2,769	84,400	1,384.50
2014-02-20	2,751	2,751	2,685	2,692	91,900	1,346
2014-02-19	2,741	2,762	2,700	2,751	85,900	1,375.50
2014-02-18	2,698	2,729	2,670	2,720	92,200	1,360
2014-02-17	2,718	2,720	2,657	2,695	69,500	1,347.50
2014-02-14	2,751	2,760	2,645	2,688	116,300	1,344
2014-02-13	2,780	2,789	2,727	2,740	75,800	1,370
2014-02-12	2,743	2,791	2,710	2,779	98,000	1,389.50
2014-02-10	2,732	2,733	2,694	2,708	72,000	1,354
2014-02-07	2,730	2,745	2,686	2,713	121,700	1,356.50
2014-02-06	2,609	2,714	2,608	2,662	149,600	1,331
2014-02-05	2,633	2,715	2,574	2,612	216,800	1,306
2014-02-04	2,600	2,642	2,539	2,562	222,400	1,281
2014-02-03	2,799	2,819	2,682	2,728	332,900	1,364
2014-01-31	2,675	2,687	2,550	2,600	170,100	1,300
2014-01-30	2,671	2,697	2,632	2,662	111,100	1,331
2014-01-29	2,695	2,771	2,678	2,768	73,900	1,384
2014-01-28	2,648	2,700	2,636	2,642	95,000	1,321
2014-01-27	2,630	2,650	2,613	2,622	104,700	1,311
2014-01-24	2,750	2,760	2,723	2,735	95,200	1,367.50
2014-01-23	2,830	2,830	2,782	2,790	97,300	1,395
2014-01-22	2,838	2,849	2,791	2,825	100,000	1,412.50
2014-01-21	2,865	2,865	2,813	2,817	50,700	1,408.50
2014-01-20	2,851	2,866	2,811	2,853	107,800	1,426.50
2014-01-17	2,804	2,819	2,782	2,811	62,800	1,405.50
2014-01-16	2,850	2,866	2,802	2,805	82,200	1,402.50
2014-01-15	2,830	2,847	2,784	2,822	163,200	1,411
2014-01-14	2,780	2,813	2,717	2,781	132,300	1,390.50
2014-01-10	2,832	2,872	2,811	2,829	210,200	1,414.50
2014-01-09	2,830	2,839	2,784	2,817	107,600	1,408.50
2014-01-08	2,810	2,839	2,791	2,829	207,400	1,414.50
2014-01-07	2,787	2,820	2,755	2,789	167,700	1,394.50
2014-01-06	2,710	2,794	2,693	2,765	179,900	1,382.50

分割・併合履歴： [2024-09-27]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29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	31