6737 EIZO(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	3,400	3,495	3,400	3,480	77,700	1,740
2016-12-29	3,470	3,475	3,410	3,445	88,400	1,722.50
2016-12-28	3,480	3,545	3,480	3,540	53,900	1,770
2016-12-27	3,515	3,530	3,475	3,510	59,200	1,755
2016-12-26	3,560	3,585	3,530	3,535	52,300	1,767.50
2016-12-22	3,545	3,560	3,515	3,555	43,000	1,777.50
2016-12-21	3,550	3,580	3,525	3,545	54,800	1,772.50
2016-12-20	3,540	3,595	3,525	3,590	57,700	1,795
2016-12-19	3,485	3,525	3,465	3,525	105,300	1,762.50
2016-12-16	3,600	3,600	3,515	3,550	129,500	1,775
2016-12-15	3,580	3,600	3,570	3,600	83,100	1,800
2016-12-14	3,565	3,590	3,520	3,575	66,900	1,787.50
2016-12-13	3,525	3,590	3,515	3,590	40,000	1,795
2016-12-12	3,525	3,560	3,480	3,525	64,000	1,762.50
2016-12-09	3,580	3,595	3,480	3,540	121,300	1,770
2016-12-08	3,460	3,595	3,435	3,590	128,600	1,795
2016-12-07	3,480	3,480	3,370	3,415	144,000	1,707.50
2016-12-06	3,530	3,530	3,440	3,450	156,700	1,725
2016-12-05	3,520	3,545	3,465	3,505	129,400	1,752.50
2016-12-02	3,450	3,570	3,415	3,555	189,300	1,777.50
2016-12-01	3,385	3,440	3,340	3,435	164,200	1,717.50
2016-11-30	3,270	3,385	3,250	3,370	109,700	1,685
2016-11-29	3,230	3,270	3,215	3,250	78,000	1,625
2016-11-28	3,250	3,265	3,225	3,260	64,000	1,630
2016-11-25	3,255	3,275	3,200	3,250	109,500	1,625
2016-11-24	3,340	3,340	3,265	3,275	70,300	1,637.50
2016-11-22	3,210	3,320	3,180	3,300	124,900	1,650
2016-11-21	3,205	3,270	3,195	3,205	102,100	1,602.50
2016-11-18	3,185	3,235	3,155	3,195	142,300	1,597.50
2016-11-17	3,115	3,225	3,090	3,175	192,300	1,587.50
2016-11-16	3,250	3,255	3,095	3,115	236,200	1,557.50
2016-11-15	3,270	3,295	3,240	3,285	46,400	1,642.50
2016-11-14	3,140	3,285	3,140	3,275	67,800	1,637.50
2016-11-11	3,225	3,230	3,120	3,145	81,700	1,572.50
2016-11-10	3,150	3,255	3,130	3,230	156,700	1,615
2016-11-09	3,110	3,135	2,974	3,000	157,300	1,500
2016-11-08	3,165	3,210	3,150	3,155	97,900	1,577.50
2016-11-07	3,230	3,240	3,140	3,170	128,800	1,585
2016-11-04	3,230	3,230	3,175	3,220	142,400	1,610
2016-11-02	3,250	3,300	3,220	3,245	163,100	1,622.50
2016-11-01	3,310	3,315	3,230	3,290	148,100	1,645
2016-10-31	3,280	3,405	3,235	3,320	356,300	1,660
2016-10-28	2,914	2,980	2,914	2,961	72,000	1,480.50
2016-10-27	2,931	2,939	2,907	2,923	50,600	1,461.50
2016-10-26	2,966	2,966	2,905	2,929	35,800	1,464.50
2016-10-25	2,970	2,994	2,962	2,963	27,700	1,481.50
2016-10-24	2,917	2,967	2,917	2,956	24,600	1,478
2016-10-21	2,936	2,936	2,894	2,919	51,300	1,459.50
