2715 エレマテック(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,034	1,036	1,013	1,013	28,700	1,013
2020-12-29	1,058	1,058	1,025	1,046	37,200	1,046
2020-12-28	1,042	1,055	1,029	1,051	44,700	1,051
2020-12-25	1,000	1,036	1,000	1,031	17,600	1,031
2020-12-24	1,015	1,015	999	1,007	18,700	1,007
2020-12-23	999	1,014	991	1,010	37,300	1,010
2020-12-22	1,001	1,012	985	998	46,700	998
2020-12-21	1,003	1,022	1,002	1,014	26,300	1,014
2020-12-18	1,002	1,024	987	1,016	40,000	1,016
2020-12-17	1,017	1,017	982	989	45,100	989
2020-12-16	1,055	1,055	996	1,004	37,400	1,004
2020-12-15	1,033	1,058	1,033	1,058	34,300	1,058
2020-12-14	1,046	1,046	1,025	1,033	31,600	1,033
2020-12-11	1,017	1,043	1,012	1,043	47,400	1,043
2020-12-10	1,000	1,011	988	1,003	27,400	1,003
2020-12-09	994	998	985	998	13,500	998
2020-12-08	972	995	972	985	15,500	985
2020-12-07	997	997	966	979	17,200	979
2020-12-04	983	991	972	983	15,300	983
2020-12-03	975	995	970	984	13,000	984
2020-12-02	993	995	970	970	33,200	970
2020-12-01	976	1,013	965	971	42,200	971
2020-11-30	1,001	1,004	958	958	23,100	958
2020-11-27	976	1,013	976	1,001	30,000	1,001
2020-11-26	954	984	954	984	12,000	984
2020-11-25	971	981	953	953	15,700	953
2020-11-24	968	987	956	971	31,300	971
2020-11-20	956	958	938	938	22,800	938
2020-11-19	960	974	953	963	23,200	963
2020-11-18	970	970	953	962	21,400	962
2020-11-17	986	986	963	979	24,200	979
2020-11-16	985	985	955	983	38,100	983
2020-11-13	1,013	1,013	964	972	30,500	972
2020-11-12	1,045	1,045	1,007	1,013	27,200	1,013
2020-11-11	1,050	1,050	1,024	1,043	26,000	1,043
2020-11-10	1,050	1,052	1,014	1,039	48,600	1,039
2020-11-09	1,039	1,054	1,034	1,054	27,400	1,054
2020-11-06	1,031	1,040	1,009	1,039	23,600	1,039
2020-11-05	1,026	1,040	999	1,017	65,500	1,017
2020-11-04	1,013	1,026	977	1,026	34,500	1,026
2020-11-02	970	999	970	999	43,900	999
2020-10-30	976	988	948	954	20,000	954
2020-10-29	1,000	1,000	971	976	11,800	976
2020-10-28	988	1,000	970	1,000	15,800	1,000
2020-10-27	966	988	966	988	18,400	988
2020-10-26	950	970	949	966	15,600	966
2020-10-23	953	962	919	945	28,800	945
2020-10-22	975	975	952	956	12,900	956
2020-10-21	969	987	967	969	14,900	969
2020-10-20	988	988	967	967	19,400	967
2020-10-19	965	989	959	988	22,200	988
2020-10-16	942	962	942	955	17,800	955
2020-10-15	934	954	928	952	20,200	952
2020-10-14	955	955	935	935	9,800	935
2020-10-13	968	968	952	959	6,300	959
2020-10-12	940	962	940	960	15,500	960
2020-10-09	955	959	933	952	27,800	952
2020-10-08	972	972	943	950	52,400	950
2020-10-07	982	993	975	975	19,200	975
2020-10-06	994	994	977	991	10,300	991
2020-10-05	962	989	962	981	21,000	981
2020-10-02	993	999	962	962	28,900	962
2020-09-30	1,015	1,035	989	991	34,500	991
2020-09-29	1,050	1,050	1,001	1,017	45,400	1,017
2020-09-28	988	1,047	983	1,047	75,600	1,047
2020-09-25	961	992	951	958	92,500	958
2020-09-24	991	998	943	946	52,800	946
2020-09-23	998	1,013	983	983	40,300	983
2020-09-18	1,010	1,029	989	1,017	50,600	1,017
2020-09-17	997	1,012	980	1,012	33,200	1,012
2020-09-16	957	997	957	997	34,700	997
2020-09-15	965	970	953	957	19,600	957
2020-09-14	930	978	930	974	44,100	974
2020-09-11	943	943	927	933	38,000	933
2020-09-10	924	944	924	928	27,300	928
2020-09-09	923	939	922	924	23,900	924
2020-09-08	908	939	907	938	39,500	938
2020-09-07	881	915	877	895	33,700	895
