6737 EIZO(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,923	2,941	2,892	2,911	22,800	1,455.50
2015-12-29	2,853	2,912	2,827	2,899	36,000	1,449.50
2015-12-28	2,812	2,860	2,802	2,853	20,300	1,426.50
2015-12-25	2,871	2,871	2,796	2,810	33,800	1,405
2015-12-24	2,900	2,901	2,835	2,848	22,700	1,424
2015-12-22	2,919	2,946	2,891	2,901	24,200	1,450.50
2015-12-21	2,931	2,931	2,850	2,894	44,800	1,447
2015-12-18	2,981	3,015	2,940	2,956	43,600	1,478
2015-12-17	2,936	3,015	2,928	2,981	57,100	1,490.50
2015-12-16	2,900	2,908	2,867	2,905	33,700	1,452.50
2015-12-15	2,890	2,900	2,838	2,853	28,700	1,426.50
2015-12-14	2,860	2,887	2,842	2,875	41,800	1,437.50
2015-12-11	2,927	2,948	2,910	2,933	79,900	1,466.50
2015-12-10	2,912	2,912	2,844	2,858	29,200	1,429
2015-12-09	2,888	2,939	2,888	2,895	29,600	1,447.50
2015-12-08	2,919	2,945	2,896	2,912	19,000	1,456
2015-12-07	2,955	2,981	2,918	2,919	35,400	1,459.50
2015-12-04	2,941	2,985	2,915	2,939	34,500	1,469.50
2015-12-03	3,010	3,015	2,955	3,005	37,700	1,502.50
2015-12-02	2,934	3,015	2,897	3,015	66,500	1,507.50
2015-12-01	2,910	2,971	2,910	2,934	59,600	1,467
2015-11-30	2,837	2,898	2,837	2,890	60,200	1,445
2015-11-27	2,832	2,866	2,815	2,830	31,300	1,415
2015-11-26	2,861	2,864	2,825	2,833	23,400	1,416.50
2015-11-25	2,849	2,858	2,817	2,841	33,100	1,420.50
2015-11-24	2,830	2,850	2,819	2,848	27,200	1,424
2015-11-20	2,835	2,837	2,807	2,834	25,000	1,417
2015-11-19	2,785	2,849	2,779	2,819	57,100	1,409.50
2015-11-18	2,790	2,809	2,757	2,768	69,300	1,384
2015-11-17	2,750	2,799	2,750	2,784	49,100	1,392
2015-11-16	2,746	2,748	2,682	2,736	76,600	1,368
2015-11-13	2,780	2,829	2,780	2,796	74,500	1,398
2015-11-12	2,797	2,802	2,755	2,790	31,900	1,395
2015-11-11	2,774	2,802	2,766	2,797	31,600	1,398.50
2015-11-10	2,739	2,812	2,729	2,801	46,800	1,400.50
2015-11-09	2,775	2,785	2,743	2,765	61,500	1,382.50
2015-11-06	2,768	2,772	2,710	2,759	56,600	1,379.50
2015-11-05	2,752	2,793	2,731	2,782	72,700	1,391
2015-11-04	2,725	2,795	2,712	2,733	143,700	1,366.50
2015-11-02	2,843	2,843	2,628	2,646	156,300	1,323
2015-10-30	2,847	2,866	2,801	2,843	75,100	1,421.50
2015-10-29	2,854	2,899	2,769	2,800	180,900	1,400
2015-10-28	2,885	2,889	2,845	2,883	47,400	1,441.50
2015-10-27	2,910	2,918	2,821	2,835	59,300	1,417.50
2015-10-26	2,886	2,896	2,842	2,883	46,500	1,441.50
2015-10-23	2,850	2,872	2,816	2,827	63,600	1,413.50
2015-10-22	2,816	2,825	2,785	2,791	23,800	1,395.50
2015-10-21	2,772	2,843	2,772	2,842	50,300	1,421