2016-10-20	2,888	2,927	2,887	2,915	96,400	1,457.50
2016-10-19	2,940	2,940	2,877	2,913	57,600	1,456.50
2016-10-17	2,894	2,948	2,894	2,923	41,800	1,461.50
2016-10-13	2,925	2,925	2,880	2,909	17,400	1,454.50
2016-10-12	2,900	2,935	2,895	2,905	48,500	1,452.50
2016-10-11	2,900	2,938	2,872	2,907	69,600	1,453.50
2016-10-07	2,835	2,871	2,808	2,871	74,700	1,435.50
2016-10-06	2,787	2,838	2,787	2,818	36,500	1,409
2016-10-05	2,805	2,824	2,780	2,804	49,900	1,402
2016-10-04	2,764	2,795	2,745	2,784	40,900	1,392
2016-10-03	2,764	2,764	2,704	2,718	32,200	1,359
2016-09-30	2,719	2,750	2,697	2,725	33,700	1,362.50
2016-09-29	2,725	2,777	2,708	2,766	41,400	1,383
2016-09-28	2,735	2,747	2,681	2,696	65,800	1,348
2016-09-27	2,710	2,775	2,688	2,775	57,200	1,387.50
2016-09-26	2,709	2,749	2,700	2,718	40,000	1,359
2016-09-23	2,716	2,738	2,694	2,723	51,100	1,361.50
2016-09-21	2,650	2,699	2,608	2,692	32,200	1,346
2016-09-20	2,633	2,678	2,614	2,625	27,000	1,312.50
2016-09-16	2,607	2,659	2,607	2,639	25,800	1,319.50
2016-09-15	2,590	2,603	2,557	2,588	37,500	1,294
2016-09-14	2,650	2,674	2,605	2,616	35,500	1,308
2016-09-13	2,699	2,706	2,651	2,655	27,300	1,327.50
2016-09-12	2,674	2,689	2,652	2,657	21,700	1,328.50
2016-09-09	2,700	2,728	2,674	2,708	28,200	1,354
2016-09-08	2,719	2,731	2,702	2,714	17,700	1,357
2016-09-07	2,700	2,730	2,690	2,713	20,400	1,356.50
2016-09-06	2,700	2,757	2,685	2,727	39,600	1,363.50
2016-09-05	2,708	2,727	2,679	2,703	64,000	1,351.50
2016-09-02	2,603	2,634	2,581	2,630	46,100	1,315
2016-09-01	2,597	2,613	2,577	2,598	39,100	1,299
2016-08-31	2,562	2,595	2,558	2,595	35,100	1,297.50
2016-08-30	2,552	2,560	2,531	2,544	25,200	1,272
2016-08-29	2,573	2,573	2,545	2,552	20,700	1,276
2016-08-26	2,595	2,595	2,514	2,523	27,600	1,261.50
2016-08-25	2,529	2,574	2,503	2,574	50,500	1,287
2016-08-24	2,530	2,534	2,486	2,508	35,700	1,254
2016-08-23	2,500	2,518	2,473	2,496	59,200	1,248
2016-08-22	2,489	2,540	2,483	2,536	32,700	1,268
2016-08-19	2,458	2,499	2,450	2,490	32,700	1,245
2016-08-18	2,477	2,526	2,454	2,454	40,900	1,227
2016-08-17	2,483	2,510	2,465	2,503	36,300	1,251.50
2016-08-16	2,555	2,570	2,517	2,517	27,400	1,258.50
2016-08-15	2,563	2,575	2,541	2,555	22,100	1,277.50
2016-08-12	2,607	2,607	2,564	2,576	23,100	1,288
2016-08-10	2,550	2,582	2,533	2,574	40,800	1,287
2016-08-09	2,494	2,557	2,470	2,555	43,900	1,277.50
2016-08-08	2,521	2,525	2,474	2,511	49,800	1,255.50
2016-08-05	2,496	2,511	2,428	2,435	57,200	1,217.50
