2715 エレマテック(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,122	1,122	1,115	1,120	7,400	560
2004-12-29	1,101	1,125	1,101	1,120	36,700	560
2004-12-28	1,100	1,103	1,091	1,103	28,200	551.50
2004-12-27	1,105	1,105	1,092	1,102	54,000	551
2004-12-24	1,100	1,107	1,099	1,099	58,000	549.50
2004-12-22	1,093	1,105	1,093	1,098	73,000	549
2004-12-21	1,096	1,105	1,092	1,094	60,500	547
2004-12-20	1,088	1,107	1,086	1,091	54,200	545.50
2004-12-17	1,111	1,120	1,107	1,108	42,000	554
2004-12-16	1,110	1,114	1,107	1,110	33,600	555
2004-12-15	1,109	1,110	1,104	1,110	28,000	555
2004-12-14	1,129	1,129	1,106	1,122	23,200	561
2004-12-13	1,126	1,126	1,105	1,105	24,700	552.50
2004-12-10	1,130	1,130	1,113	1,113	10,400	556.50
2004-12-09	1,101	1,120	1,100	1,103	10,800	551.50
2004-12-08	1,100	1,130	1,091	1,100	17,800	550
2004-12-07	1,110	1,115	1,050	1,100	27,000	550
2004-12-06	1,110	1,115	1,100	1,109	26,000	554.50
2004-12-03	1,112	1,115	1,109	1,110	22,600	555
2004-12-02	1,126	1,129	1,121	1,122	10,500	561
2004-12-01	1,127	1,130	1,118	1,118	19,400	559
2004-11-30	1,131	1,140	1,130	1,140	10,200	570
2004-11-29	1,147	1,147	1,120	1,140	15,100	570
2004-11-26	1,145	1,150	1,130	1,145	22,700	572.50
2004-11-25	1,159	1,160	1,145	1,152	40,200	576
2004-11-24	1,150	1,155	1,145	1,154	36,400	577
2004-11-22	1,151	1,180	1,151	1,160	65,900	580
2004-11-19	1,145	1,155	1,136	1,141	25,800	570.50
2004-11-18	1,155	1,170	1,151	1,167	34,500	583.50
2004-11-17	1,158	1,180	1,146	1,170	57,100	585
2004-11-16	1,158	1,158	1,140	1,140	9,900	570
2004-11-15	1,161	1,161	1,150	1,160	13,900	580
2004-11-12	1,170	1,170	1,150	1,150	15,200	575
2004-11-11	1,160	1,180	1,151	1,169	61,400	584.50
2004-11-10	1,140	1,140	1,116	1,130	8,300	565
2004-11-09	1,144	1,150	1,130	1,130	7,900	565
2004-11-08	1,146	1,146	1,141	1,143	11,500	571.50
2004-11-05	1,140	1,147	1,136	1,143	3,900	571.50
2004-11-04	1,130	1,144	1,130	1,140	12,100	570
2004-11-02	1,131	1,135	1,130	1,135	3,700	567.50
2004-11-01	1,145	1,155	1,130	1,145	20,700	572.50
2004-10-29	1,120	1,148	1,110	1,148	8,300	574
2004-10-28	1,101	1,120	1,100	1,119	5,800	559.50
2004-10-27	1,117	1,120	1,100	1,100	10,300	550
2004-10-26	1,100	1,110	1,087	1,110	14,000	555
2004-10-25	1,130	1,130	1,096	1,100	21,500	550
2004-10-22	1,130	1,150	1,119	1,120	13,100	560
2004-10-21	1,149	1,155	1,125	1,128	7,800	564
2004-10-20	1,150	1,150	1,120	1,150	7,800	575
2004-10-19	1,125	1,131	1,125	1,125	5,000	562.50
2004-10-18	1,133	1,140	1,120	1,120	21,800	560
2004-10-15	1,150	1,150	1,127	1,130	9,900	565
2004-10-14	1,154	1,158	1,131	1,158	11,300	579
2004-10-13	1,170	1,170	1,155	1,155	10,400	577.50
2004-10-12	1,167	1,179	1,162	1,170	6,600	585
2004-10-08	1,172	1,172	1,159	1,167	14,900	583.50
2004-10-07	1,169	1,175	1,164	1,164	12,200	582
2004-10-06	1,156	1,165	1,150	1,163	14,200	581.50
2004-10-05	1,175	1,175	1,155	1,156	17,100	578
2004-10-04	1,135	1,155	1,135	1,155	18,800	577.50
2004-10-01	1,125	1,127	1,122	1,124	7,300	562
2004-09-30	1,125	1,130	1,112	1,121	42,000	560.50
