2413 エムスリー(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,504	2,530	2,485	2,522	1,104,700	1,261
2015-12-29	2,472	2,530	2,452	2,508	1,356,900	1,254
2015-12-28	2,494	2,509	2,418	2,467	1,618,600	1,233.50
2015-12-25	2,490	2,516	2,479	2,494	1,301,900	1,247
2015-12-24	2,587	2,587	2,505	2,514	1,025,400	1,257
2015-12-22	2,586	2,623	2,558	2,562	1,377,200	1,281
2015-12-21	2,617	2,665	2,561	2,581	1,396,500	1,290.50
2015-12-18	2,672	2,737	2,627	2,627	2,835,800	1,313.50
2015-12-17	2,661	2,725	2,622	2,630	2,109,300	1,315
2015-12-16	2,652	2,658	2,610	2,641	936,900	1,320.50
2015-12-15	2,645	2,696	2,607	2,613	999,500	1,306.50
2015-12-14	2,610	2,663	2,606	2,628	1,235,600	1,314
2015-12-11	2,607	2,713	2,607	2,687	1,497,700	1,343.50
2015-12-10	2,658	2,702	2,633	2,640	1,425,100	1,320
2015-12-09	2,767	2,788	2,696	2,708	1,351,900	1,354
2015-12-08	2,758	2,825	2,752	2,765	2,633,800	1,382.50
2015-12-07	2,672	2,749	2,667	2,743	1,771,500	1,371.50
2015-12-04	2,629	2,683	2,629	2,659	1,631,200	1,329.50
2015-12-03	2,680	2,704	2,660	2,679	1,682,300	1,339.50
2015-12-02	2,704	2,728	2,680	2,702	1,610,200	1,351
2015-12-01	2,670	2,713	2,617	2,700	1,790,900	1,350
2015-11-30	2,716	2,724	2,674	2,708	1,570,400	1,354
2015-11-27	2,716	2,745	2,698	2,716	1,122,600	1,358
2015-11-26	2,700	2,760	2,671	2,726	1,351,800	1,363
2015-11-25	2,683	2,720	2,671	2,692	1,174,000	1,346
2015-11-24	2,690	2,737	2,689	2,697	1,678,000	1,348.50
2015-11-20	2,603	2,685	2,603	2,685	1,922,100	1,342.50
2015-11-19	2,600	2,640	2,583	2,626	1,636,200	1,313
2015-11-18	2,589	2,607	2,562	2,571	1,686,100	1,285.50
2015-11-17	2,596	2,609	2,469	2,560	3,095,900	1,280
2015-11-16	2,525	2,594	2,512	2,571	1,774,700	1,285.50
2015-11-13	2,496	2,613	2,484	2,575	3,008,900	1,287.50
2015-11-12	2,450	2,550	2,427	2,510	2,436,600	1,255
2015-11-11	2,407	2,475	2,405	2,460	2,534,300	1,230
2015-11-10	2,342	2,400	2,340	2,396	1,880,200	1,198
2015-11-09	2,328	2,370	2,325	2,359	1,872,200	1,179.50
2015-11-06	2,303	2,325	2,280	2,308	1,345,000	1,154
2015-11-05	2,315	2,334	2,280	2,300	2,208,400	1,150
2015-11-04	2,308	2,361	2,287	2,298	1,965,900	1,149
2015-11-02	2,374	2,383	2,271	2,275	2,823,400	1,137.50
2015-10-30	2,280	2,372	2,275	2,357	4,223,100	1,178.50
2015-10-29	2,165	2,266	2,161	2,258	4,091,300	1,129
2015-10-28	2,184	2,212	2,135	2,168	5,617,300	1,084
2015-10-27	2,291	2,327	2,202	2,240	7,114,700	1,120
2015-10-26	2,345	2,436	2,344	2,425	2,693,400	1,212.50
2015-10-23	2,330	2,380	2,316	2,329	1,872,000	1,164.50
2015-10-22	2,290	2,301	2,263	2,280	1,460,900	1,140
2015-10-21	2,311	2,336	2,283	2,305	1,789,400	1,152.50
