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	3,480
2016-12-29	3,470	3,475	3,410	3,445	88,400	3,445
2016-12-28	3,480	3,545	3,480	3,540	53,900	3,540
2016-12-27	3,515	3,530	3,475	3,510	59,200	3,510
2016-12-26	3,560	3,585	3,530	3,535	52,300	3,535
2016-12-22	3,545	3,560	3,515	3,555	43,000	3,555
2016-12-21	3,550	3,580	3,525	3,545	54,800	3,545
2016-12-20	3,540	3,595	3,525	3,590	57,700	3,590
2016-12-19	3,485	3,525	3,465	3,525	105,300	3,525
2016-12-16	3,600	3,600	3,515	3,550	129,500	3,550
2016-12-15	3,580	3,600	3,570	3,600	83,100	3,600
2016-12-14	3,565	3,590	3,520	3,575	66,900	3,575
2016-12-13	3,525	3,590	3,515	3,590	40,000	3,590
2016-12-12	3,525	3,560	3,480	3,525	64,000	3,525
2016-12-09	3,580	3,595	3,480	3,540	121,300	3,540
2016-12-08	3,460	3,595	3,435	3,590	128,600	3,590
2016-12-07	3,480	3,480	3,370	3,415	144,000	3,415
2016-12-06	3,530	3,530	3,440	3,450	156,700	3,450
2016-12-05	3,520	3,545	3,465	3,505	129,400	3,505
2016-12-02	3,450	3,570	3,415	3,555	189,300	3,555
2016-12-01	3,385	3,440	3,340	3,435	164,200	3,435
2016-11-30	3,270	3,385	3,250	3,370	109,700	3,370
2016-11-29	3,230	3,270	3,215	3,250	78,000	3,250
2016-11-28	3,250	3,265	3,225	3,260	64,000	3,260
2016-11-25	3,255	3,275	3,200	3,250	109,500	3,250
2016-11-24	3,340	3,340	3,265	3,275	70,300	3,275
2016-11-22	3,210	3,320	3,180	3,300	124,900	3,300
2016-11-21	3,205	3,270	3,195	3,205	102,100	3,205
2016-11-18	3,185	3,235	3,155	3,195	142,300	3,195
2016-11-17	3,115	3,225	3,090	3,175	192,300	3,175
2016-11-16	3,250	3,255	3,095	3,115	236,200	3,115
2016-11-15	3,270	3,295	3,240	3,285	46,400	3,285
2016-11-14	3,140	3,285	3,140	3,275	67,800	3,275
2016-11-11	3,225	3,230	3,120	3,145	81,700	3,145
2016-11-10	3,150	3,255	3,130	3,230	156,700	3,230
2016-11-09	3,110	3,135	2,974	3,000	157,300	3,000
2016-11-08	3,165	3,210	3,150	3,155	97,900	3,155
2016-11-07	3,230	3,240	3,140	3,170	128,800	3,170
2016-11-04	3,230	3,230	3,175	3,220	142,400	3,220
2016-11-02	3,250	3,300	3,220	3,245	163,100	3,245
2016-11-01	3,310	3,315	3,230	3,290	148,100	3,290
2016-10-31	3,280	3,405	3,235	3,320	356,300	3,320
2016-10-28	2,914	2,980	2,914	2,961	72,000	2,961
2016-10-27	2,931	2,939	2,907	2,923	50,600	2,923
2016-10-26	2,966	2,966	2,905	2,929	35,800	2,929
2016-10-25	2,970	2,994	2,962	2,963	27,700	2,963
2016-10-24	2,917	2,967	2,917	2,956	24,600	2,956
2016-10-21	2,936	2,936	2,894	2,919	51,300	2,919
2016-10-20	2,888	2,927	2,887	2,915	96,400	2,915
2016-10-19	2,940	2,940	2,877	2,913	57,600	2,913
2016-10-17	2,894	2,948	2,894	2,923	41,800	2,923
2016-10-13	2,925	2,925	2,880	2,909	17,400	2,909
2016-10-12	2,900	2,935	2,895	2,905	48,500	2,905
2016-10-11	2,900	2,938	2,872	2,907	69,600	2,907
2016-10-07	2,835	2,871	2,808	2,871	74,700	2,871
2016-10-06	2,787	2,838	2,787	2,818	36,500	2,818
2016-10-05	2,805	2,824	2,780	2,804	49,900	2,804
2016-10-04	2,764	2,795	2,745	2,784	40,900	2,784
2016-10-03	2,764	2,764	2,704	2,718	32,200	2,718
2016-09-30	2,719	2,750	2,697	2,725	33,700	2,725