2016-08-04	2,529	2,532	2,465	2,497	90,200	1,248.50
2016-08-03	2,551	2,551	2,510	2,522	77,400	1,261
2016-08-02	2,620	2,639	2,571	2,590	95,800	1,295
2016-08-01	2,670	2,686	2,607	2,652	97,100	1,326
2016-07-29	2,712	2,816	2,711	2,814	59,300	1,407
2016-07-28	2,755	2,768	2,728	2,739	35,500	1,369.50
2016-07-27	2,789	2,818	2,755	2,789	40,400	1,394.50
2016-07-26	2,827	2,840	2,762	2,766	44,300	1,383
2016-07-25	2,893	2,899	2,837	2,848	27,100	1,424
2016-07-22	2,825	2,861	2,824	2,861	20,900	1,430.50
2016-07-21	2,875	2,875	2,821	2,861	18,500	1,430.50
2016-07-20	2,850	2,850	2,783	2,841	43,100	1,420.50
2016-07-19	2,880	2,900	2,843	2,862	24,200	1,431
2016-07-15	2,886	2,929	2,822	2,840	44,100	1,420
2016-07-14	2,800	2,873	2,797	2,863	32,100	1,431.50
2016-07-13	2,857	2,923	2,770	2,783	76,900	1,391.50
2016-07-12	2,762	2,848	2,762	2,781	76,100	1,390.50
2016-07-11	2,683	2,770	2,651	2,751	73,700	1,375.50
2016-07-08	2,653	2,671	2,602	2,604	39,400	1,302
2016-07-07	2,653	2,669	2,619	2,653	39,100	1,326.50
2016-07-06	2,682	2,712	2,612	2,647	33,200	1,323.50
2016-07-05	2,720	2,770	2,693	2,718	13,700	1,359
2016-07-04	2,715	2,745	2,715	2,741	18,400	1,370.50
2016-07-01	2,717	2,768	2,701	2,741	34,100	1,370.50
2016-06-30	2,744	2,760	2,668	2,727	77,400	1,363.50
2016-06-29	2,710	2,731	2,690	2,711	25,800	1,355.50
2016-06-28	2,649	2,730	2,633	2,710	41,300	1,355
2016-06-27	2,683	2,710	2,659	2,678	40,900	1,339
2016-06-24	2,851	2,851	2,585	2,600	58,800	1,300
2016-06-23	2,756	2,820	2,756	2,816	17,300	1,408
2016-06-22	2,803	2,803	2,760	2,786	40,900	1,393
2016-06-21	2,808	2,858	2,803	2,830	13,600	1,415
2016-06-20	2,816	2,850	2,800	2,830	40,700	1,415
2016-06-17	2,789	2,836	2,758	2,758	92,700	1,379
2016-06-16	2,836	2,856	2,766	2,773	60,500	1,386.50
2016-06-15	2,820	2,865	2,787	2,836	38,500	1,418
2016-06-14	2,854	2,883	2,801	2,806	43,400	1,403
2016-06-13	2,916	2,933	2,872	2,877	40,300	1,438.50
2016-06-10	2,989	2,989	2,911	2,944	61,700	1,472
2016-06-09	2,978	2,998	2,955	2,975	39,000	1,487.50
2016-06-08	2,999	3,030	2,972	3,020	32,900	1,510
2016-06-07	3,050	3,065	2,990	2,999	35,800	1,499.50
2016-06-06	3,010	3,060	3,005	3,060	21,100	1,530
2016-06-03	3,030	3,080	3,020	3,070	15,400	1,535
2016-06-02	3,060	3,095	3,020	3,035	59,800	1,517.50
2016-06-01	3,100	3,135	3,080	3,090	28,800	1,545
2016-05-31	3,130	3,140	3,090	3,135	55,200	1,567.50
2016-05-30	3,145	3,145	3,110	3,135	40,800	1,567.50
2016-05-27	3,150	3,160	3,105	3,120	62,500	1,560
