2715 エレマテック(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,930	1,938	1,918	1,936	8,600	968
2018-12-27	1,903	1,932	1,850	1,927	8,700	963.50
2018-12-26	1,730	1,831	1,730	1,813	18,000	906.50
2018-12-25	1,708	1,764	1,696	1,751	35,800	875.50
2018-12-21	1,911	1,919	1,742	1,742	33,700	871
2018-12-20	2,006	2,006	1,918	1,919	20,800	959.50
2018-12-19	2,024	2,053	1,979	2,018	14,300	1,009
2018-12-18	2,079	2,079	2,012	2,017	16,500	1,008.50
2018-12-17	2,098	2,108	2,079	2,088	10,900	1,044
2018-12-14	2,146	2,146	2,083	2,103	19,800	1,051.50
2018-12-13	2,087	2,168	2,083	2,123	13,600	1,061.50
2018-12-12	2,079	2,097	2,060	2,077	17,500	1,038.50
2018-12-11	2,017	2,059	2,014	2,049	23,100	1,024.50
2018-12-10	2,074	2,074	2,008	2,016	34,100	1,008
2018-12-07	2,139	2,139	2,063	2,081	21,100	1,040.50
2018-12-06	2,162	2,170	2,098	2,120	19,800	1,060
2018-12-05	2,178	2,220	2,166	2,190	17,100	1,095
2018-12-04	2,279	2,282	2,221	2,228	11,600	1,114
2018-12-03	2,277	2,306	2,263	2,278	9,200	1,139
2018-11-30	2,217	2,261	2,217	2,261	5,700	1,130.50
2018-11-29	2,218	2,251	2,217	2,217	12,500	1,108.50
2018-11-28	2,191	2,195	2,164	2,187	12,900	1,093.50
2018-11-27	2,230	2,230	2,164	2,170	19,600	1,085
2018-11-26	2,201	2,218	2,183	2,201	6,500	1,100.50
2018-11-22	2,191	2,221	2,191	2,219	6,000	1,109.50
2018-11-21	2,171	2,213	2,146	2,191	13,000	1,095.50
2018-11-20	2,217	2,229	2,190	2,204	24,600	1,102
2018-11-19	2,260	2,267	2,214	2,251	11,500	1,125.50
2018-11-16	2,275	2,318	2,251	2,282	11,300	1,141
2018-11-15	2,259	2,276	2,224	2,274	11,400	1,137
2018-11-14	2,292	2,294	2,236	2,261	14,200	1,130.50
2018-11-13	2,248	2,273	2,224	2,260	8,900	1,130
2018-11-12	2,326	2,349	2,266	2,298	14,100	1,149
2018-11-09	2,347	2,376	2,321	2,334	5,200	1,167
2018-11-08	2,301	2,380	2,301	2,353	7,200	1,176.50
2018-11-07	2,377	2,377	2,281	2,294	13,600	1,147
2018-11-06	2,373	2,384	2,322	2,345	10,500	1,172.50
2018-11-05	2,366	2,384	2,331	2,348	13,000	1,174
2018-11-02	2,366	2,393	2,333	2,372	13,900	1,186
2018-11-01	2,400	2,429	2,357	2,359	15,400	1,179.50
2018-10-31	2,368	2,426	2,337	2,412	12,600	1,206
2018-10-30	2,403	2,403	2,266	2,340	32,500	1,170
2018-10-29	2,251	2,303	2,202	2,203	15,100	1,101.50
2018-10-26	2,310	2,310	2,235	2,247	20,100	1,123.50
2018-10-25	2,335	2,361	2,248	2,260	19,400	1,130
2018-10-24	2,359	2,415	2,332	2,385	14,000	1,192.50
2018-10-23	2,429	2,429	2,347	2,358	18,300	1,179
2018-10-22	2,449	2,463	2,384	2,429	10,300	1,214.50