2004-09-29	1,120	1,125	1,120	1,125	10,900	562.50
2004-09-28	1,135	1,135	1,120	1,120	18,400	560
2004-09-27	1,139	1,159	1,120	1,135	15,200	567.50
2004-09-24	2,300	2,310	2,295	2,305	42,600	576.25
2004-09-22	2,300	2,305	2,290	2,300	23,400	575
2004-09-21	2,305	2,310	2,290	2,290	44,100	572.50
2004-09-17	2,300	2,305	2,290	2,300	23,300	575
2004-09-16	2,300	2,305	2,290	2,290	23,700	572.50
2004-09-15	2,300	2,305	2,285	2,290	45,500	572.50
2004-09-14	2,300	2,300	2,285	2,300	33,800	575
2004-09-13	2,290	2,300	2,285	2,295	21,800	573.75
2004-09-10	2,285	2,290	2,275	2,280	18,400	570
2004-09-09	2,290	2,295	2,280	2,285	26,200	571.25
2004-09-08	2,290	2,295	2,280	2,290	25,100	572.50
2004-09-07	2,290	2,295	2,280	2,285	33,400	571.25
2004-09-06	2,280	2,295	2,280	2,285	22,700	571.25
2004-09-03	2,290	2,300	2,270	2,280	22,700	570
2004-09-02	2,290	2,300	2,275	2,290	27,900	572.50
2004-09-01	2,300	2,305	2,275	2,275	31,400	568.75
2004-08-31	2,300	2,305	2,280	2,300	44,300	575
2004-08-30	2,300	2,305	2,275	2,305	58,400	576.25
2004-08-27	2,275	2,300	2,270	2,295	41,900	573.75
2004-08-26	2,240	2,295	2,235	2,260	62,900	565
2004-08-25	2,260	2,260	2,220	2,235	43,500	558.75
2004-08-24	2,295	2,300	2,250	2,255	46,600	563.75
2004-08-23	2,305	2,310	2,290	2,295	51,700	573.75
2004-08-20	2,365	2,365	2,315	2,325	22,200	581.25
2004-08-19	2,345	2,375	2,320	2,340	11,600	585
2004-08-18	2,340	2,345	2,320	2,330	30,600	582.50
2004-08-17	2,400	2,400	2,345	2,355	11,000	588.75
2004-08-16	2,420	2,420	2,390	2,390	12,600	597.50
2004-08-13	2,440	2,440	2,410	2,415	26,400	603.75
2004-08-12	2,445	2,445	2,430	2,435	28,400	608.75
2004-08-11	2,475	2,475	2,440	2,440	31,200	610
2004-08-10	2,500	2,500	2,435	2,435	42,300	608.75
2004-08-09	2,440	2,500	2,400	2,500	36,100	625
2004-08-06	2,630	2,640	2,600	2,600	19,100	650
2004-08-05	2,650	2,660	2,625	2,625	17,700	656.25
2004-08-04	2,705	2,705	2,625	2,650	22,100	662.50
2004-08-03	2,720	2,720	2,700	2,715	10,000	678.75
2004-08-02	2,710	2,735	2,700	2,720	14,100	680
2004-07-30	2,660	2,705	2,660	2,695	10,200	673.75
2004-07-29	2,700	2,700	2,670	2,690	9,300	672.50
2004-07-28	2,700	2,700	2,680	2,690	9,000	672.50
2004-07-27	2,675	2,695	2,670	2,670	8,500	667.50
2004-07-26	2,670	2,700	2,670	2,700	12,600	675
2004-07-23	2,695	2,700	2,670	2,670	18,200	667.50
2004-07-22	2,705	2,705	2,695	2,700	10,000	675
2004-07-21	2,730	2,730	2,705	2,720	36,300	680
2004-07-20	2,755	2,770	2,715	2,730	64,300	682.50
2004-07-16	2,780	2,795	2,700	2,745	167,500	686.25
2004-07-15	2,540	2,550	2,505	2,540	10,200	635
2004-07-14	2,555	2,585	2,550	2,560	4,700	640
2004-07-13	2,585	2,585	2,540	2,585	12,100	646.25
2004-07-12	2,535	2,560	2,535	2,545	15,600	636.25
2004-07-09	2,520	2,555	2,520	2,550	6,400	637.50
2004-07-08	2,540	2,550	2,510	2,520	12,600	630
2004-07-07	2,575	2,575	2,505	2,540	4,600	635
2004-07-06	2,605	2,620	2,590	2,600	4,800	650
2004-07-05	2,640	2,645	2,575	2,590	13,700	647.50
2004-07-02	2,640	2,645	2,600	2,640	14,000	660
2004-07-01	2,650	2,650	2,615	2,640	10,800	660