2016-09-29	2,725	2,777	2,708	2,766	41,400	2,766
2016-09-28	2,735	2,747	2,681	2,696	65,800	2,696
2016-09-27	2,710	2,775	2,688	2,775	57,200	2,775
2016-09-26	2,709	2,749	2,700	2,718	40,000	2,718
2016-09-23	2,716	2,738	2,694	2,723	51,100	2,723
2016-09-21	2,650	2,699	2,608	2,692	32,200	2,692
2016-09-20	2,633	2,678	2,614	2,625	27,000	2,625
2016-09-16	2,607	2,659	2,607	2,639	25,800	2,639
2016-09-15	2,590	2,603	2,557	2,588	37,500	2,588
2016-09-14	2,650	2,674	2,605	2,616	35,500	2,616
2016-09-13	2,699	2,706	2,651	2,655	27,300	2,655
2016-09-12	2,674	2,689	2,652	2,657	21,700	2,657
2016-09-09	2,700	2,728	2,674	2,708	28,200	2,708
2016-09-08	2,719	2,731	2,702	2,714	17,700	2,714
2016-09-07	2,700	2,730	2,690	2,713	20,400	2,713
2016-09-06	2,700	2,757	2,685	2,727	39,600	2,727
2016-09-05	2,708	2,727	2,679	2,703	64,000	2,703
2016-09-02	2,603	2,634	2,581	2,630	46,100	2,630
2016-09-01	2,597	2,613	2,577	2,598	39,100	2,598
2016-08-31	2,562	2,595	2,558	2,595	35,100	2,595
2016-08-30	2,552	2,560	2,531	2,544	25,200	2,544
2016-08-29	2,573	2,573	2,545	2,552	20,700	2,552
2016-08-26	2,595	2,595	2,514	2,523	27,600	2,523
2016-08-25	2,529	2,574	2,503	2,574	50,500	2,574
2016-08-24	2,530	2,534	2,486	2,508	35,700	2,508
2016-08-23	2,500	2,518	2,473	2,496	59,200	2,496
2016-08-22	2,489	2,540	2,483	2,536	32,700	2,536
2016-08-19	2,458	2,499	2,450	2,490	32,700	2,490
2016-08-18	2,477	2,526	2,454	2,454	40,900	2,454
2016-08-17	2,483	2,510	2,465	2,503	36,300	2,503
2016-08-16	2,555	2,570	2,517	2,517	27,400	2,517
2016-08-15	2,563	2,575	2,541	2,555	22,100	2,555
2016-08-12	2,607	2,607	2,564	2,576	23,100	2,576
2016-08-10	2,550	2,582	2,533	2,574	40,800	2,574
2016-08-09	2,494	2,557	2,470	2,555	43,900	2,555
2016-08-08	2,521	2,525	2,474	2,511	49,800	2,511
2016-08-05	2,496	2,511	2,428	2,435	57,200	2,435
2016-08-04	2,529	2,532	2,465	2,497	90,200	2,497
2016-08-03	2,551	2,551	2,510	2,522	77,400	2,522
2016-08-02	2,620	2,639	2,571	2,590	95,800	2,590
2016-08-01	2,670	2,686	2,607	2,652	97,100	2,652
2016-07-29	2,712	2,816	2,711	2,814	59,300	2,814
2016-07-28	2,755	2,768	2,728	2,739	35,500	2,739
2016-07-27	2,789	2,818	2,755	2,789	40,400	2,789
2016-07-26	2,827	2,840	2,762	2,766	44,300	2,766
2016-07-25	2,893	2,899	2,837	2,848	27,100	2,848
2016-07-22	2,825	2,861	2,824	2,861	20,900	2,861
2016-07-21	2,875	2,875	2,821	2,861	18,500	2,861
2016-07-20	2,850	2,850	2,783	2,841	43,100	2,841
2016-07-19	2,880	2,900	2,843	2,862	24,200	2,862
2016-07-15	2,886	2,929	2,822	2,840	44,100	2,840
2016-07-14	2,800	2,873	2,797	2,863	32,100	2,863
2016-07-13	2,857	2,923	2,770	2,783	76,900	2,783
2016-07-12	2,762	2,848	2,762	2,781	76,100	2,781
2016-07-11	2,683	2,770	2,651	2,751	73,700	2,751
2016-07-08	2,653	2,671	2,602	2,604	39,400	2,604
2016-07-07	2,653	2,669	2,619	2,653	39,100	2,653
2016-07-06	2,682	2,712	2,612	2,647	33,200	2,647
2016-07-05	2,720	2,770	2,693	2,718	13,700	2,718
2016-07-04	2,715	2,745	2,715	2,741	18,400	2,741
2016-07-01	2,717	2,768	2,701	2,741	34,100	2,741
