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
2015-12-302,9232,9412,8922,91122,8002,911
2015-12-292,8532,9122,8272,89936,0002,899
2015-12-282,8122,8602,8022,85320,3002,853
2015-12-252,8712,8712,7962,81033,8002,810
2015-12-242,9002,9012,8352,84822,7002,848
2015-12-222,9192,9462,8912,90124,2002,901
2015-12-212,9312,9312,8502,89444,8002,894
2015-12-182,9813,0152,9402,95643,6002,956
2015-12-172,9363,0152,9282,98157,1002,981
2015-12-162,9002,9082,8672,90533,7002,905
2015-12-152,8902,9002,8382,85328,7002,853
2015-12-142,8602,8872,8422,87541,8002,875
2015-12-112,9272,9482,9102,93379,9002,933
2015-12-102,9122,9122,8442,85829,2002,858
2015-12-092,8882,9392,8882,89529,6002,895
2015-12-082,9192,9452,8962,91219,0002,912
2015-12-072,9552,9812,9182,91935,4002,919
2015-12-042,9412,9852,9152,93934,5002,939
2015-12-033,0103,0152,9553,00537,7003,005
2015-12-022,9343,0152,8973,01566,5003,015
2015-12-012,9102,9712,9102,93459,6002,934
2015-11-302,8372,8982,8372,89060,2002,890
2015-11-272,8322,8662,8152,83031,3002,830
2015-11-262,8612,8642,8252,83323,4002,833
2015-11-252,8492,8582,8172,84133,1002,841
2015-11-242,8302,8502,8192,84827,2002,848
2015-11-202,8352,8372,8072,83425,0002,834
2015-11-192,7852,8492,7792,81957,1002,819
2015-11-182,7902,8092,7572,76869,3002,768
2015-11-172,7502,7992,7502,78449,1002,784
2015-11-162,7462,7482,6822,73676,6002,736
2015-11-132,7802,8292,7802,79674,5002,796
2015-11-122,7972,8022,7552,79031,9002,790
2015-11-112,7742,8022,7662,79731,6002,797
2015-11-102,7392,8122,7292,80146,8002,801
2015-11-092,7752,7852,7432,76561,5002,765
2015-11-062,7682,7722,7102,75956,6002,759
2015-11-052,7522,7932,7312,78272,7002,782
2015-11-042,7252,7952,7122,733143,7002,733
2015-11-022,8432,8432,6282,646156,3002,646
2015-10-302,8472,8662,8012,84375,1002,843
2015-10-292,8542,8992,7692,800180,9002,800
2015-10-282,8852,8892,8452,88347,4002,883
2015-10-272,9102,9182,8212,83559,3002,835
2015-10-262,8862,8962,8422,88346,5002,883
2015-10-232,8502,8722,8162,82763,6002,827
2015-10-222,8162,8252,7852,79123,8002,791
2015-10-212,7722,8432,7722,84250,3002,842
2015-10-202,7852,7852,7562,76825,6002,768
2015-10-192,7542,7802,7272,75433,8002,754
2015-10-162,8052,8102,7462,74637,0002,746
2015-10-152,7502,8192,7452,80460,8002,804
2015-10-142,7192,7642,6802,74159,0002,741
2015-10-132,6952,7792,6672,76989,4002,769
2015-10-092,6172,7132,6172,69583,7002,695
2015-10-082,7202,7232,5852,597206,7002,597
2015-10-072,8792,8792,6972,714146,5002,714
2015-10-062,9002,9002,8632,87640,0002,876
2015-10-052,8872,8892,8342,85319,8002,853
2015-10-022,8282,8642,7782,85345,5002,853
2015-10-012,8142,8162,7332,78054,8002,780
2015-09-302,7572,8132,6982,78080,1002,780
2015-09-292,7682,8342,7122,71265,9002,712
2015-09-282,8602,9052,8252,83755,5002,837
2015-09-252,8702,9002,8352,89839,2002,898
2015-09-242,8322,8832,8062,80637,5002,806
2015-09-182,9142,9422,8712,87731,5002,877
2015-09-172,9502,9672,9092,96428,4002,964
2015-09-162,8792,9272,8632,90752,2002,907
2015-09-152,8662,9082,8052,82927,7002,829
2015-09-142,9002,9452,8132,85937,0002,859
2015-09-112,7942,8972,7722,88168,2002,881
2015-09-102,7602,8202,7402,81341,8002,813
2015-09-092,7772,8212,7702,80551,9002,805
2015-09-082,7312,7732,6912,69941,1002,699
2015-09-072,7462,7912,6862,74855,9002,748
2015-09-042,8552,8642,7732,79646,1002,796
2015-09-032,8212,8842,8062,81638,2002,816
2015-09-022,7402,8962,7202,795102,2002,795
2015-09-012,8002,8512,7692,76951,5002,769
2015-08-312,8252,8252,7522,76878,7002,768