2015-10-20	2,785	2,785	2,756	2,768	25,600	1,384
2015-10-19	2,754	2,780	2,727	2,754	33,800	1,377
2015-10-16	2,805	2,810	2,746	2,746	37,000	1,373
2015-10-15	2,750	2,819	2,745	2,804	60,800	1,402
2015-10-14	2,719	2,764	2,680	2,741	59,000	1,370.50
2015-10-13	2,695	2,779	2,667	2,769	89,400	1,384.50
2015-10-09	2,617	2,713	2,617	2,695	83,700	1,347.50
2015-10-08	2,720	2,723	2,585	2,597	206,700	1,298.50
2015-10-07	2,879	2,879	2,697	2,714	146,500	1,357
2015-10-06	2,900	2,900	2,863	2,876	40,000	1,438
2015-10-05	2,887	2,889	2,834	2,853	19,800	1,426.50
2015-10-02	2,828	2,864	2,778	2,853	45,500	1,426.50
2015-10-01	2,814	2,816	2,733	2,780	54,800	1,390
2015-09-30	2,757	2,813	2,698	2,780	80,100	1,390
2015-09-29	2,768	2,834	2,712	2,712	65,900	1,356
2015-09-28	2,860	2,905	2,825	2,837	55,500	1,418.50
2015-09-25	2,870	2,900	2,835	2,898	39,200	1,449
2015-09-24	2,832	2,883	2,806	2,806	37,500	1,403
2015-09-18	2,914	2,942	2,871	2,877	31,500	1,438.50
2015-09-17	2,950	2,967	2,909	2,964	28,400	1,482
2015-09-16	2,879	2,927	2,863	2,907	52,200	1,453.50
2015-09-15	2,866	2,908	2,805	2,829	27,700	1,414.50
2015-09-14	2,900	2,945	2,813	2,859	37,000	1,429.50
2015-09-11	2,794	2,897	2,772	2,881	68,200	1,440.50
2015-09-10	2,760	2,820	2,740	2,813	41,800	1,406.50
2015-09-09	2,777	2,821	2,770	2,805	51,900	1,402.50
2015-09-08	2,731	2,773	2,691	2,699	41,100	1,349.50
2015-09-07	2,746	2,791	2,686	2,748	55,900	1,374
2015-09-04	2,855	2,864	2,773	2,796	46,100	1,398
2015-09-03	2,821	2,884	2,806	2,816	38,200	1,408
2015-09-02	2,740	2,896	2,720	2,795	102,200	1,397.50
2015-09-01	2,800	2,851	2,769	2,769	51,500	1,384.50
2015-08-31	2,825	2,825	2,752	2,768	78,700	1,384
2015-08-28	2,813	2,895	2,802	2,825	54,000	1,412.50
2015-08-27	2,784	2,794	2,707	2,717	32,200	1,358.50
2015-08-26	2,632	2,749	2,632	2,713	46,500	1,356.50
2015-08-25	2,621	2,801	2,577	2,632	70,400	1,316
2015-08-24	2,860	2,943	2,750	2,751	67,500	1,375.50
2015-08-21	3,060	3,060	2,973	2,973	51,000	1,486.50
2015-08-20	3,085	3,110	3,060	3,075	31,200	1,537.50
2015-08-19	3,070	3,095	3,060	3,085	36,700	1,542.50
2015-08-18	3,100	3,115	3,060	3,105	15,400	1,552.50
2015-08-17	3,100	3,120	3,065	3,115	20,800	1,557.50
2015-08-14	3,170	3,185	3,060	3,080	57,700	1,540
2015-08-13	3,100	3,195	3,095	3,190	67,300	1,595
2015-08-12	3,090	3,105	3,055	3,070	27,200	1,535
2015-08-11	3,125	3,145	3,070	3,115	46,900	1,557.50
2015-08-10	3,030	3,135	3,030	3,125	48,700	1,562.50
2015-08-07	3,065	3,085	3,035	3,060	27,700	1,530