2015-10-20	2,360	2,382	2,293	2,311	1,275,900	1,155.50
2015-10-19	2,373	2,383	2,343	2,350	677,100	1,175
2015-10-16	2,409	2,409	2,363	2,370	941,600	1,185
2015-10-15	2,323	2,389	2,311	2,386	1,135,900	1,193
2015-10-14	2,324	2,367	2,316	2,338	1,533,000	1,169
2015-10-13	2,364	2,387	2,311	2,324	1,396,600	1,162
2015-10-09	2,287	2,317	2,262	2,314	1,014,400	1,157
2015-10-08	2,370	2,389	2,252	2,276	2,461,400	1,138
2015-10-07	2,471	2,477	2,366	2,389	1,949,100	1,194.50
2015-10-06	2,450	2,510	2,437	2,487	2,516,100	1,243.50
2015-10-05	2,325	2,393	2,309	2,377	1,116,600	1,188.50
2015-10-02	2,347	2,359	2,295	2,308	1,314,600	1,154
2015-10-01	2,386	2,401	2,319	2,373	1,353,800	1,186.50
2015-09-30	2,330	2,383	2,315	2,367	1,452,700	1,183.50
2015-09-29	2,336	2,352	2,261	2,270	1,320,200	1,135
2015-09-28	2,393	2,414	2,351	2,384	989,400	1,192
2015-09-25	2,354	2,391	2,321	2,371	853,600	1,185.50
2015-09-24	2,393	2,424	2,354	2,354	1,118,700	1,177
2015-09-18	2,419	2,456	2,388	2,425	1,623,800	1,212.50
2015-09-17	2,387	2,440	2,363	2,416	1,540,300	1,208
2015-09-16	2,431	2,433	2,336	2,353	1,791,500	1,176.50
2015-09-15	2,442	2,450	2,394	2,397	1,101,100	1,198.50
2015-09-14	2,452	2,546	2,420	2,420	2,254,400	1,210
2015-09-11	2,360	2,474	2,353	2,452	2,171,500	1,226
2015-09-10	2,415	2,434	2,361	2,402	1,983,500	1,201
2015-09-09	2,466	2,497	2,392	2,453	2,910,300	1,226.50
2015-09-08	2,450	2,476	2,286	2,316	3,033,600	1,158
2015-09-07	2,450	2,489	2,417	2,445	2,566,800	1,222.50
2015-09-04	2,630	2,638	2,501	2,535	1,826,900	1,267.50
2015-09-03	2,685	2,710	2,627	2,635	936,100	1,317.50
2015-09-02	2,621	2,718	2,592	2,633	1,918,900	1,316.50
2015-09-01	2,798	2,799	2,685	2,685	1,797,000	1,342.50
2015-08-31	2,729	2,845	2,714	2,812	2,296,600	1,406
2015-08-28	2,743	2,745	2,651	2,700	2,288,800	1,350
2015-08-27	2,711	2,770	2,642	2,664	2,449,000	1,332
2015-08-26	2,576	2,682	2,500	2,669	2,287,700	1,334.50
2015-08-25	2,504	2,764	2,452	2,573	3,747,200	1,286.50
2015-08-24	2,770	2,834	2,654	2,654	2,520,900	1,327
2015-08-21	2,880	2,988	2,852	2,897	2,202,700	1,448.50
2015-08-20	3,025	3,045	2,998	3,000	1,431,600	1,500
2015-08-19	3,100	3,180	3,045	3,075	1,881,000	1,537.50
2015-08-18	3,085	3,090	2,998	3,030	944,900	1,515
2015-08-17	3,040	3,090	3,015	3,070	847,000	1,535
2015-08-14	3,030	3,065	3,010	3,045	1,364,500	1,522.50
2015-08-13	2,942	3,050	2,934	3,035	2,054,700	1,517.50
2015-08-12	2,960	3,010	2,920	2,944	1,306,000	1,472
2015-08-11	2,984	3,010	2,928	2,946	1,076,500	1,473
2015-08-10	2,873	2,977	2,861	2,977	1,136,300	1,488.50
2015-08-07	2,912	2,914	2,875	2,911	925,800	1,455.50
