2413 エムスリー(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,038	2,038	2,000	2,023	854,300	1,011.50
2014-12-29	2,060	2,069	2,018	2,041	632,900	1,020.50
2014-12-26	2,054	2,071	2,042	2,058	618,100	1,029
2014-12-25	2,070	2,083	2,058	2,067	600,600	1,033.50
2014-12-24	2,117	2,119	2,055	2,062	1,314,800	1,031
2014-12-22	2,130	2,164	2,077	2,090	1,148,000	1,045
2014-12-19	2,069	2,106	2,052	2,098	1,327,000	1,049
2014-12-18	2,050	2,077	2,021	2,028	1,014,600	1,014
2014-12-17	2,017	2,059	2,014	2,016	920,700	1,008
2014-12-16	2,048	2,069	2,017	2,017	818,200	1,008.50
2014-12-15	2,007	2,075	2,004	2,050	747,000	1,025
2014-12-12	2,030	2,057	2,030	2,031	1,103,800	1,015.50
2014-12-11	1,957	2,033	1,956	2,030	975,200	1,015
2014-12-10	1,950	1,999	1,942	1,986	923,700	993
2014-12-09	2,001	2,010	1,973	1,979	1,423,600	989.50
2014-12-08	2,038	2,045	2,012	2,017	684,700	1,008.50
2014-12-05	2,060	2,062	2,007	2,031	1,096,900	1,015.50
2014-12-04	2,038	2,059	2,002	2,057	1,185,800	1,028.50
2014-12-03	2,033	2,039	1,902	2,020	1,981,500	1,010
2014-12-02	2,080	2,085	2,031	2,045	1,362,200	1,022.50
2014-12-01	2,068	2,090	2,050	2,083	1,084,700	1,041.50
2014-11-28	2,030	2,069	2,030	2,042	926,000	1,021
2014-11-27	2,051	2,059	2,012	2,018	691,700	1,009
2014-11-26	2,076	2,087	2,018	2,053	1,522,000	1,026.50
2014-11-25	2,021	2,048	1,998	2,042	2,671,100	1,021
2014-11-21	1,978	2,005	1,952	1,981	1,143,200	990.50
2014-11-20	1,998	1,999	1,961	1,976	609,900	988
2014-11-19	2,000	2,011	1,974	1,982	691,800	991
2014-11-18	1,935	1,995	1,935	1,994	1,515,600	997
2014-11-17	1,965	1,967	1,894	1,902	1,197,600	951
2014-11-14	1,942	1,967	1,920	1,965	1,447,100	982.50
2014-11-13	1,883	1,910	1,865	1,909	914,200	954.50
2014-11-12	1,888	1,900	1,871	1,873	954,800	936.50
2014-11-11	1,874	1,883	1,846	1,876	847,600	938
2014-11-10	1,884	1,891	1,868	1,878	736,300	939
2014-11-07	1,850	1,893	1,843	1,893	1,138,500	946.50
2014-11-06	1,853	1,899	1,832	1,839	1,367,200	919.50
2014-11-05	1,890	1,892	1,846	1,877	1,220,300	938.50
2014-11-04	1,868	1,899	1,823	1,893	2,273,800	946.50
2014-10-31	1,811	1,847	1,804	1,842	1,830,800	921
2014-10-30	1,810	1,825	1,785	1,806	2,987,000	903
2014-10-29	1,807	1,809	1,780	1,794	804,300	897
2014-10-28	1,800	1,807	1,787	1,795	577,800	897.50
2014-10-27	1,800	1,809	1,781	1,801	724,100	900.50
2014-10-24	1,783	1,806	1,771	1,799	683,400	899.50
2014-10-23	1,790	1,813	1,767	1,776	988,200	888
2014-10-22	1,784	1,807	1,775	1,803	1,228,900	901.50
2014-10-21	1,731	1,786	1,725	1,748	1,747,200	874
2014-10-20	1,683	1,706	1,683	1,706	1,043,700	853
2014-10-17	1,657	1,691	1,657	1,659	1,505,800	829.50
2014-10-16	1,634	1,659	1,621	1,648	1,411,600	824
2014-10-15	1,675	1,685	1,646	1,672	1,123,400	836
2014-10-14	1,659	1,688	1,657	1,672	1,450,100	836
2014-10-10	1,709	1,734	1,703	1,714	1,525,700	857
2014-10-09	1,770	1,795	1,735	1,736	1,297,300	868
2014-10-08	1,748	1,783	1,709	1,759	2,358,400	879.50
2014-10-07	1,735	1,739	1,714	1,717	759,800	858.50
2014-10-06	1,738	1,748	1,717	1,724	803,000	862
2014-10-03	1,672	1,719	1,672	1,709	1,037,600	854.50
2014-10-02	1,688	1,701	1,666	1,678	1,789,600	839
2014-10-01	1,740	1,740	1,696	1,696	1,430,800	848
2014-09-30	1,787	1,787	1,748	1,760	772,700	880