2015-08-282,8132,8952,8022,82554,0002,825
2015-08-272,7842,7942,7072,71732,2002,717
2015-08-262,6322,7492,6322,71346,5002,713
2015-08-252,6212,8012,5772,63270,4002,632
2015-08-242,8602,9432,7502,75167,5002,751
2015-08-213,0603,0602,9732,97351,0002,973
2015-08-203,0853,1103,0603,07531,2003,075
2015-08-193,0703,0953,0603,08536,7003,085
2015-08-183,1003,1153,0603,10515,4003,105
2015-08-173,1003,1203,0653,11520,8003,115
2015-08-143,1703,1853,0603,08057,7003,080
2015-08-133,1003,1953,0953,19067,3003,190
2015-08-123,0903,1053,0553,07027,2003,070
2015-08-113,1253,1453,0703,11546,9003,115
2015-08-103,0303,1353,0303,12548,7003,125
2015-08-073,0653,0853,0353,06027,7003,060
2015-08-063,0953,1003,0703,08031,8003,080
2015-08-053,0403,0853,0103,06547,7003,065
2015-08-043,0353,0703,0103,04047,4003,040
2015-08-032,9103,0702,9103,035124,8003,035
2015-07-312,8062,8552,7932,82536,5002,825
2015-07-302,7682,8312,7292,75638,4002,756
2015-07-292,8232,8412,7712,78617,5002,786
2015-07-282,7772,8502,7622,82331,0002,823
2015-07-272,8322,8602,7892,79819,3002,798
2015-07-242,8352,8652,8282,83220,6002,832
2015-07-232,8312,8322,8122,83118,9002,831
2015-07-222,8302,8392,8102,81020,8002,810
2015-07-212,8702,8802,8282,84338,3002,843
2015-07-172,8462,8702,8392,85017,1002,850
2015-07-162,8732,8732,8292,84625,1002,846
2015-07-152,9192,9192,8212,84452,9002,844
2015-07-142,8512,9152,8092,86956,3002,869
2015-07-132,7472,8112,7342,78238,1002,782
2015-07-102,7252,7692,7112,72143,7002,721
2015-07-092,6892,7102,5902,70497,4002,704
2015-07-082,8052,8102,7002,70870,4002,708
2015-07-072,8142,8672,8062,81041,2002,810
2015-07-062,8362,8442,7912,79544,3002,795
2015-07-032,8612,8772,8432,87326,8002,873
2015-07-022,8502,8992,8322,86049,9002,860
2015-07-012,8032,8462,7812,81744,6002,817
2015-06-302,8152,8292,8012,81551,5002,815
2015-06-292,8002,8392,8002,81565,6002,815
2015-06-262,9082,9262,8772,88944,3002,889
2015-06-252,9592,9692,9122,94853,4002,948
2015-06-242,9332,9652,9182,94185,7002,941
2015-06-232,8752,9252,8622,885103,9002,885
2015-06-222,9072,9202,8682,880101,1002,880
2015-06-192,8802,9252,8652,92597,8002,925
2015-06-182,9432,9622,8912,89165,9002,891
2015-06-172,9502,9602,9432,95058,7002,950
2015-06-162,9602,9832,9402,96939,8002,969
2015-06-152,9802,9802,9562,96243,0002,962
2015-06-123,0003,0553,0003,010125,5003,010
2015-06-112,9252,9792,9252,97359,8002,973
2015-06-102,8872,9042,8462,88338,0002,883
2015-06-092,9132,9412,8892,89265,7002,892
2015-06-082,9432,9582,9352,94228,4002,942
2015-06-052,9332,9952,9332,961125,2002,961
2015-06-042,9162,9702,9162,93440,1002,934
2015-06-032,9492,9602,8952,91468,1002,914
2015-06-022,9582,9582,9112,92974,9002,929
2015-06-012,9362,9592,9142,94051,3002,940
2015-05-292,9502,9502,9092,92081,2002,920
2015-05-282,9282,9542,9002,936119,4002,936
2015-05-272,9342,9672,8842,89591,5002,895
2015-05-262,9853,0002,9342,94086,6002,940
2015-05-252,9373,0302,9252,986294,3002,986
2015-05-222,7942,8902,7872,878232,2002,878
2015-05-212,8042,8052,7222,785102,1002,785
2015-05-202,7792,8092,7672,80295,6002,802
2015-05-192,7752,8192,7752,794166,1002,794
2015-05-182,7682,7852,7282,77479,2002,774
2015-05-152,7212,7752,7212,75960,9002,759
2015-05-142,6832,7492,6832,73375,4002,733
2015-05-132,6942,7282,6832,69748,3002,697
2015-05-122,7632,7642,6892,694117,3002,694
2015-05-112,7302,8022,7252,773204,6002,773
2015-05-082,7122,7352,6832,686150,0002,686
2015-05-072,6852,7602,6412,710221,6002,710
2015-05-012,6692,6692,6302,652128,9002,652