2015-08-06	3,095	3,100	3,070	3,080	31,800	1,540
2015-08-05	3,040	3,085	3,010	3,065	47,700	1,532.50
2015-08-04	3,035	3,070	3,010	3,040	47,400	1,520
2015-08-03	2,910	3,070	2,910	3,035	124,800	1,517.50
2015-07-31	2,806	2,855	2,793	2,825	36,500	1,412.50
2015-07-30	2,768	2,831	2,729	2,756	38,400	1,378
2015-07-29	2,823	2,841	2,771	2,786	17,500	1,393
2015-07-28	2,777	2,850	2,762	2,823	31,000	1,411.50
2015-07-27	2,832	2,860	2,789	2,798	19,300	1,399
2015-07-24	2,835	2,865	2,828	2,832	20,600	1,416
2015-07-23	2,831	2,832	2,812	2,831	18,900	1,415.50
2015-07-22	2,830	2,839	2,810	2,810	20,800	1,405
2015-07-21	2,870	2,880	2,828	2,843	38,300	1,421.50
2015-07-17	2,846	2,870	2,839	2,850	17,100	1,425
2015-07-16	2,873	2,873	2,829	2,846	25,100	1,423
2015-07-15	2,919	2,919	2,821	2,844	52,900	1,422
2015-07-14	2,851	2,915	2,809	2,869	56,300	1,434.50
2015-07-13	2,747	2,811	2,734	2,782	38,100	1,391
2015-07-10	2,725	2,769	2,711	2,721	43,700	1,360.50
2015-07-09	2,689	2,710	2,590	2,704	97,400	1,352
2015-07-08	2,805	2,810	2,700	2,708	70,400	1,354
2015-07-07	2,814	2,867	2,806	2,810	41,200	1,405
2015-07-06	2,836	2,844	2,791	2,795	44,300	1,397.50
2015-07-03	2,861	2,877	2,843	2,873	26,800	1,436.50
2015-07-02	2,850	2,899	2,832	2,860	49,900	1,430
2015-07-01	2,803	2,846	2,781	2,817	44,600	1,408.50
2015-06-30	2,815	2,829	2,801	2,815	51,500	1,407.50
2015-06-29	2,800	2,839	2,800	2,815	65,600	1,407.50
2015-06-26	2,908	2,926	2,877	2,889	44,300	1,444.50
2015-06-25	2,959	2,969	2,912	2,948	53,400	1,474
2015-06-24	2,933	2,965	2,918	2,941	85,700	1,470.50
2015-06-23	2,875	2,925	2,862	2,885	103,900	1,442.50
2015-06-22	2,907	2,920	2,868	2,880	101,100	1,440
2015-06-19	2,880	2,925	2,865	2,925	97,800	1,462.50
2015-06-18	2,943	2,962	2,891	2,891	65,900	1,445.50
2015-06-17	2,950	2,960	2,943	2,950	58,700	1,475
2015-06-16	2,960	2,983	2,940	2,969	39,800	1,484.50
2015-06-15	2,980	2,980	2,956	2,962	43,000	1,481
2015-06-12	3,000	3,055	3,000	3,010	125,500	1,505
2015-06-11	2,925	2,979	2,925	2,973	59,800	1,486.50
2015-06-10	2,887	2,904	2,846	2,883	38,000	1,441.50
2015-06-09	2,913	2,941	2,889	2,892	65,700	1,446
2015-06-08	2,943	2,958	2,935	2,942	28,400	1,471
2015-06-05	2,933	2,995	2,933	2,961	125,200	1,480.50
2015-06-04	2,916	2,970	2,916	2,934	40,100	1,467
2015-06-03	2,949	2,960	2,895	2,914	68,100	1,457
2015-06-02	2,958	2,958	2,911	2,929	74,900	1,464.50
2015-06-01	2,936	2,959	2,914	2,940	51,300	1,470
2015-05-29	2,950	2,950	2,909	2,920	81,200	1,460
2015-05-28	2,928	2,954	2,900	2,936	119,400	1,468