2015-08-06	2,900	2,968	2,867	2,923	1,571,200	1,461.50
2015-08-05	2,988	3,000	2,921	2,937	1,228,300	1,468.50
2015-08-04	2,958	2,985	2,930	2,977	1,308,500	1,488.50
2015-08-03	2,929	2,975	2,911	2,950	1,195,100	1,475
2015-07-31	2,889	2,939	2,862	2,923	1,609,800	1,461.50
2015-07-30	2,920	2,949	2,840	2,859	1,554,200	1,429.50
2015-07-29	2,850	2,948	2,847	2,890	2,175,900	1,445
2015-07-28	2,793	2,812	2,738	2,797	1,791,900	1,398.50
2015-07-27	2,748	2,840	2,700	2,831	3,823,600	1,415.50
2015-07-24	2,696	2,697	2,621	2,655	1,581,700	1,327.50
2015-07-23	2,646	2,701	2,639	2,651	1,522,600	1,325.50
2015-07-22	2,691	2,696	2,616	2,628	1,382,700	1,314
2015-07-21	2,742	2,759	2,701	2,702	1,371,800	1,351
2015-07-17	2,711	2,745	2,692	2,706	1,001,200	1,353
2015-07-16	2,668	2,723	2,659	2,715	1,501,900	1,357.50
2015-07-15	2,635	2,650	2,603	2,637	882,200	1,318.50
2015-07-14	2,650	2,670	2,575	2,613	1,101,900	1,306.50
2015-07-13	2,580	2,592	2,551	2,567	908,500	1,283.50
2015-07-10	2,592	2,632	2,540	2,546	1,352,500	1,273
2015-07-09	2,497	2,617	2,476	2,592	2,122,100	1,296
2015-07-08	2,700	2,719	2,570	2,587	1,768,800	1,293.50
2015-07-07	2,658	2,717	2,637	2,699	1,811,200	1,349.50
2015-07-06	2,627	2,680	2,598	2,609	1,422,300	1,304.50
2015-07-03	2,635	2,660	2,595	2,654	1,386,000	1,327
2015-07-02	2,587	2,662	2,587	2,651	3,074,400	1,325.50
2015-07-01	2,483	2,558	2,464	2,541	1,483,100	1,270.50
2015-06-30	2,410	2,488	2,410	2,462	1,763,800	1,231
2015-06-29	2,360	2,458	2,351	2,424	1,157,900	1,212
2015-06-26	2,470	2,485	2,451	2,467	731,000	1,233.50
2015-06-25	2,496	2,510	2,470	2,482	692,700	1,241
2015-06-24	2,516	2,523	2,485	2,504	888,800	1,252
2015-06-23	2,495	2,512	2,490	2,512	1,089,300	1,256
2015-06-22	2,471	2,504	2,461	2,492	950,000	1,246
2015-06-19	2,519	2,532	2,459	2,481	1,440,300	1,240.50
2015-06-18	2,525	2,550	2,498	2,501	1,176,300	1,250.50
2015-06-17	2,486	2,552	2,485	2,525	1,998,000	1,262.50
2015-06-16	2,416	2,520	2,415	2,503	2,586,800	1,251.50
2015-06-15	2,369	2,416	2,356	2,412	1,252,200	1,206
2015-06-12	2,365	2,419	2,353	2,382	2,583,500	1,191
2015-06-11	2,285	2,315	2,285	2,313	990,700	1,156.50
2015-06-10	2,257	2,290	2,250	2,285	1,735,700	1,142.50
2015-06-09	2,300	2,323	2,275	2,286	962,400	1,143
2015-06-08	2,348	2,356	2,303	2,309	1,194,800	1,154.50
2015-06-05	2,340	2,384	2,336	2,348	1,183,300	1,174
2015-06-04	2,363	2,383	2,331	2,363	1,452,300	1,181.50
2015-06-03	2,366	2,381	2,332	2,376	1,455,900	1,188
2015-06-02	2,320	2,375	2,320	2,353	1,516,300	1,176.50
2015-06-01	2,310	2,335	2,280	2,317	1,841,900	1,158.50
2015-05-29	2,420	2,446	2,366	2,366	2,957,500	1,183