2004-06-30	2,630	2,630	2,605	2,610	9,600	652.50
2004-06-29	2,660	2,660	2,585	2,600	19,000	650
2004-06-28	2,625	2,640	2,625	2,630	3,200	657.50
2004-06-25	2,630	2,645	2,625	2,630	8,900	657.50
2004-06-24	2,640	2,665	2,630	2,630	19,500	657.50
2004-06-23	2,680	2,680	2,630	2,635	6,400	658.75
2004-06-22	2,710	2,710	2,610	2,700	17,500	675
2004-06-21	2,590	2,675	2,590	2,675	11,100	668.75
2004-06-18	2,710	2,710	2,620	2,670	13,900	667.50
2004-06-17	2,635	2,700	2,635	2,700	28,700	675
2004-06-16	2,505	2,650	2,505	2,630	22,700	657.50
2004-06-15	2,460	2,480	2,455	2,480	10,000	620
2004-06-14	2,455	2,475	2,435	2,455	9,100	613.75
2004-06-11	2,425	2,425	2,400	2,415	19,900	603.75
2004-06-10	2,410	2,415	2,400	2,415	8,900	603.75
2004-06-09	2,420	2,420	2,380	2,420	14,200	605
2004-06-08	2,420	2,425	2,390	2,390	13,000	597.50
2004-06-07	2,420	2,430	2,360	2,370	7,300	592.50
2004-06-04	2,400	2,400	2,310	2,340	12,000	585
2004-06-03	2,450	2,450	2,405	2,420	13,800	605
2004-06-02	2,470	2,480	2,460	2,465	5,500	616.25
2004-06-01	2,490	2,495	2,465	2,475	6,600	618.75
2004-05-31	2,490	2,500	2,470	2,500	11,900	625
2004-05-28	2,500	2,500	2,490	2,490	13,800	622.50
2004-05-27	2,520	2,560	2,490	2,490	11,800	622.50
2004-05-26	2,510	2,550	2,485	2,515	9,000	628.75
2004-05-25	2,550	2,570	2,500	2,500	9,800	625
2004-05-24	2,630	2,630	2,530	2,580	15,700	645
2004-05-21	2,535	2,650	2,400	2,560	21,500	640
2004-05-20	2,480	2,515	2,450	2,505	17,900	626.25
2004-05-19	2,390	2,490	2,390	2,480	11,100	620
2004-05-18	2,260	2,390	2,260	2,350	23,800	587.50
2004-05-17	2,480	2,485	2,210	2,440	28,900	610
2004-05-14	2,540	2,600	2,490	2,490	13,300	622.50
2004-05-13	2,590	2,620	2,560	2,560	15,300	640
2004-05-12	2,610	2,640	2,540	2,585	16,800	646.25
2004-05-11	2,500	2,690	2,320	2,600	29,700	650
2004-05-10	2,750	2,750	2,550	2,580	30,300	645
2004-05-07	2,860	2,905	2,835	2,835	17,300	708.75
2004-05-06	2,875	2,910	2,855	2,900	20,200	725
2004-04-30	2,825	2,940	2,825	2,875	22,600	718.75
2004-04-28	2,920	2,945	2,890	2,945	14,000	736.25
2004-04-27	2,960	2,970	2,860	2,960	18,100	740
2004-04-26	2,915	2,990	2,915	2,970	34,000	742.50
2004-04-23	2,790	2,900	2,790	2,890	31,000	722.50
2004-04-22	2,860	2,890	2,800	2,820	16,900	705
2004-04-21	2,780	2,900	2,710	2,880	23,200	720
2004-04-20	2,695	2,750	2,640	2,740	13,600	685
2004-04-19	2,755	2,755	2,670	2,695	21,100	673.75
2004-04-16	2,810	2,835	2,740	2,795	25,900	698.75
2004-04-15	2,910	2,910	2,750	2,825	47,100	706.25
2004-04-14	2,670	2,925	2,660	2,920	66,800	730
2004-04-13	2,590	2,730	2,590	2,670	64,400	667.50
2004-04-12	2,390	2,530	2,370	2,520	53,600	630
2004-04-09	2,355	2,370	2,340	2,360	27,700	590
2004-04-08	2,370	2,385	2,350	2,380	19,200	595
2004-04-07	2,355	2,390	2,350	2,390	18,900	597.50
2004-04-06	2,390	2,390	2,345	2,355	28,300	588.75
2004-04-05	2,400	2,420	2,360	2,390	41,400	597.50
2004-04-02	2,240	2,340	2,240	2,340	47,300	585
2004-04-01	2,240	2,240	2,190	2,230	16,200	557.50
2004-03-31	2,240	2,250	2,200	2,245	28,500	561.25
2004-03-30	2,260	2,260	2,220	2,260	27,000	565