2015-04-302,6472,6652,6302,660167,6002,660
2015-04-282,6432,6822,6232,65099,6002,650
2015-04-272,6522,6592,6142,63992,5002,639
2015-04-242,6662,6752,6422,65262,7002,652
2015-04-232,7012,7242,6622,68285,1002,682
2015-04-222,7002,7192,6802,70683,6002,706
2015-04-212,6792,7082,6582,68468,1002,684
2015-04-202,6812,7102,6782,68949,5002,689
2015-04-172,7252,7692,6892,728109,1002,728
2015-04-162,6512,7262,6492,72591,6002,725
2015-04-152,6692,6762,6442,66034,4002,660
2015-04-142,6702,6902,6632,67029,2002,670
2015-04-132,6552,6792,6232,65931,4002,659
2015-04-102,6772,6972,6602,67738,2002,677
2015-04-092,6712,6972,6482,67324,0002,673
2015-04-082,6902,7252,6792,68941,0002,689
2015-04-072,6252,7032,6252,68645,0002,686
2015-04-062,6132,6482,6032,62345,7002,623
2015-04-032,6342,6722,6222,63838,3002,638
2015-04-022,6072,6462,6072,62836,1002,628
2015-04-012,5912,6252,5822,59539,0002,595
2015-03-312,6152,6622,5892,62886,5002,628
2015-03-302,6562,6562,5602,589105,8002,589
2015-03-272,7002,7282,6522,66279,5002,662
2015-03-262,7172,7372,6762,71573,0002,715
2015-03-252,7562,7672,6952,71659,3002,716
2015-03-242,7822,7842,7282,74968,1002,749
2015-03-232,7502,8192,7452,780106,6002,780
2015-03-202,7022,7482,6912,74883,6002,748
2015-03-192,6612,7192,6502,684124,7002,684
2015-03-182,6852,6992,6292,658113,8002,658
2015-03-172,6752,7072,6642,68553,1002,685
2015-03-162,6412,6762,6312,65345,1002,653
2015-03-132,6392,6992,6382,66574,0002,665
2015-03-122,6732,7252,6652,67251,0002,672
2015-03-112,6822,7102,6672,67350,3002,673
2015-03-102,6852,7302,6842,71963,6002,719
2015-03-092,6462,6942,6402,68069,1002,680
2015-03-062,6382,6872,6192,680101,1002,680
2015-03-052,6502,7092,6362,66287,6002,662
2015-03-042,6252,6502,6042,63863,2002,638
2015-03-032,6582,6772,6022,62697,4002,626
2015-03-022,6952,7052,6502,65827,7002,658
2015-02-272,6602,7142,6592,693118,2002,693
2015-02-262,6562,6602,6332,65538,8002,655
2015-02-252,6302,6592,5992,657147,0002,657
2015-02-242,5672,6122,5672,60373,8002,603
2015-02-232,6052,6132,5492,56777,1002,567
2015-02-202,6382,6422,6002,60545,5002,605
2015-02-192,5832,6422,5832,62367,7002,623
2015-02-182,5992,6432,5652,57282,1002,572
2015-02-172,5502,5982,5502,58637,0002,586
2015-02-162,5662,5982,5592,58139,8002,581
2015-02-132,5602,5622,5052,53062,8002,530
2015-02-122,5812,6252,5542,560103,9002,560
2015-02-102,5662,5702,5372,54746,8002,547
2015-02-092,5462,5772,5442,56546,3002,565
2015-02-062,5592,5772,5432,55250,3002,552
2015-02-052,5802,5802,5302,55447,6002,554
2015-02-042,5302,5992,5302,58568,8002,585
2015-02-032,5872,5872,5312,53977,7002,539
2015-02-022,5552,5992,5232,58289,4002,582
2015-01-302,5002,6002,4852,572203,5002,572
2015-01-292,5282,5322,4872,52971,8002,529
2015-01-282,5112,5472,4822,53773,7002,537
2015-01-272,4602,5292,4532,511123,6002,511
2015-01-262,4262,4602,4232,45437,7002,454
2015-01-232,4922,4922,4462,45863,1002,458
2015-01-222,4632,4632,4402,45941,1002,459
2015-01-212,4612,4882,4342,46483,3002,464
2015-01-202,4492,4972,4412,487135,8002,487
2015-01-192,3802,4492,3802,440114,1002,440
2015-01-162,3592,3752,3302,37289,5002,372
2015-01-152,3142,3962,3142,392173,2002,392
2015-01-142,2452,3102,2382,290122,8002,290
2015-01-132,2502,2862,2112,246121,1002,246
2015-01-092,2982,3202,2702,28765,7002,287
2015-01-082,2612,3002,2352,29283,3002,292
2015-01-072,2542,2832,2512,260127,9002,260
2015-01-062,3402,3402,2852,289121,4002,289
2015-01-052,3702,3972,3422,39293,4002,392

分割・併合履歴 : なし