2016-06-30	2,744	2,760	2,668	2,727	77,400	2,727
2016-06-29	2,710	2,731	2,690	2,711	25,800	2,711
2016-06-28	2,649	2,730	2,633	2,710	41,300	2,710
2016-06-27	2,683	2,710	2,659	2,678	40,900	2,678
2016-06-24	2,851	2,851	2,585	2,600	58,800	2,600
2016-06-23	2,756	2,820	2,756	2,816	17,300	2,816
2016-06-22	2,803	2,803	2,760	2,786	40,900	2,786
2016-06-21	2,808	2,858	2,803	2,830	13,600	2,830
2016-06-20	2,816	2,850	2,800	2,830	40,700	2,830
2016-06-17	2,789	2,836	2,758	2,758	92,700	2,758
2016-06-16	2,836	2,856	2,766	2,773	60,500	2,773
2016-06-15	2,820	2,865	2,787	2,836	38,500	2,836
2016-06-14	2,854	2,883	2,801	2,806	43,400	2,806
2016-06-13	2,916	2,933	2,872	2,877	40,300	2,877
2016-06-10	2,989	2,989	2,911	2,944	61,700	2,944
2016-06-09	2,978	2,998	2,955	2,975	39,000	2,975
2016-06-08	2,999	3,030	2,972	3,020	32,900	3,020
2016-06-07	3,050	3,065	2,990	2,999	35,800	2,999
2016-06-06	3,010	3,060	3,005	3,060	21,100	3,060
2016-06-03	3,030	3,080	3,020	3,070	15,400	3,070
2016-06-02	3,060	3,095	3,020	3,035	59,800	3,035
2016-06-01	3,100	3,135	3,080	3,090	28,800	3,090
2016-05-31	3,130	3,140	3,090	3,135	55,200	3,135
2016-05-30	3,145	3,145	3,110	3,135	40,800	3,135
2016-05-27	3,150	3,160	3,105	3,120	62,500	3,120
2016-05-26	3,085	3,165	3,085	3,130	70,200	3,130
2016-05-25	3,065	3,090	3,015	3,030	50,200	3,030
2016-05-24	3,040	3,075	3,035	3,045	18,400	3,045
2016-05-23	3,070	3,070	3,000	3,045	35,300	3,045
2016-05-20	3,040	3,115	3,040	3,075	57,900	3,075
2016-05-19	3,090	3,100	3,040	3,060	56,900	3,060
2016-05-18	3,110	3,140	3,075	3,085	40,800	3,085
2016-05-17	3,085	3,120	3,055	3,115	41,300	3,115
2016-05-16	3,095	3,170	3,020	3,060	138,000	3,060
2016-05-13	3,090	3,215	3,085	3,175	109,700	3,175
2016-05-12	2,937	3,105	2,921	3,090	98,300	3,090
2016-05-11	3,000	3,000	2,926	2,953	81,500	2,953
2016-05-10	2,924	3,090	2,879	3,000	252,600	3,000
2016-05-09	2,684	2,684	2,610	2,624	74,600	2,624
2016-05-06	2,654	2,692	2,615	2,691	52,100	2,691
2016-05-02	2,685	2,701	2,640	2,654	34,800	2,654
2016-04-28	2,805	2,838	2,747	2,762	32,300	2,762
2016-04-27	2,789	2,809	2,767	2,775	25,900	2,775
2016-04-26	2,841	2,841	2,765	2,791	31,200	2,791
2016-04-25	2,848	2,860	2,800	2,857	22,100	2,857
2016-04-22	2,830	2,848	2,806	2,834	25,700	2,834
2016-04-21	2,815	2,848	2,805	2,838	54,500	2,838
2016-04-20	2,838	2,838	2,775	2,792	93,600	2,792
2016-04-19	2,828	2,846	2,803	2,824	32,500	2,824
2016-04-18	2,750	2,793	2,750	2,780	22,500	2,780
2016-04-15	2,849	2,866	2,820	2,850	33,800	2,850
2016-04-14	2,797	2,874	2,770	2,874	58,600	2,874
2016-04-13	2,718	2,770	2,718	2,754	21,600	2,754
2016-04-12	2,669	2,730	2,669	2,698	19,600	2,698
2016-04-11	2,695	2,699	2,646	2,667	40,700	2,667
2016-04-08	2,657	2,724	2,625	2,698	51,300	2,698
2016-04-07	2,657	2,708	2,657	2,707	33,400	2,707
2016-04-06	2,656	2,697	2,639	2,662	53,100	2,662
2016-04-05	2,737	2,758	2,689	2,694	39,600	2,694
2016-04-04	2,737	2,777	2,703	2,751	42,700	2,751
2016-04-01	2,832	2,836	2,725	2,737	80,400	2,737