2004-03-29	2,280	2,300	2,230	2,260	24,200	565
2004-03-26	2,295	2,300	2,250	2,260	19,200	565
2004-03-25	2,340	2,340	2,300	2,310	22,900	577.50
2004-03-24	2,305	2,350	2,300	2,310	25,300	577.50
2004-03-23	2,260	2,300	2,220	2,300	35,100	575
2004-03-22	2,240	2,280	2,205	2,280	25,800	570
2004-03-19	2,190	2,200	2,160	2,200	19,400	550
2004-03-18	2,280	2,300	2,170	2,200	27,600	550
2004-03-17	2,180	2,270	2,180	2,250	54,800	562.50
2004-03-16	2,130	2,160	2,120	2,150	30,500	537.50
2004-03-15	2,110	2,120	2,100	2,115	19,200	528.75
2004-03-12	2,070	2,090	2,020	2,060	27,600	515
2004-03-11	2,070	2,120	2,055	2,100	31,700	525
2004-03-10	2,160	2,185	2,100	2,120	16,700	530
2004-03-09	2,125	2,190	2,090	2,160	50,700	540
2004-03-08	2,090	2,135	2,090	2,100	58,200	525
2004-03-05	2,035	2,055	2,010	2,055	22,400	513.75
2004-03-04	2,030	2,030	2,000	2,005	12,900	501.25
2004-03-03	2,000	2,040	1,991	2,040	37,100	510
2004-03-02	2,000	2,000	1,990	1,998	22,300	499.50
2004-03-01	1,990	1,990	1,966	1,975	16,500	493.75
2004-02-27	1,980	2,000	1,962	1,965	21,600	491.25
2004-02-26	1,995	2,000	1,974	1,980	12,400	495
2004-02-25	1,950	1,972	1,940	1,968	17,900	492
2004-02-24	1,921	1,950	1,921	1,925	11,800	481.25
2004-02-23	1,930	1,930	1,900	1,920	16,400	480
2004-02-20	1,940	1,945	1,935	1,943	10,700	485.75
2004-02-19	1,945	1,945	1,921	1,935	28,800	483.75
2004-02-18	1,885	1,919	1,885	1,919	14,600	479.75
2004-02-17	1,902	1,910	1,870	1,881	26,900	470.25
2004-02-16	1,916	1,920	1,901	1,910	13,000	477.50
2004-02-13	1,920	1,928	1,910	1,920	12,300	480
2004-02-12	1,946	1,946	1,926	1,927	10,800	481.75
2004-02-10	1,916	1,946	1,916	1,946	12,900	486.50
2004-02-09	1,976	1,976	1,920	1,940	34,500	485
2004-02-06	1,999	2,000	1,965	1,970	12,000	492.50
2004-02-05	1,951	2,015	1,950	1,982	18,600	495.50
2004-02-04	1,991	1,991	1,963	1,975	19,300	493.75
2004-02-03	2,020	2,020	1,980	1,990	43,100	497.50
2004-02-02	2,045	2,050	2,010	2,020	21,100	505
2004-01-30	1,985	2,050	1,985	2,030	27,100	507.50
2004-01-29	1,989	2,000	1,980	1,991	31,700	497.75
2004-01-28	2,075	2,075	2,030	2,030	35,800	507.50
2004-01-27	1,998	2,090	1,992	2,080	58,000	520
2004-01-26	2,000	2,020	1,965	1,990	32,100	497.50
2004-01-23	1,990	1,998	1,970	1,998	41,700	499.50
2004-01-22	1,940	1,995	1,928	1,989	62,800	497.25
2004-01-21	1,908	1,940	1,905	1,925	32,900	481.25
2004-01-20	1,901	1,920	1,900	1,900	48,500	475
2004-01-19	1,890	1,910	1,883	1,900	48,600	475
2004-01-16	1,830	1,880	1,810	1,880	28,100	470
2004-01-15	1,860	1,861	1,831	1,831	25,900	457.75
2004-01-14	1,880	1,888	1,850	1,861	34,600	465.25
2004-01-13	1,900	1,950	1,870	1,895	77,600	473.75
2004-01-09	1,830	1,853	1,801	1,850	65,400	462.50
2004-01-08	1,790	1,839	1,781	1,829	56,900	457.25
2004-01-07	1,790	1,799	1,750	1,777	63,100	444.25
2004-01-06	1,780	1,849	1,740	1,849	96,900	462.25
2004-01-05	1,750	1,760	1,720	1,750	25,100	437.50

分割・併合履歴： [2019-05-29]1株→2株 [2004-09-27]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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