2014-09-29	1,788	1,792	1,777	1,788	679,100	894
2014-09-26	1,769	1,800	1,765	1,785	1,418,000	892.50
2014-09-25	1,740	1,772	1,731	1,772	863,700	886
2014-09-24	1,719	1,734	1,706	1,725	1,114,600	862.50
2014-09-22	1,701	1,719	1,700	1,718	807,900	859
2014-09-19	1,690	1,711	1,688	1,696	1,623,500	848
2014-09-18	1,735	1,735	1,682	1,685	1,698,500	842.50
2014-09-17	1,708	1,745	1,701	1,738	858,700	869
2014-09-16	1,706	1,732	1,681	1,712	1,112,100	856
2014-09-12	1,743	1,743	1,714	1,721	896,100	860.50
2014-09-11	1,730	1,754	1,726	1,743	727,600	871.50
2014-09-10	1,723	1,735	1,698	1,714	2,134,900	857
2014-09-09	1,785	1,791	1,754	1,755	595,100	877.50
2014-09-08	1,794	1,796	1,774	1,786	569,400	893
2014-09-05	1,761	1,786	1,753	1,779	587,300	889.50
2014-09-04	1,790	1,796	1,760	1,762	907,200	881
2014-09-03	1,823	1,832	1,786	1,791	1,005,100	895.50
2014-09-02	1,812	1,819	1,798	1,810	594,900	905
2014-09-01	1,800	1,821	1,793	1,819	602,400	909.50
2014-08-29	1,817	1,833	1,806	1,819	711,300	909.50
2014-08-28	1,838	1,839	1,811	1,816	785,500	908
2014-08-27	1,882	1,890	1,832	1,838	1,127,000	919
2014-08-26	1,843	1,880	1,835	1,871	1,620,800	935.50
2014-08-25	1,830	1,845	1,823	1,834	571,600	917
2014-08-22	1,825	1,829	1,800	1,821	1,143,100	910.50
2014-08-21	1,836	1,847	1,825	1,835	732,900	917.50
2014-08-20	1,839	1,866	1,824	1,854	1,118,100	927
2014-08-19	1,850	1,855	1,808	1,826	943,400	913
2014-08-18	1,819	1,857	1,815	1,845	1,104,000	922.50
2014-08-15	1,800	1,814	1,793	1,810	944,000	905
2014-08-14	1,799	1,815	1,783	1,805	1,286,700	902.50
2014-08-13	1,780	1,827	1,773	1,785	1,789,500	892.50
2014-08-12	1,710	1,804	1,709	1,775	2,898,200	887.50
2014-08-11	1,718	1,747	1,683	1,705	1,392,300	852.50
2014-08-08	1,701	1,715	1,660	1,680	758,800	840
2014-08-07	1,714	1,720	1,687	1,716	1,338,700	858
2014-08-06	1,679	1,709	1,678	1,704	1,038,200	852
2014-08-05	1,684	1,706	1,664	1,679	1,087,600	839.50
2014-08-04	1,682	1,700	1,677	1,692	801,400	846
2014-08-01	1,672	1,688	1,660	1,676	850,100	838
2014-07-31	1,679	1,695	1,669	1,674	1,099,000	837
2014-07-30	1,638	1,677	1,638	1,663	916,600	831.50
2014-07-29	1,643	1,648	1,623	1,645	823,100	822.50
2014-07-28	1,604	1,625	1,598	1,621	461,000	810.50
2014-07-25	1,604	1,612	1,575	1,604	1,118,500	802
2014-07-24	1,630	1,635	1,603	1,613	767,700	806.50
2014-07-23	1,607	1,625	1,602	1,616	813,300	808
2014-07-22	1,663	1,668	1,620	1,630	1,159,900	815
2014-07-18	1,625	1,674	1,625	1,654	776,800	827
2014-07-17	1,644	1,675	1,642	1,663	755,500	831.50
2014-07-16	1,645	1,667	1,636	1,641	795,500	820.50
2014-07-15	1,600	1,638	1,600	1,633	918,900	816.50
2014-07-14	1,585	1,589	1,562	1,582	986,800	791
2014-07-11	1,567	1,593	1,562	1,585	903,300	792.50
2014-07-10	1,620	1,621	1,595	1,595	741,200	797.50
2014-07-09	1,612	1,634	1,583	1,628	983,500	814
2014-07-08	1,633	1,648	1,613	1,631	659,200	815.50
2014-07-07	1,645	1,649	1,633	1,639	387,000	819.50
2014-07-04	1,666	1,669	1,640	1,651	562,500	825.50
2014-07-03	1,649	1,658	1,643	1,658	648,500	829
2014-07-02	1,655	1,657	1,640	1,649	686,600	824.50
2014-07-01	1,615	1,650	1,615	1,645	925,100	822.50
2014-06-30	1,645	1,647	1,604	1,612	1,474,900	806
2014-06-27	1,655	1,667	1,620	1,632	720,100	816