2016-03-31	2,860	2,882	2,820	2,832	42,700	2,832
2016-03-30	2,874	2,882	2,843	2,849	24,800	2,849
2016-03-29	2,859	2,871	2,837	2,869	31,300	2,869
2016-03-28	2,880	2,894	2,839	2,894	32,500	2,894
2016-03-25	2,873	2,873	2,839	2,845	28,500	2,845
2016-03-24	2,862	2,880	2,854	2,867	24,700	2,867
2016-03-23	2,901	2,906	2,860	2,877	32,400	2,877
2016-03-22	2,880	2,928	2,849	2,893	77,500	2,893
2016-03-18	2,862	2,898	2,835	2,870	50,000	2,870
2016-03-17	2,904	2,926	2,872	2,895	48,800	2,895
2016-03-16	2,879	2,916	2,863	2,894	46,300	2,894
2016-03-15	2,880	2,922	2,860	2,895	52,400	2,895
2016-03-14	2,871	2,920	2,859	2,887	32,800	2,887
2016-03-11	2,787	2,886	2,781	2,871	61,500	2,871
2016-03-10	2,821	2,871	2,789	2,845	61,300	2,845
2016-03-09	2,811	2,821	2,787	2,809	40,600	2,809
2016-03-08	2,837	2,847	2,769	2,830	68,500	2,830
2016-03-07	2,886	2,912	2,840	2,854	56,100	2,854
2016-03-04	2,878	2,946	2,871	2,899	63,900	2,899
2016-03-03	2,854	2,882	2,832	2,878	43,000	2,878
2016-03-02	2,910	2,910	2,846	2,856	89,200	2,856
2016-03-01	2,848	2,886	2,805	2,828	67,900	2,828
2016-02-29	2,917	2,964	2,891	2,896	62,900	2,896
2016-02-26	2,902	2,951	2,889	2,906	47,400	2,906
2016-02-25	2,898	2,960	2,865	2,897	120,700	2,897
2016-02-24	2,844	2,942	2,820	2,910	87,400	2,910
2016-02-23	2,996	3,010	2,870	2,900	95,700	2,900
2016-02-22	2,934	3,030	2,933	2,990	43,500	2,990
2016-02-19	2,980	3,010	2,910	2,940	86,200	2,940
2016-02-18	3,000	3,075	2,953	3,010	130,500	3,010
2016-02-17	2,835	2,920	2,835	2,905	99,000	2,905
2016-02-16	2,825	2,875	2,809	2,840	104,800	2,840
2016-02-15	2,751	2,860	2,706	2,827	105,300	2,827
2016-02-12	2,880	2,891	2,710	2,750	128,200	2,750
2016-02-10	2,978	3,015	2,914	2,945	99,400	2,945
2016-02-09	2,974	3,030	2,943	2,988	77,800	2,988
2016-02-08	2,985	3,110	2,978	3,085	58,900	3,085
2016-02-05	3,020	3,050	2,988	3,040	71,800	3,040
2016-02-04	3,065	3,095	3,020	3,050	69,700	3,050
2016-02-03	2,990	3,100	2,990	3,080	102,300	3,080
2016-02-02	2,999	3,045	2,977	3,040	57,400	3,040
2016-02-01	2,907	3,045	2,907	3,010	165,600	3,010
2016-01-29	2,849	2,850	2,750	2,844	74,400	2,844
2016-01-28	2,814	2,840	2,751	2,813	27,600	2,813
2016-01-27	2,788	2,814	2,770	2,809	41,900	2,809
2016-01-26	2,788	2,788	2,728	2,738	46,200	2,738
2016-01-25	2,837	2,844	2,776	2,809	43,600	2,809
2016-01-22	2,728	2,758	2,646	2,751	51,600	2,751
2016-01-21	2,735	2,745	2,622	2,628	56,100	2,628
2016-01-20	2,767	2,786	2,684	2,685	45,500	2,685
2016-01-19	2,773	2,777	2,711	2,755	46,700	2,755
2016-01-18	2,790	2,810	2,764	2,799	20,100	2,799
2016-01-15	2,845	2,888	2,807	2,843	89,100	2,843
2016-01-14	2,763	2,850	2,737	2,829	96,400	2,829
2016-01-13	2,759	2,829	2,753	2,813	33,300	2,813
2016-01-12	2,785	2,788	2,698	2,709	51,200	2,709
2016-01-08	2,812	2,855	2,760	2,816	53,800	2,816
2016-01-07	2,889	2,907	2,838	2,838	32,900	2,838
2016-01-06	2,910	2,917	2,854	2,889	61,800	2,889
2016-01-05	2,906	2,979	2,879	2,939	71,900	2,939
2016-01-04	2,872	2,890	2,838	2,863	26,500	2,863

分割・併合履歴：なし