2020-09-04	928	938	848	865	45,200	865
2020-09-03	949	959	941	942	51,700	942
2020-09-02	927	949	917	949	31,900	949
2020-09-01	924	925	904	924	19,000	924
2020-08-31	934	938	922	924	24,700	924
2020-08-28	929	948	912	934	28,800	934
2020-08-27	927	930	915	922	13,000	922
2020-08-26	931	931	914	914	5,500	914
2020-08-25	918	936	910	923	31,300	923
2020-08-24	906	918	902	903	11,400	903
2020-08-21	887	913	884	908	12,600	908
2020-08-20	911	911	881	881	20,600	881
2020-08-19	896	907	887	907	16,800	907
2020-08-18	901	914	887	902	18,700	902
2020-08-17	897	919	890	901	13,200	901
2020-08-14	877	909	872	908	22,600	908
2020-08-13	893	899	858	872	39,900	872
2020-08-12	877	899	870	893	28,400	893
2020-08-11	827	877	827	877	29,600	877
2020-08-07	845	845	821	821	13,500	821
2020-08-06	836	844	820	844	17,600	844
2020-08-05	822	836	818	829	22,500	829
2020-08-04	823	845	818	830	20,900	830
2020-08-03	855	855	816	817	31,200	817
2020-07-31	870	871	840	847	20,000	847
2020-07-30	844	879	844	879	26,700	879
2020-07-29	885	885	822	840	42,700	840
2020-07-28	911	912	876	884	31,300	884
2020-07-27	890	919	889	919	19,000	919
2020-07-22	915	916	894	899	18,000	899
2020-07-21	873	915	871	915	44,700	915
2020-07-20	871	874	846	874	20,300	874
2020-07-17	864	864	846	858	12,100	858
2020-07-16	869	869	857	862	12,600	862
2020-07-15	836	869	831	869	26,600	869
2020-07-14	825	836	811	835	17,200	835
2020-07-13	803	825	794	825	28,000	825
2020-07-10	821	821	789	791	32,500	791
2020-07-09	846	850	822	822	30,200	822
2020-07-08	872	882	833	833	24,100	833
2020-07-07	899	899	875	882	16,000	882
2020-07-06	899	900	885	892	20,900	892
2020-07-03	906	909	891	899	38,600	899
2020-07-02	899	899	884	895	37,600	895
2020-07-01	890	900	873	899	43,200	899
2020-06-30	922	932	876	876	29,600	876
2020-06-29	920	921	901	907	22,200	907
2020-06-26	890	927	890	927	28,000	927
2020-06-25	872	889	863	883	20,000	883
2020-06-24	907	907	881	881	11,000	881
2020-06-23	880	905	867	896	27,300	896
2020-06-22	902	902	864	870	25,000	870
2020-06-19	899	912	869	906	56,600	906
2020-06-18	885	897	859	896	34,000	896
2020-06-17	894	894	874	885	16,000	885
2020-06-16	880	892	868	892	24,700	892
2020-06-15	894	894	855	862	23,000	862
2020-06-12	853	884	841	879	40,900	879
2020-06-11	927	927	854	854	28,600	854
2020-06-10	914	927	910	927	20,200	927
2020-06-09	927	928	907	921	17,700	921
2020-06-08	925	933	912	931	16,300	931
2020-06-05	918	921	901	916	28,400	916
2020-06-04	912	918	891	918	29,000	918
2020-06-03	908	908	875	897	21,800	897
2020-06-02	894	906	881	895	30,200	895
2020-06-01	890	890	870	879	21,500	879
2020-05-29	907	907	879	890	24,400	890
2020-05-28	891	911	873	911	45,600	911
2020-05-27	855	887	847	881	29,900	881
2020-05-26	839	864	824	863	30,200	863
2020-05-25	818	839	816	839	20,400	839
2020-05-22	854	857	818	818	29,200	818
2020-05-21	835	867	823	865	64,600	865
2020-05-20	815	834	811	833	33,500	833
2020-05-19	813	822	806	817	27,300	817
2020-05-18	789	800	778	800	21,800	800
2020-05-15	796	803	784	789	33,300	789
2020-05-14	803	805	791	791	23,100	791
2020-05-13	816	818	797	803	32,600	803
2020-05-12	828	828	809	821	42,700	821
2020-05-11	831	834	809	828	52,000	828
2020-05-08	795	832	795	826	54,600	826
2020-05-07	803	803	765	797	58,600	797
2020-05-01	821	821	793	796	21,400	796
2020-04-30	830	834	814	821	43,600	821
2020-04-28	812	819	795	819	26,000	819