2015-05-28	2,427	2,429	2,378	2,402	1,235,900	1,201
2015-05-27	2,338	2,430	2,335	2,412	2,428,100	1,206
2015-05-26	2,364	2,372	2,326	2,333	1,174,800	1,166.50
2015-05-25	2,357	2,372	2,335	2,366	938,100	1,183
2015-05-22	2,317	2,329	2,290	2,326	1,407,100	1,163
2015-05-21	2,382	2,385	2,317	2,323	1,282,000	1,161.50
2015-05-20	2,388	2,397	2,359	2,375	1,562,100	1,187.50
2015-05-19	2,317	2,347	2,301	2,347	973,600	1,173.50
2015-05-18	2,318	2,356	2,306	2,312	1,572,500	1,156
2015-05-15	2,221	2,326	2,220	2,317	1,837,800	1,158.50
2015-05-14	2,230	2,233	2,194	2,197	1,324,700	1,098.50
2015-05-13	2,245	2,246	2,208	2,230	1,242,000	1,115
2015-05-12	2,274	2,275	2,229	2,242	1,149,000	1,121
2015-05-11	2,265	2,275	2,231	2,248	1,205,400	1,124
2015-05-08	2,237	2,291	2,225	2,226	1,636,300	1,113
2015-05-07	2,186	2,231	2,163	2,218	2,235,300	1,109
2015-05-01	2,202	2,250	2,180	2,228	2,400,800	1,114
2015-04-30	2,309	2,329	2,245	2,266	2,585,200	1,133
2015-04-28	2,411	2,413	2,354	2,358	1,633,700	1,179
2015-04-27	2,440	2,460	2,375	2,406	2,391,300	1,203
2015-04-24	2,434	2,464	2,402	2,435	2,373,900	1,217.50
2015-04-23	2,363	2,374	2,322	2,356	1,560,000	1,178
2015-04-22	2,406	2,406	2,315	2,335	2,061,100	1,167.50
2015-04-21	2,320	2,410	2,311	2,408	1,943,600	1,204
2015-04-20	2,312	2,348	2,284	2,300	1,814,400	1,150
2015-04-17	2,366	2,380	2,303	2,317	1,981,000	1,158.50
2015-04-16	2,444	2,449	2,351	2,389	2,019,200	1,194.50
2015-04-15	2,483	2,489	2,432	2,451	1,646,600	1,225.50
2015-04-14	2,518	2,532	2,476	2,483	1,042,700	1,241.50
2015-04-13	2,535	2,559	2,494	2,523	1,292,600	1,261.50
2015-04-10	2,575	2,585	2,525	2,533	1,337,000	1,266.50
2015-04-09	2,471	2,568	2,440	2,560	1,948,900	1,280
2015-04-08	2,479	2,499	2,446	2,472	1,536,400	1,236
2015-04-07	2,514	2,514	2,452	2,468	1,099,600	1,234
2015-04-06	2,481	2,519	2,462	2,475	1,068,000	1,237.50
2015-04-03	2,421	2,499	2,421	2,494	1,435,400	1,247
2015-04-02	2,468	2,480	2,376	2,430	3,308,200	1,215
2015-04-01	2,542	2,542	2,439	2,476	2,516,500	1,238
2015-03-31	2,562	2,608	2,539	2,551	1,760,500	1,275.50
2015-03-30	2,517	2,564	2,502	2,512	1,850,100	1,256
2015-03-27	2,528	2,578	2,511	2,537	1,033,900	1,268.50
2015-03-26	2,538	2,555	2,500	2,513	1,264,200	1,256.50
2015-03-25	2,550	2,590	2,526	2,538	2,349,400	1,269
2015-03-24	2,561	2,562	2,490	2,535	2,212,400	1,267.50
2015-03-23	2,628	2,628	2,557	2,567	1,340,500	1,283.50
2015-03-20	2,644	2,649	2,606	2,632	1,092,400	1,316
2015-03-19	2,655	2,657	2,605	2,632	984,000	1,316
2015-03-18	2,663	2,686	2,636	2,644	769,000	1,322
2015-03-17	2,633	2,682	2,620	2,663	1,444,800	1,331.50
2015-03-16	2,657	2,660	2,611	2,616	1,162,500	1,308