2015-05-27	2,934	2,967	2,884	2,895	91,500	1,447.50
2015-05-26	2,985	3,000	2,934	2,940	86,600	1,470
2015-05-25	2,937	3,030	2,925	2,986	294,300	1,493
2015-05-22	2,794	2,890	2,787	2,878	232,200	1,439
2015-05-21	2,804	2,805	2,722	2,785	102,100	1,392.50
2015-05-20	2,779	2,809	2,767	2,802	95,600	1,401
2015-05-19	2,775	2,819	2,775	2,794	166,100	1,397
2015-05-18	2,768	2,785	2,728	2,774	79,200	1,387
2015-05-15	2,721	2,775	2,721	2,759	60,900	1,379.50
2015-05-14	2,683	2,749	2,683	2,733	75,400	1,366.50
2015-05-13	2,694	2,728	2,683	2,697	48,300	1,348.50
2015-05-12	2,763	2,764	2,689	2,694	117,300	1,347
2015-05-11	2,730	2,802	2,725	2,773	204,600	1,386.50
2015-05-08	2,712	2,735	2,683	2,686	150,000	1,343
2015-05-07	2,685	2,760	2,641	2,710	221,600	1,355
2015-05-01	2,669	2,669	2,630	2,652	128,900	1,326
2015-04-30	2,647	2,665	2,630	2,660	167,600	1,330
2015-04-28	2,643	2,682	2,623	2,650	99,600	1,325
2015-04-27	2,652	2,659	2,614	2,639	92,500	1,319.50
2015-04-24	2,666	2,675	2,642	2,652	62,700	1,326
2015-04-23	2,701	2,724	2,662	2,682	85,100	1,341
2015-04-22	2,700	2,719	2,680	2,706	83,600	1,353
2015-04-21	2,679	2,708	2,658	2,684	68,100	1,342
2015-04-20	2,681	2,710	2,678	2,689	49,500	1,344.50
2015-04-17	2,725	2,769	2,689	2,728	109,100	1,364
2015-04-16	2,651	2,726	2,649	2,725	91,600	1,362.50
2015-04-15	2,669	2,676	2,644	2,660	34,400	1,330
2015-04-14	2,670	2,690	2,663	2,670	29,200	1,335
2015-04-13	2,655	2,679	2,623	2,659	31,400	1,329.50
2015-04-10	2,677	2,697	2,660	2,677	38,200	1,338.50
2015-04-09	2,671	2,697	2,648	2,673	24,000	1,336.50
2015-04-08	2,690	2,725	2,679	2,689	41,000	1,344.50
2015-04-07	2,625	2,703	2,625	2,686	45,000	1,343
2015-04-06	2,613	2,648	2,603	2,623	45,700	1,311.50
2015-04-03	2,634	2,672	2,622	2,638	38,300	1,319
2015-04-02	2,607	2,646	2,607	2,628	36,100	1,314
2015-04-01	2,591	2,625	2,582	2,595	39,000	1,297.50
2015-03-31	2,615	2,662	2,589	2,628	86,500	1,314
2015-03-30	2,656	2,656	2,560	2,589	105,800	1,294.50
2015-03-27	2,700	2,728	2,652	2,662	79,500	1,331
2015-03-26	2,717	2,737	2,676	2,715	73,000	1,357.50
2015-03-25	2,756	2,767	2,695	2,716	59,300	1,358
2015-03-24	2,782	2,784	2,728	2,749	68,100	1,374.50
2015-03-23	2,750	2,819	2,745	2,780	106,600	1,390
2015-03-20	2,702	2,748	2,691	2,748	83,600	1,374
2015-03-19	2,661	2,719	2,650	2,684	124,700	1,342
2015-03-18	2,685	2,699	2,629	2,658	113,800	1,329
2015-03-17	2,675	2,707	2,664	2,685	53,100	1,342.50
2015-03-16	2,641	2,676	2,631	2,653	45,100	1,326.50