2020-04-27	791	816	787	816	26,800	816
2020-04-24	824	835	785	785	58,900	785
2020-04-23	799	817	790	817	35,900	817
2020-04-22	806	806	777	789	17,100	789
2020-04-21	784	814	784	814	21,800	814
2020-04-20	801	809	781	797	33,100	797
2020-04-17	805	836	781	793	27,300	793
2020-04-16	742	809	742	809	32,900	809
2020-04-15	780	781	729	742	43,000	742
2020-04-14	786	787	762	786	30,000	786
2020-04-13	833	833	782	786	29,000	786
2020-04-10	822	845	804	845	25,300	845
2020-04-09	830	830	774	814	25,600	814
2020-04-08	826	843	804	824	42,400	824
2020-04-07	783	829	775	829	43,300	829
2020-04-06	729	772	716	768	39,200	768
2020-04-03	734	748	712	739	22,200	739
2020-04-02	741	756	723	727	31,600	727
2020-04-01	757	777	750	756	45,200	756
2020-03-31	803	803	746	769	56,600	769
2020-03-30	810	827	753	811	68,000	811
2020-03-27	805	833	799	827	63,500	827
2020-03-26	740	798	720	765	93,200	765
2020-03-25	747	747	721	744	76,900	744
2020-03-24	749	758	712	728	105,900	728
2020-03-23	717	775	706	773	86,000	773
2020-03-19	729	729	688	692	70,800	692
2020-03-18	772	787	702	705	63,200	705
2020-03-17	712	776	705	757	81,200	757
2020-03-16	727	779	713	741	61,000	741
2020-03-13	719	722	679	702	67,800	702
2020-03-12	766	785	738	749	78,200	749
2020-03-11	822	836	792	792	38,700	792
2020-03-10	773	811	763	811	39,800	811
2020-03-09	812	818	786	788	45,900	788
2020-03-06	880	883	847	847	43,200	847
2020-03-05	897	897	886	886	25,400	886
2020-03-04	880	908	880	888	20,700	888
2020-03-03	949	949	894	894	48,800	894
2020-03-02	913	954	907	934	41,400	934
2020-02-28	915	956	908	920	67,400	920
2020-02-27	993	993	938	945	44,300	945
2020-02-26	971	998	971	993	32,200	993
2020-02-25	972	987	970	976	59,600	976
2020-02-21	988	1,032	988	1,025	30,000	1,025
2020-02-20	1,018	1,018	980	983	28,900	983
2020-02-19	1,009	1,018	1,000	1,003	14,700	1,003
2020-02-18	998	1,014	985	1,006	37,200	1,006
2020-02-17	1,001	1,006	992	998	22,200	998
2020-02-14	1,029	1,029	1,001	1,014	33,500	1,014
2020-02-13	1,028	1,036	1,013	1,029	30,100	1,029
2020-02-12	1,054	1,054	1,023	1,023	46,700	1,023
2020-02-10	1,041	1,052	1,027	1,044	42,500	1,044
2020-02-07	1,069	1,069	1,040	1,046	27,900	1,046
2020-02-06	1,066	1,080	1,056	1,064	70,400	1,064
2020-02-05	1,084	1,089	1,045	1,049	60,400	1,049
2020-02-04	1,065	1,075	1,045	1,064	69,200	1,064
2020-02-03	1,100	1,119	1,076	1,076	89,800	1,076
2020-01-31	1,202	1,253	1,202	1,239	109,400	1,239
2020-01-30	1,188	1,220	1,180	1,218	76,800	1,218
2020-01-29	1,195	1,195	1,170	1,188	32,300	1,188
2020-01-28	1,161	1,206	1,161	1,198	51,800	1,198
2020-01-27	1,165	1,180	1,164	1,175	34,900	1,175
2020-01-24	1,186	1,196	1,180	1,183	26,000	1,183
2020-01-23	1,166	1,189	1,160	1,180	21,700	1,180
2020-01-22	1,160	1,186	1,160	1,161	17,100	1,161
2020-01-21	1,170	1,183	1,162	1,162	13,800	1,162
2020-01-20	1,154	1,185	1,151	1,178	34,900	1,178
2020-01-17	1,141	1,153	1,134	1,140	11,700	1,140
2020-01-16	1,155	1,163	1,137	1,137	20,700	1,137
2020-01-15	1,141	1,153	1,141	1,152	9,800	1,152
2020-01-14	1,150	1,158	1,130	1,154	29,100	1,154
2020-01-10	1,165	1,172	1,148	1,150	8,400	1,150
2020-01-09	1,149	1,166	1,141	1,163	18,700	1,163
2020-01-08	1,134	1,134	1,093	1,104	32,600	1,104
2020-01-07	1,136	1,163	1,136	1,150	20,100	1,150
2020-01-06	1,125	1,142	1,115	1,121	23,600	1,121

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