2018-10-19	2,483	2,483	2,430	2,449	11,600	1,224.50
2018-10-18	2,574	2,577	2,510	2,514	13,700	1,257
2018-10-17	2,476	2,574	2,470	2,574	12,700	1,287
2018-10-16	2,439	2,493	2,420	2,449	13,800	1,224.50
2018-10-15	2,555	2,555	2,434	2,439	20,100	1,219.50
2018-10-12	2,580	2,617	2,566	2,580	13,300	1,290
2018-10-11	2,698	2,698	2,579	2,579	20,200	1,289.50
2018-10-10	2,750	2,760	2,712	2,712	9,300	1,356
2018-10-09	2,731	2,793	2,723	2,729	17,700	1,364.50
2018-10-05	2,788	2,820	2,755	2,764	13,900	1,382
2018-10-04	2,760	2,842	2,760	2,826	29,300	1,413
2018-10-03	2,714	2,760	2,705	2,717	17,600	1,358.50
2018-10-02	2,738	2,765	2,705	2,713	17,100	1,356.50
2018-10-01	2,670	2,733	2,670	2,702	7,600	1,351
2018-09-28	2,700	2,704	2,650	2,685	15,700	1,342.50
2018-09-27	2,706	2,723	2,638	2,683	15,900	1,341.50
2018-09-26	2,680	2,760	2,672	2,756	17,100	1,378
2018-09-25	2,590	2,726	2,580	2,725	34,500	1,362.50
2018-09-21	2,595	2,613	2,559	2,590	15,200	1,295
2018-09-20	2,645	2,645	2,565	2,595	20,300	1,297.50
2018-09-19	2,478	2,604	2,470	2,597	13,900	1,298.50
2018-09-18	2,406	2,480	2,382	2,464	11,100	1,232
2018-09-14	2,350	2,435	2,350	2,407	17,300	1,203.50
2018-09-13	2,367	2,389	2,340	2,350	6,600	1,175
2018-09-12	2,423	2,423	2,340	2,363	9,400	1,181.50
2018-09-11	2,442	2,442	2,381	2,425	6,100	1,212.50
2018-09-10	2,417	2,451	2,408	2,443	7,400	1,221.50
2018-09-07	2,439	2,439	2,402	2,418	7,200	1,209
2018-09-06	2,441	2,472	2,422	2,466	10,800	1,233
2018-09-05	2,440	2,457	2,420	2,443	10,100	1,221.50
2018-09-04	2,532	2,532	2,440	2,468	9,500	1,234
2018-09-03	2,513	2,521	2,489	2,514	13,100	1,257
2018-08-31	2,517	2,526	2,489	2,510	7,700	1,255
2018-08-30	2,556	2,556	2,503	2,516	8,900	1,258
2018-08-29	2,478	2,564	2,478	2,564	11,600	1,282
2018-08-28	2,465	2,500	2,465	2,477	8,100	1,238.50
2018-08-27	2,400	2,472	2,400	2,462	8,200	1,231
2018-08-24	2,382	2,401	2,370	2,386	7,200	1,193
2018-08-23	2,335	2,371	2,334	2,358	6,900	1,179
2018-08-22	2,310	2,337	2,309	2,335	4,300	1,167.50
2018-08-21	2,300	2,316	2,291	2,296	10,000	1,148
2018-08-20	2,332	2,344	2,314	2,319	6,200	1,159.50
2018-08-17	2,362	2,392	2,349	2,358	4,900	1,179
2018-08-16	2,407	2,411	2,341	2,356	10,800	1,178
2018-08-15	2,511	2,511	2,391	2,406	12,400	1,203
2018-08-14	2,469	2,557	2,469	2,544	6,800	1,272
2018-08-13	2,500	2,518	2,460	2,468	10,500	1,234
2018-08-10	2,541	2,562	2,509	2,509	7,100	1,254.50
2018-08-09	2,558	2,570	2,539	2,541	7,000	1,270.50
2018-08-08	2,595	2,622	2,556	2,566	7,000	1,283