2016-05-26	3,085	3,165	3,085	3,130	70,200	1,565
2016-05-25	3,065	3,090	3,015	3,030	50,200	1,515
2016-05-24	3,040	3,075	3,035	3,045	18,400	1,522.50
2016-05-23	3,070	3,070	3,000	3,045	35,300	1,522.50
2016-05-20	3,040	3,115	3,040	3,075	57,900	1,537.50
2016-05-19	3,090	3,100	3,040	3,060	56,900	1,530
2016-05-18	3,110	3,140	3,075	3,085	40,800	1,542.50
2016-05-17	3,085	3,120	3,055	3,115	41,300	1,557.50
2016-05-16	3,095	3,170	3,020	3,060	138,000	1,530
2016-05-13	3,090	3,215	3,085	3,175	109,700	1,587.50
2016-05-12	2,937	3,105	2,921	3,090	98,300	1,545
2016-05-11	3,000	3,000	2,926	2,953	81,500	1,476.50
2016-05-10	2,924	3,090	2,879	3,000	252,600	1,500
2016-05-09	2,684	2,684	2,610	2,624	74,600	1,312
2016-05-06	2,654	2,692	2,615	2,691	52,100	1,345.50
2016-05-02	2,685	2,701	2,640	2,654	34,800	1,327
2016-04-28	2,805	2,838	2,747	2,762	32,300	1,381
2016-04-27	2,789	2,809	2,767	2,775	25,900	1,387.50
2016-04-26	2,841	2,841	2,765	2,791	31,200	1,395.50
2016-04-25	2,848	2,860	2,800	2,857	22,100	1,428.50
2016-04-22	2,830	2,848	2,806	2,834	25,700	1,417
2016-04-21	2,815	2,848	2,805	2,838	54,500	1,419
2016-04-20	2,838	2,838	2,775	2,792	93,600	1,396
2016-04-19	2,828	2,846	2,803	2,824	32,500	1,412
2016-04-18	2,750	2,793	2,750	2,780	22,500	1,390
2016-04-15	2,849	2,866	2,820	2,850	33,800	1,425
2016-04-14	2,797	2,874	2,770	2,874	58,600	1,437
2016-04-13	2,718	2,770	2,718	2,754	21,600	1,377
2016-04-12	2,669	2,730	2,669	2,698	19,600	1,349
2016-04-11	2,695	2,699	2,646	2,667	40,700	1,333.50
2016-04-08	2,657	2,724	2,625	2,698	51,300	1,349
2016-04-07	2,657	2,708	2,657	2,707	33,400	1,353.50
2016-04-06	2,656	2,697	2,639	2,662	53,100	1,331
2016-04-05	2,737	2,758	2,689	2,694	39,600	1,347
2016-04-04	2,737	2,777	2,703	2,751	42,700	1,375.50
2016-04-01	2,832	2,836	2,725	2,737	80,400	1,368.50
2016-03-31	2,860	2,882	2,820	2,832	42,700	1,416
2016-03-30	2,874	2,882	2,843	2,849	24,800	1,424.50
2016-03-29	2,859	2,871	2,837	2,869	31,300	1,434.50
2016-03-28	2,880	2,894	2,839	2,894	32,500	1,447
2016-03-25	2,873	2,873	2,839	2,845	28,500	1,422.50
2016-03-24	2,862	2,880	2,854	2,867	24,700	1,433.50
2016-03-23	2,901	2,906	2,860	2,877	32,400	1,438.50
2016-03-22	2,880	2,928	2,849	2,893	77,500	1,446.50
2016-03-18	2,862	2,898	2,835	2,870	50,000	1,435
2016-03-17	2,904	2,926	2,872	2,895	48,800	1,447.50
2016-03-16	2,879	2,916	2,863	2,894	46,300	1,447
2016-03-15	2,880	2,922	2,860	2,895	52,400	1,447.50
2016-03-14	2,871	2,920	2,859	2,887	32,800	1,443.50