2015-03-13	2,682	2,690	2,633	2,659	1,552,800	1,329.50
2015-03-12	2,646	2,692	2,637	2,678	1,168,800	1,339
2015-03-11	2,617	2,662	2,610	2,633	804,600	1,316.50
2015-03-10	2,643	2,686	2,608	2,645	1,074,000	1,322.50
2015-03-09	2,659	2,671	2,625	2,640	917,000	1,320
2015-03-06	2,591	2,655	2,586	2,655	912,800	1,327.50
2015-03-05	2,610	2,627	2,565	2,577	1,427,100	1,288.50
2015-03-04	2,636	2,666	2,612	2,625	1,097,300	1,312.50
2015-03-03	2,710	2,738	2,657	2,669	1,405,900	1,334.50
2015-03-02	2,683	2,710	2,665	2,679	1,271,900	1,339.50
2015-02-27	2,643	2,689	2,626	2,658	1,354,400	1,329
2015-02-26	2,600	2,636	2,580	2,604	1,142,100	1,302
2015-02-25	2,603	2,618	2,577	2,585	729,500	1,292.50
2015-02-24	2,602	2,629	2,571	2,585	1,281,400	1,292.50
2015-02-23	2,585	2,632	2,535	2,628	1,667,700	1,314
2015-02-20	2,455	2,556	2,442	2,556	1,627,100	1,278
2015-02-19	2,455	2,470	2,421	2,429	1,437,200	1,214.50
2015-02-18	2,500	2,510	2,450	2,460	1,255,500	1,230
2015-02-17	2,469	2,485	2,441	2,471	1,088,000	1,235.50
2015-02-16	2,478	2,512	2,444	2,448	1,099,100	1,224
2015-02-13	2,459	2,478	2,431	2,439	1,118,300	1,219.50
2015-02-12	2,392	2,495	2,383	2,459	1,637,500	1,229.50
2015-02-10	2,392	2,392	2,354	2,371	640,100	1,185.50
2015-02-09	2,407	2,409	2,361	2,375	662,200	1,187.50
2015-02-06	2,370	2,393	2,352	2,362	643,500	1,181
2015-02-05	2,348	2,404	2,335	2,350	1,419,700	1,175
2015-02-04	2,380	2,395	2,318	2,324	1,595,500	1,162
2015-02-03	2,400	2,435	2,304	2,316	1,741,700	1,158
2015-02-02	2,357	2,394	2,351	2,376	978,300	1,188
2015-01-30	2,325	2,392	2,308	2,382	1,411,200	1,191
2015-01-29	2,363	2,425	2,322	2,327	2,031,700	1,163.50
2015-01-28	2,215	2,384	2,207	2,370	3,282,400	1,185
2015-01-27	2,194	2,207	2,172	2,196	846,500	1,098
2015-01-26	2,146	2,189	2,140	2,178	1,010,700	1,089
2015-01-23	2,166	2,180	2,143	2,147	1,147,400	1,073.50
2015-01-22	2,125	2,160	2,102	2,123	945,200	1,061.50
2015-01-21	2,099	2,123	2,077	2,120	687,700	1,060
2015-01-20	2,080	2,112	2,069	2,106	702,800	1,053
2015-01-19	2,058	2,086	2,044	2,083	777,700	1,041.50
2015-01-16	2,040	2,049	2,002	2,037	1,052,800	1,018.50
2015-01-15	2,066	2,087	2,050	2,072	1,182,400	1,036
2015-01-14	2,065	2,089	2,038	2,042	790,200	1,021
2015-01-13	2,023	2,079	2,018	2,079	1,064,400	1,039.50
2015-01-09	2,025	2,029	1,992	2,021	1,161,200	1,010.50
2015-01-08	2,020	2,040	1,996	2,019	611,500	1,009.50
2015-01-07	1,987	2,039	1,987	2,015	741,100	1,007.50
2015-01-06	2,005	2,029	1,991	1,992	650,000	996
2015-01-05	2,034	2,055	2,019	2,039	627,800	1,019.50

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