2014-06-26	1,641	1,655	1,629	1,648	583,000	824
2014-06-25	1,648	1,663	1,621	1,639	1,514,200	819.50
2014-06-24	1,660	1,675	1,642	1,672	832,600	836
2014-06-23	1,691	1,703	1,655	1,664	1,242,900	832
2014-06-20	1,703	1,705	1,640	1,668	1,824,600	834
2014-06-19	1,710	1,715	1,690	1,711	1,120,800	855.50
2014-06-18	1,707	1,711	1,692	1,702	1,055,900	851
2014-06-17	1,659	1,709	1,656	1,691	1,719,000	845.50
2014-06-16	1,672	1,677	1,642	1,654	878,700	827
2014-06-13	1,661	1,668	1,636	1,663	1,743,600	831.50
2014-06-12	1,653	1,684	1,635	1,667	1,404,200	833.50
2014-06-11	1,615	1,670	1,615	1,669	1,619,400	834.50
2014-06-10	1,630	1,653	1,604	1,628	1,368,700	814
2014-06-09	1,649	1,654	1,622	1,639	978,500	819.50
2014-06-06	1,615	1,646	1,613	1,638	1,337,200	819
2014-06-05	1,617	1,617	1,556	1,595	1,818,100	797.50
2014-06-04	1,607	1,644	1,599	1,636	1,681,100	818
2014-06-03	1,595	1,607	1,565	1,604	1,556,800	802
2014-06-02	1,567	1,595	1,565	1,584	1,053,700	792
2014-05-30	1,585	1,596	1,558	1,582	4,656,700	791
2014-05-29	1,548	1,587	1,525	1,576	1,321,500	788
2014-05-28	1,553	1,575	1,537	1,544	1,403,600	772
2014-05-27	1,554	1,598	1,550	1,568	1,973,100	784
2014-05-26	1,499	1,557	1,487	1,554	2,813,200	777
2014-05-23	1,400	1,484	1,399	1,477	2,156,200	738.50
2014-05-22	1,420	1,423	1,363	1,395	1,345,700	697.50
2014-05-21	1,350	1,400	1,347	1,400	1,112,100	700
2014-05-20	1,378	1,392	1,354	1,374	1,244,100	687
2014-05-19	1,412	1,424	1,358	1,363	1,642,800	681.50
2014-05-16	1,388	1,407	1,377	1,393	1,409,900	696.50
2014-05-15	1,361	1,402	1,354	1,398	3,101,000	699
2014-05-14	1,344	1,370	1,337	1,364	1,694,200	682
2014-05-13	1,349	1,352	1,292	1,334	1,933,400	667
2014-05-12	1,317	1,354	1,282	1,323	1,800,700	661.50
2014-05-09	1,387	1,398	1,305	1,320	2,899,400	660
2014-05-08	1,441	1,445	1,395	1,396	1,483,300	698
2014-05-07	1,420	1,462	1,410	1,449	1,599,600	724.50
2014-05-02	1,490	1,490	1,443	1,463	1,265,300	731.50
2014-05-01	1,423	1,485	1,411	1,478	1,907,600	739
2014-04-30	1,444	1,446	1,393	1,402	2,060,400	701
2014-04-28	1,483	1,485	1,427	1,436	1,272,400	718
2014-04-25	1,506	1,544	1,472	1,482	2,683,000	741
2014-04-24	1,484	1,487	1,443	1,463	1,390,100	731.50
2014-04-23	1,461	1,481	1,451	1,478	1,242,600	739
2014-04-22	1,490	1,490	1,436	1,439	1,193,900	719.50
2014-04-21	1,533	1,548	1,461	1,466	1,578,300	733
2014-04-18	1,479	1,506	1,465	1,505	1,023,100	752.50
2014-04-17	1,496	1,503	1,445	1,459	2,244,700	729.50
2014-04-16	1,432	1,489	1,427	1,487	2,612,800	743.50
2014-04-15	1,491	1,500	1,421	1,429	3,186,900	714.50
2014-04-14	1,528	1,563	1,486	1,491	1,983,500	745.50
2014-04-11	1,580	1,580	1,543	1,552	1,557,200	776
2014-04-10	1,636	1,674	1,602	1,619	2,071,700	809.50
2014-04-09	1,599	1,614	1,572	1,596	2,355,600	798
2014-04-08	1,598	1,616	1,570	1,605	1,810,400	802.50
2014-04-07	1,656	1,674	1,602	1,621	1,511,400	810.50
2014-04-04	1,657	1,665	1,620	1,658	1,505,100	829
2014-04-03	1,667	1,689	1,654	1,675	978,000	837.50
2014-04-02	1,697	1,697	1,652	1,658	2,213,400	829
2014-04-01	1,718	1,720	1,658	1,702	1,522,800	851
2014-03-31	1,700	1,720	1,653	1,694	2,159,500	847
2014-03-28	1,597	1,649	1,582	1,649	1,236,600	824.50
2014-03-27	1,596	1,619	1,505	1,583	1,209,100	791.50