2018-08-07	2,560	2,625	2,560	2,618	9,200	1,309
2018-08-06	2,570	2,634	2,551	2,580	5,600	1,290
2018-08-03	2,585	2,601	2,572	2,573	7,700	1,286.50
2018-08-02	2,624	2,642	2,583	2,583	10,900	1,291.50
2018-08-01	2,668	2,672	2,610	2,624	13,300	1,312
2018-07-31	2,658	2,658	2,591	2,628	10,400	1,314
2018-07-30	2,690	2,708	2,653	2,658	13,800	1,329
2018-07-27	2,730	2,731	2,690	2,696	12,800	1,348
2018-07-26	2,759	2,759	2,609	2,693	18,000	1,346.50
2018-07-25	2,739	2,749	2,690	2,742	13,100	1,371
2018-07-24	2,711	2,740	2,702	2,739	6,500	1,369.50
2018-07-23	2,683	2,707	2,680	2,687	5,600	1,343.50
2018-07-20	2,744	2,744	2,682	2,683	8,500	1,341.50
2018-07-19	2,726	2,755	2,717	2,726	5,800	1,363
2018-07-18	2,750	2,759	2,697	2,705	15,500	1,352.50
2018-07-17	2,689	2,739	2,679	2,737	9,500	1,368.50
2018-07-13	2,630	2,695	2,624	2,675	19,500	1,337.50
2018-07-12	2,633	2,645	2,604	2,615	6,800	1,307.50
2018-07-11	2,589	2,642	2,554	2,633	22,900	1,316.50
2018-07-10	2,630	2,630	2,572	2,572	14,100	1,286
2018-07-09	2,527	2,586	2,527	2,581	7,700	1,290.50
2018-07-06	2,486	2,535	2,486	2,526	10,600	1,263
2018-07-05	2,574	2,591	2,476	2,483	12,200	1,241.50
2018-07-04	2,662	2,662	2,563	2,572	18,600	1,286
2018-07-03	2,699	2,727	2,642	2,663	18,100	1,331.50
2018-07-02	2,638	2,715	2,636	2,649	20,600	1,324.50
2018-06-29	2,660	2,669	2,621	2,628	12,700	1,314
2018-06-28	2,661	2,668	2,623	2,646	12,900	1,323
2018-06-27	2,666	2,690	2,663	2,664	8,500	1,332
2018-06-26	2,652	2,670	2,637	2,662	21,000	1,331
2018-06-25	2,750	2,764	2,671	2,690	29,800	1,345
2018-06-22	2,712	2,767	2,672	2,767	31,400	1,383.50
2018-06-21	2,667	2,738	2,667	2,700	16,600	1,350
2018-06-20	2,699	2,699	2,641	2,667	25,700	1,333.50
2018-06-19	2,632	2,678	2,630	2,663	17,100	1,331.50
2018-06-18	2,640	2,687	2,627	2,640	12,000	1,320
2018-06-15	2,661	2,661	2,606	2,629	16,400	1,314.50
2018-06-14	2,640	2,660	2,636	2,659	8,200	1,329.50
2018-06-13	2,622	2,644	2,622	2,640	6,600	1,320
2018-06-12	2,646	2,656	2,617	2,630	7,500	1,315
2018-06-11	2,662	2,666	2,642	2,643	6,600	1,321.50
2018-06-08	2,632	2,670	2,621	2,661	18,300	1,330.50
2018-06-07	2,614	2,647	2,609	2,643	6,900	1,321.50
2018-06-06	2,602	2,620	2,596	2,611	9,600	1,305.50
2018-06-05	2,579	2,603	2,566	2,602	8,100	1,301
2018-06-04	2,585	2,620	2,566	2,610	13,400	1,305
2018-06-01	2,537	2,551	2,507	2,541	13,700	1,270.50
2018-05-31	2,455	2,560	2,453	2,560	17,800	1,280
2018-05-30	2,521	2,521	2,448	2,455	15,300	1,227.50
