2413 エムスリー(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 | 919,008 | 969,984 | 914,976 | 957,024 | 279 | 66.46 |
| 2004-12-29 | 850,032 | 923,976 | 840,024 | 913,968 | 648 | 63.47 |
| 2004-12-28 | 789,984 | 847,008 | 789,984 | 830,016 | 139 | 57.64 |
| 2004-12-27 | 781,992 | 792,000 | 774,000 | 781,992 | 122 | 54.31 |
| 2004-12-24 | 775,008 | 793,008 | 766,008 | 777,024 | 142 | 53.96 |
| 2004-12-22 | 777,024 | 784,008 | 768,024 | 775,008 | 122 | 53.82 |
| 2004-12-21 | 777,024 | 779,976 | 765,000 | 768,024 | 110 | 53.34 |
| 2004-12-20 | 768,024 | 779,976 | 751,968 | 751,968 | 66 | 52.22 |
| 2004-12-17 | 733,968 | 784,008 | 733,032 | 760,032 | 74 | 52.78 |
| 2004-12-16 | 724,968 | 749,016 | 721,008 | 730,008 | 57 | 50.70 |
| 2004-12-15 | 732,024 | 765,000 | 731,016 | 734,976 | 38 | 51.04 |
| 2004-12-14 | 750,024 | 750,024 | 729,000 | 732,024 | 56 | 50.84 |
| 2004-12-13 | 779,976 | 779,976 | 751,968 | 751,968 | 43 | 52.22 |
| 2004-12-10 | 788,976 | 796,968 | 777,024 | 789,984 | 60 | 54.86 |
| 2004-12-09 | 823,968 | 823,968 | 785,016 | 792,000 | 115 | 55 |
| 2004-12-08 | 797,976 | 830,016 | 770,976 | 823,968 | 122 | 57.22 |
| 2004-12-07 | 805,968 | 814,968 | 799,992 | 799,992 | 87 | 55.56 |
| 2004-12-06 | 821,016 | 821,016 | 802,008 | 803,016 | 36 | 55.77 |
| 2004-12-03 | 844,992 | 844,992 | 810,000 | 821,016 | 37 | 57.02 |
| 2004-12-02 | 880,992 | 895,032 | 844,992 | 844,992 | 86 | 58.68 |
| 2004-12-01 | 893,016 | 900,000 | 868,968 | 879,984 | 136 | 61.11 |
| 2004-11-30 | 850,968 | 930,024 | 838,008 | 913,032 | 362 | 63.41 |
| 2004-11-29 | 813,024 | 843,984 | 810,000 | 843,984 | 132 | 58.61 |
| 2004-11-26 | 781,992 | 793,008 | 780,984 | 793,008 | 66 | 55.07 |
| 2004-11-25 | 775,008 | 790,992 | 752,976 | 780,984 | 57 | 54.24 |
| 2004-11-24 | 796,968 | 796,968 | 778,032 | 778,968 | 39 | 54.10 |
| 2004-11-22 | 798,984 | 798,984 | 765,000 | 787,968 | 77 | 54.72 |
| 2004-11-19 | 823,032 | 823,032 | 796,032 | 808,992 | 98 | 56.18 |
| 2004-11-18 | 817,992 | 823,968 | 810,000 | 820,008 | 104 | 56.95 |
| 2004-11-17 | 793,008 | 813,024 | 779,976 | 807,984 | 93 | 56.11 |
| 2004-11-16 | 844,992 | 849,024 | 810,000 | 813,024 | 89 | 56.46 |
| 2004-11-15 | 850,032 | 858,024 | 830,016 | 834,984 | 100 | 57.99 |
| 2004-11-12 | 834,984 | 855,000 | 830,016 | 835,992 | 112 | 58.06 |
| 2004-11-11 | 870,984 | 889,992 | 830,016 | 831,024 | 215 | 57.71 |
| 2004-11-10 | 769,968 | 860,976 | 760,032 | 860,976 | 350 | 59.79 |
| 2004-11-09 | 786,024 | 796,032 | 769,968 | 779,976 | 81 | 54.17 |
| 2004-11-08 | 810,000 | 824,976 | 775,008 | 796,032 | 233 | 55.28 |