2014-03-26	307,000	320,500	307,000	320,500	12,836	801.25
2014-03-25	315,000	317,000	306,000	313,500	8,018	783.75
2014-03-24	318,500	325,000	308,000	309,500	8,226	773.75
2014-03-20	311,500	312,500	309,000	311,500	3,746	778.75
2014-03-19	313,500	316,500	308,000	313,000	5,763	782.50
2014-03-18	314,000	314,500	308,000	313,000	4,885	782.50
2014-03-17	319,000	319,000	304,000	306,500	7,080	766.25
2014-03-14	327,000	327,000	318,000	320,000	7,530	800
2014-03-13	336,500	338,500	325,000	329,000	17,128	822.50
2014-03-12	324,500	324,500	312,500	315,500	9,147	788.75
2014-03-11	327,500	329,500	322,500	324,500	5,076	811.25
2014-03-10	325,500	328,000	321,000	324,000	6,601	810
2014-03-07	338,000	341,000	325,500	327,500	6,684	818.75
2014-03-06	332,500	337,000	331,500	336,500	3,692	841.25
2014-03-05	333,500	334,500	327,500	332,500	5,703	831.25
2014-03-04	318,500	328,000	318,000	322,500	5,607	806.25
2014-03-03	335,000	335,000	323,000	324,000	5,539	810
2014-02-28	336,000	339,000	329,000	338,500	7,454	846.25
2014-02-27	336,500	337,500	328,500	335,000	8,626	837.50
2014-02-26	334,000	340,500	332,500	333,500	7,485	833.75
2014-02-25	332,500	344,500	331,500	340,500	14,251	851.25
2014-02-24	320,000	329,500	318,500	327,000	8,362	817.50
2014-02-21	302,500	320,500	300,000	315,500	10,138	788.75
2014-02-20	303,000	305,500	297,300	298,400	5,766	746
2014-02-19	312,000	313,000	303,500	306,000	5,002	765
2014-02-18	308,000	313,000	303,500	312,000	5,704	780
2014-02-17	305,500	310,500	300,000	308,500	4,865	771.25
2014-02-14	304,500	312,500	303,500	309,000	5,276	772.50
2014-02-13	313,000	313,000	303,000	304,000	4,629	760
2014-02-12	316,000	316,000	309,000	312,500	5,832	781.25
2014-02-10	303,000	309,000	301,000	308,500	5,610	771.25
2014-02-07	303,500	304,500	288,000	297,300	15,203	743.25
2014-02-06	299,500	309,500	298,100	301,000	8,506	752.50
2014-02-05	289,000	304,500	289,000	294,800	9,193	737
2014-02-04	283,700	291,300	282,700	284,600	11,403	711.50
2014-02-03	296,000	298,400	290,000	293,700	8,063	734.25
2014-01-31	307,000	309,000	296,000	302,500	11,084	756.25
2014-01-30	312,000	312,000	304,000	306,500	8,477	766.25
2014-01-29	316,000	317,000	302,000	314,500	12,144	786.25
2014-01-28	317,500	342,000	299,000	302,000	34,360	755
2014-01-27	292,700	326,000	292,400	317,500	42,391	793.75
2014-01-24	284,000	291,600	283,000	285,700	13,191	714.25
2014-01-23	277,900	286,600	277,400	284,900	12,814	712.25
2014-01-22	276,100	277,600	274,800	276,200	5,338	690.50
2014-01-21	272,800	276,000	272,300	275,000	6,080	687.50
2014-01-20	273,100	274,600	272,400	272,800	5,753	682
2014-01-17	267,600	271,400	267,600	271,000	5,752	677.50
2014-01-16	267,800	268,600	266,000	268,300	5,541	670.75
2014-01-15	267,400	268,600	264,500	267,500	4,913	668.75
2014-01-14	265,000	267,600	263,000	265,600	4,110	664
2014-01-10	266,300	269,700	263,500	268,000	6,095	670
2014-01-09	268,300	268,900	265,400	267,200	3,882	668
2014-01-08	266,400	269,100	261,200	268,800	7,916	672
2014-01-07	271,600	272,000	264,000	265,600	6,928	664
2014-01-06	265,500	266,700	262,000	266,200	7,845	665.50

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

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