2018-05-29	2,595	2,595	2,551	2,565	5,600	1,282.50
2018-05-28	2,586	2,595	2,570	2,595	4,100	1,297.50
2018-05-25	2,600	2,636	2,564	2,586	7,700	1,293
2018-05-24	2,660	2,660	2,600	2,613	7,500	1,306.50
2018-05-23	2,689	2,689	2,658	2,668	6,300	1,334
2018-05-22	2,690	2,690	2,670	2,685	10,500	1,342.50
2018-05-21	2,679	2,680	2,639	2,676	7,700	1,338
2018-05-18	2,661	2,661	2,620	2,639	7,300	1,319.50
2018-05-17	2,684	2,684	2,644	2,655	10,200	1,327.50
2018-05-16	2,677	2,688	2,665	2,684	13,800	1,342
2018-05-15	2,633	2,665	2,633	2,665	10,700	1,332.50
2018-05-14	2,581	2,634	2,573	2,633	9,900	1,316.50
2018-05-11	2,561	2,592	2,558	2,581	22,100	1,290.50
2018-05-10	2,535	2,564	2,523	2,561	10,900	1,280.50
2018-05-09	2,518	2,524	2,489	2,515	25,500	1,257.50
2018-05-08	2,502	2,520	2,485	2,507	15,600	1,253.50
2018-05-07	2,476	2,505	2,464	2,504	8,300	1,252
2018-05-02	2,455	2,480	2,435	2,473	29,200	1,236.50
2018-05-01	2,429	2,475	2,428	2,460	14,200	1,230
2018-04-27	2,410	2,453	2,403	2,440	59,900	1,220
2018-04-26	2,422	2,445	2,404	2,410	28,200	1,205
2018-04-25	2,414	2,444	2,400	2,431	32,000	1,215.50
2018-04-24	2,508	2,508	2,400	2,413	40,400	1,206.50
2018-04-23	2,518	2,529	2,490	2,508	8,700	1,254
2018-04-20	2,560	2,563	2,502	2,541	10,700	1,270.50
2018-04-19	2,549	2,550	2,511	2,550	7,100	1,275
2018-04-18	2,517	2,550	2,508	2,540	9,300	1,270
2018-04-17	2,599	2,599	2,504	2,508	8,400	1,254
2018-04-16	2,563	2,618	2,542	2,599	12,400	1,299.50
2018-04-13	2,538	2,551	2,534	2,549	4,000	1,274.50
2018-04-12	2,519	2,526	2,502	2,526	3,900	1,263
2018-04-11	2,572	2,572	2,507	2,519	6,900	1,259.50
2018-04-10	2,539	2,545	2,511	2,539	5,600	1,269.50
2018-04-09	2,527	2,548	2,486	2,542	7,300	1,271
2018-04-06	2,513	2,567	2,497	2,553	18,000	1,276.50
2018-04-05	2,544	2,544	2,497	2,517	10,900	1,258.50
2018-04-04	2,498	2,549	2,488	2,545	8,900	1,272.50
2018-04-03	2,498	2,517	2,460	2,488	9,600	1,244
2018-03-30	2,575	2,575	2,548	2,567	4,700	1,283.50
2018-03-29	2,556	2,589	2,500	2,543	15,800	1,271.50
2018-03-28	2,514	2,543	2,485	2,543	11,500	1,271.50
2018-03-27	2,530	2,564	2,498	2,556	25,400	1,278
2018-03-26	2,486	2,530	2,434	2,530	21,900	1,265
2018-03-23	2,539	2,539	2,468	2,485	21,400	1,242.50
2018-03-22	2,590	2,591	2,566	2,589	14,500	1,294.50
2018-03-20	2,585	2,598	2,535	2,598	21,800	1,299
2018-03-19	2,596	2,596	2,541	2,559	6,900	1,279.50
2018-03-16	2,598	2,598	2,564	2,596	14,400	1,298
2018-03-15	2,593	2,593	2,547	2,572	10,200	1,286