| 2004-11-05 | 748,008 | 779,976 | 740,016 | 779,976 | 148 | 54.17 |
| 2004-11-04 | 769,032 | 772,992 | 723,024 | 727,992 | 227 | 50.56 |
| 2004-11-02 | 699,984 | 760,032 | 699,984 | 739,008 | 312 | 51.32 |
| 2004-11-01 | 751,032 | 751,032 | 697,968 | 708,984 | 245 | 49.24 |
| 2004-10-29 | 811,008 | 820,008 | 754,992 | 769,968 | 342 | 53.47 |
| 2004-10-28 | 900,000 | 913,032 | 807,984 | 810,000 | 481 | 56.25 |
| 2004-10-27 | 991,008 | 1,000,010 | 885,024 | 886,968 | 455 | 61.60 |
| 2004-10-26 | 950,976 | 1,020,020 | 950,976 | 974,016 | 223 | 67.64 |
| 2004-10-25 | 940,968 | 969,984 | 930,024 | 950,976 | 174 | 66.04 |
| 2004-10-22 | 1,020,020 | 1,020,020 | 976,032 | 991,008 | 215 | 68.82 |
| 2004-10-21 | 1,069,990 | 1,080,000 | 994,968 | 1,020,020 | 365 | 70.84 |
| 2004-10-20 | 1,100,020 | 1,100,020 | 1,049,980 | 1,059,980 | 430 | 73.61 |
| 2004-10-19 | 1,139,980 | 1,170,000 | 1,090,010 | 1,110,020 | 736 | 77.09 |
| 2004-10-18 | 1,129,970 | 1,190,020 | 1,090,010 | 1,120,030 | 1,300 | 77.78 |
| 2004-10-15 | 1,069,990 | 1,129,970 | 1,069,990 | 1,110,020 | 547 | 77.09 |
| 2004-10-14 | 1,120,030 | 1,139,980 | 1,090,010 | 1,110,020 | 382 | 77.09 |
| 2004-10-13 | 1,129,970 | 1,200,020 | 1,110,020 | 1,129,970 | 1,110 | 78.47 |
| 2004-10-12 | 1,120,030 | 1,180,010 | 1,080,000 | 1,120,030 | 546 | 77.78 |
| 2004-10-08 | 1,170,000 | 1,210,030 | 1,129,970 | 1,139,980 | 1,160 | 79.17 |
| 2004-10-07 | 1,100,020 | 1,280,020 | 1,069,990 | 1,210,030 | 3,397 | 84.03 |
| 2004-10-06 | 1,039,970 | 1,090,010 | 1,020,020 | 1,090,010 | 513 | 75.70 |
| 2004-10-05 | 1,049,980 | 1,059,980 | 1,010,020 | 1,030,030 | 327 | 71.53 |
| 2004-10-04 | 1,090,010 | 1,129,970 | 1,039,970 | 1,069,990 | 924 | 74.31 |
| 2004-10-01 | 1,080,000 | 1,129,970 | 1,039,970 | 1,049,980 | 1,349 | 72.92 |
| 2004-09-30 | 1,010,020 | 1,090,010 | 995,976 | 1,090,010 | 1,505 | 75.70 |
| 2004-09-29 | 1,080,000 | 1,090,010 | 969,984 | 985,968 | 1,099 | 68.47 |
| 2004-09-28 | 1,069,990 | 1,139,980 | 1,039,970 | 1,039,970 | 926 | 72.22 |
| 2004-09-27 | 1,180,010 | 1,180,010 | 1,100,020 | 1,110,020 | 568 | 77.09 |
| 2004-09-24 | 1,190,020 | 1,239,980 | 1,149,980 | 1,190,020 | 929 | 82.64 |
| 2004-09-22 | 1,129,970 | 1,249,990 | 1,059,980 | 1,229,980 | 3,791 | 85.42 |
| 2004-09-21 | 1,210,030 | 1,239,980 | 1,069,990 | 1,080,000 | 1,809 | 75 |
| 2004-09-17 | 1,329,980 | 1,350,000 | 1,149,980 | 1,170,000 | 5,665 | 81.25 |
| 2004-09-16 | 1,609,990 | 1,650,020 | 1,309,970 | 1,339,990 | 12,479 | 93.06 |
分割・併合履歴 ： [2018-09-26]1株→2株 [2014-03-27]1株→200株 [2012-09-26]1株→3株 [2011-09-28]1株→2株 [2005-09-27]1株→2株 [2005-03-28]1株→3株