2015-03-13	2,639	2,699	2,638	2,665	74,000	1,332.50
2015-03-12	2,673	2,725	2,665	2,672	51,000	1,336
2015-03-11	2,682	2,710	2,667	2,673	50,300	1,336.50
2015-03-10	2,685	2,730	2,684	2,719	63,600	1,359.50
2015-03-09	2,646	2,694	2,640	2,680	69,100	1,340
2015-03-06	2,638	2,687	2,619	2,680	101,100	1,340
2015-03-05	2,650	2,709	2,636	2,662	87,600	1,331
2015-03-04	2,625	2,650	2,604	2,638	63,200	1,319
2015-03-03	2,658	2,677	2,602	2,626	97,400	1,313
2015-03-02	2,695	2,705	2,650	2,658	27,700	1,329
2015-02-27	2,660	2,714	2,659	2,693	118,200	1,346.50
2015-02-26	2,656	2,660	2,633	2,655	38,800	1,327.50
2015-02-25	2,630	2,659	2,599	2,657	147,000	1,328.50
2015-02-24	2,567	2,612	2,567	2,603	73,800	1,301.50
2015-02-23	2,605	2,613	2,549	2,567	77,100	1,283.50
2015-02-20	2,638	2,642	2,600	2,605	45,500	1,302.50
2015-02-19	2,583	2,642	2,583	2,623	67,700	1,311.50
2015-02-18	2,599	2,643	2,565	2,572	82,100	1,286
2015-02-17	2,550	2,598	2,550	2,586	37,000	1,293
2015-02-16	2,566	2,598	2,559	2,581	39,800	1,290.50
2015-02-13	2,560	2,562	2,505	2,530	62,800	1,265
2015-02-12	2,581	2,625	2,554	2,560	103,900	1,280
2015-02-10	2,566	2,570	2,537	2,547	46,800	1,273.50
2015-02-09	2,546	2,577	2,544	2,565	46,300	1,282.50
2015-02-06	2,559	2,577	2,543	2,552	50,300	1,276
2015-02-05	2,580	2,580	2,530	2,554	47,600	1,277
2015-02-04	2,530	2,599	2,530	2,585	68,800	1,292.50
2015-02-03	2,587	2,587	2,531	2,539	77,700	1,269.50
2015-02-02	2,555	2,599	2,523	2,582	89,400	1,291
2015-01-30	2,500	2,600	2,485	2,572	203,500	1,286
2015-01-29	2,528	2,532	2,487	2,529	71,800	1,264.50
2015-01-28	2,511	2,547	2,482	2,537	73,700	1,268.50
2015-01-27	2,460	2,529	2,453	2,511	123,600	1,255.50
2015-01-26	2,426	2,460	2,423	2,454	37,700	1,227
2015-01-23	2,492	2,492	2,446	2,458	63,100	1,229
2015-01-22	2,463	2,463	2,440	2,459	41,100	1,229.50
2015-01-21	2,461	2,488	2,434	2,464	83,300	1,232
2015-01-20	2,449	2,497	2,441	2,487	135,800	1,243.50
2015-01-19	2,380	2,449	2,380	2,440	114,100	1,220
2015-01-16	2,359	2,375	2,330	2,372	89,500	1,186
2015-01-15	2,314	2,396	2,314	2,392	173,200	1,196
2015-01-14	2,245	2,310	2,238	2,290	122,800	1,145
2015-01-13	2,250	2,286	2,211	2,246	121,100	1,123
2015-01-09	2,298	2,320	2,270	2,287	65,700	1,143.50
2015-01-08	2,261	2,300	2,235	2,292	83,300	1,146
2015-01-07	2,254	2,283	2,251	2,260	127,900	1,130
2015-01-06	2,340	2,340	2,285	2,289	121,400	1,144.50
2015-01-05	2,370	2,397	2,342	2,392	93,400	1,196

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