2018-03-14	2,594	2,604	2,579	2,593	14,600	1,296.50
2018-03-13	2,581	2,606	2,555	2,595	12,000	1,297.50
2018-03-12	2,607	2,607	2,553	2,570	18,600	1,285
2018-03-09	2,587	2,646	2,560	2,580	44,100	1,290
2018-03-08	2,502	2,533	2,502	2,512	14,100	1,256
2018-03-07	2,468	2,522	2,464	2,501	18,100	1,250.50
2018-03-06	2,433	2,531	2,433	2,510	13,600	1,255
2018-03-05	2,442	2,471	2,420	2,431	18,600	1,215.50
2018-03-02	2,426	2,456	2,426	2,441	13,600	1,220.50
2018-03-01	2,521	2,538	2,442	2,475	29,100	1,237.50
2018-02-28	2,556	2,588	2,530	2,531	16,400	1,265.50
2018-02-27	2,589	2,589	2,526	2,556	8,700	1,278
2018-02-26	2,594	2,599	2,517	2,553	22,000	1,276.50
2018-02-23	2,571	2,599	2,570	2,597	45,700	1,298.50
2018-02-22	2,380	2,575	2,360	2,571	47,500	1,285.50
2018-02-21	2,329	2,379	2,319	2,357	13,200	1,178.50
2018-02-20	2,337	2,349	2,314	2,335	19,500	1,167.50
2018-02-19	2,321	2,350	2,321	2,336	7,900	1,168
2018-02-16	2,338	2,367	2,305	2,307	31,600	1,153.50
2018-02-15	2,285	2,365	2,285	2,330	20,600	1,165
2018-02-14	2,263	2,302	2,249	2,284	53,300	1,142
2018-02-13	2,335	2,354	2,287	2,289	42,300	1,144.50
2018-02-09	2,243	2,316	2,218	2,288	31,600	1,144
2018-02-08	2,318	2,370	2,318	2,325	15,900	1,162.50
2018-02-07	2,370	2,430	2,310	2,312	17,600	1,156
2018-02-06	2,301	2,370	2,250	2,310	48,200	1,155
2018-02-05	2,539	2,556	2,523	2,530	19,900	1,265
2018-02-02	2,552	2,638	2,552	2,610	39,000	1,305
2018-02-01	2,712	2,712	2,541	2,564	77,200	1,282
2018-01-31	2,666	2,729	2,656	2,662	41,800	1,331
2018-01-30	2,701	2,719	2,637	2,698	31,500	1,349
2018-01-29	2,656	2,715	2,642	2,701	15,200	1,350.50
2018-01-26	2,670	2,686	2,647	2,658	16,200	1,329
2018-01-25	2,683	2,707	2,660	2,662	14,000	1,331
2018-01-24	2,717	2,741	2,695	2,701	8,000	1,350.50
2018-01-23	2,734	2,734	2,715	2,717	9,600	1,358.50
2018-01-22	2,683	2,720	2,683	2,717	15,700	1,358.50
2018-01-19	2,728	2,750	2,682	2,683	25,000	1,341.50
2018-01-18	2,757	2,769	2,713	2,718	14,300	1,359
2018-01-17	2,706	2,748	2,705	2,713	15,800	1,356.50
2018-01-16	2,741	2,747	2,717	2,729	8,200	1,364.50
2018-01-15	2,769	2,773	2,722	2,738	12,300	1,369
2018-01-12	2,695	2,760	2,695	2,731	26,400	1,365.50
2018-01-11	2,631	2,729	2,631	2,707	28,700	1,353.50
2018-01-10	2,654	2,730	2,651	2,655	27,600	1,327.50
2018-01-09	2,721	2,744	2,648	2,652	42,700	1,326
2018-01-05	2,714	2,732	2,683	2,714	51,600	1,357
2018-01-04	2,644	2,720	2,644	2,706	55,900	1,353

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