2016-03-11	2,787	2,886	2,781	2,871	61,500	1,435.50
2016-03-10	2,821	2,871	2,789	2,845	61,300	1,422.50
2016-03-09	2,811	2,821	2,787	2,809	40,600	1,404.50
2016-03-08	2,837	2,847	2,769	2,830	68,500	1,415
2016-03-07	2,886	2,912	2,840	2,854	56,100	1,427
2016-03-04	2,878	2,946	2,871	2,899	63,900	1,449.50
2016-03-03	2,854	2,882	2,832	2,878	43,000	1,439
2016-03-02	2,910	2,910	2,846	2,856	89,200	1,428
2016-03-01	2,848	2,886	2,805	2,828	67,900	1,414
2016-02-29	2,917	2,964	2,891	2,896	62,900	1,448
2016-02-26	2,902	2,951	2,889	2,906	47,400	1,453
2016-02-25	2,898	2,960	2,865	2,897	120,700	1,448.50
2016-02-24	2,844	2,942	2,820	2,910	87,400	1,455
2016-02-23	2,996	3,010	2,870	2,900	95,700	1,450
2016-02-22	2,934	3,030	2,933	2,990	43,500	1,495
2016-02-19	2,980	3,010	2,910	2,940	86,200	1,470
2016-02-18	3,000	3,075	2,953	3,010	130,500	1,505
2016-02-17	2,835	2,920	2,835	2,905	99,000	1,452.50
2016-02-16	2,825	2,875	2,809	2,840	104,800	1,420
2016-02-15	2,751	2,860	2,706	2,827	105,300	1,413.50
2016-02-12	2,880	2,891	2,710	2,750	128,200	1,375
2016-02-10	2,978	3,015	2,914	2,945	99,400	1,472.50
2016-02-09	2,974	3,030	2,943	2,988	77,800	1,494
2016-02-08	2,985	3,110	2,978	3,085	58,900	1,542.50
2016-02-05	3,020	3,050	2,988	3,040	71,800	1,520
2016-02-04	3,065	3,095	3,020	3,050	69,700	1,525
2016-02-03	2,990	3,100	2,990	3,080	102,300	1,540
2016-02-02	2,999	3,045	2,977	3,040	57,400	1,520
2016-02-01	2,907	3,045	2,907	3,010	165,600	1,505
2016-01-29	2,849	2,850	2,750	2,844	74,400	1,422
2016-01-28	2,814	2,840	2,751	2,813	27,600	1,406.50
2016-01-27	2,788	2,814	2,770	2,809	41,900	1,404.50
2016-01-26	2,788	2,788	2,728	2,738	46,200	1,369
2016-01-25	2,837	2,844	2,776	2,809	43,600	1,404.50
2016-01-22	2,728	2,758	2,646	2,751	51,600	1,375.50
2016-01-21	2,735	2,745	2,622	2,628	56,100	1,314
2016-01-20	2,767	2,786	2,684	2,685	45,500	1,342.50
2016-01-19	2,773	2,777	2,711	2,755	46,700	1,377.50
2016-01-18	2,790	2,810	2,764	2,799	20,100	1,399.50
2016-01-15	2,845	2,888	2,807	2,843	89,100	1,421.50
2016-01-14	2,763	2,850	2,737	2,829	96,400	1,414.50
2016-01-13	2,759	2,829	2,753	2,813	33,300	1,406.50
2016-01-12	2,785	2,788	2,698	2,709	51,200	1,354.50
2016-01-08	2,812	2,855	2,760	2,816	53,800	1,408
2016-01-07	2,889	2,907	2,838	2,838	32,900	1,419
2016-01-06	2,910	2,917	2,854	2,889	61,800	1,444.50
2016-01-05	2,906	2,979	2,879	2,939	71,900	1,469.50
2016-01-04	2,872	2,890	2,838	2,863	26,500	1,431.50

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