2413 エムスリー(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,280	3,320	3,265	3,305	2,114,200	3,305
2019-12-27	3,295	3,310	3,250	3,255	1,185,700	3,255
2019-12-26	3,270	3,310	3,265	3,295	1,030,100	3,295
2019-12-25	3,270	3,285	3,245	3,260	874,700	3,260
2019-12-24	3,295	3,320	3,255	3,280	1,461,700	3,280
2019-12-23	3,250	3,280	3,225	3,270	1,767,000	3,270
2019-12-20	3,180	3,225	3,155	3,195	1,946,000	3,195
2019-12-19	3,150	3,190	3,125	3,150	1,313,200	3,150
2019-12-18	3,195	3,205	3,140	3,155	2,197,200	3,155
2019-12-17	3,120	3,235	3,105	3,230	2,628,800	3,230
2019-12-16	3,045	3,105	3,040	3,085	2,211,000	3,085
2019-12-13	3,065	3,080	3,025	3,025	3,305,400	3,025
2019-12-12	3,060	3,075	3,010	3,045	1,239,400	3,045
2019-12-11	3,070	3,090	3,045	3,080	1,384,900	3,080
2019-12-10	3,075	3,095	3,065	3,085	1,279,200	3,085
2019-12-09	3,090	3,100	3,065	3,085	1,279,300	3,085
2019-12-06	3,060	3,120	3,050	3,070	1,597,900	3,070
2019-12-05	3,030	3,035	2,998	3,025	1,094,700	3,025
2019-12-04	3,030	3,035	3,000	3,020	1,196,100	3,020
2019-12-03	2,993	3,055	2,985	3,050	1,274,600	3,050
2019-12-02	3,020	3,060	3,005	3,055	1,265,100	3,055
2019-11-29	3,045	3,055	2,996	3,010	2,023,800	3,010
2019-11-28	2,969	3,025	2,965	3,020	1,565,000	3,020
2019-11-27	3,000	3,000	2,976	2,982	1,629,800	2,982
2019-11-26	2,983	3,005	2,965	2,990	4,098,500	2,990
2019-11-25	2,958	3,020	2,952	2,991	2,969,900	2,991
2019-11-22	2,912	2,934	2,878	2,921	1,749,800	2,921
2019-11-21	2,900	2,927	2,837	2,918	3,964,500	2,918
2019-11-20	2,868	2,939	2,866	2,929	3,879,200	2,929
2019-11-19	2,826	2,879	2,823	2,858	2,543,600	2,858
2019-11-18	2,790	2,807	2,772	2,807	1,836,200	2,807
2019-11-15	2,736	2,776	2,712	2,762	2,844,500	2,762
2019-11-14	2,774	2,814	2,748	2,761	2,432,100	2,761
2019-11-13	2,831	2,840	2,758	2,772	1,984,400	2,772
2019-11-12	2,795	2,851	2,776	2,846	3,185,900	2,846
2019-11-11	2,719	2,818	2,716	2,804	4,315,300	2,804
2019-11-08	2,674	2,705	2,658	2,700	4,055,400	2,700
2019-11-07	2,638	2,672	2,632	2,653	1,814,200	2,653
2019-11-06	2,654	2,654	2,607	2,626	1,946,700	2,626
2019-11-05	2,641	2,645	2,597	2,627	2,817,100	2,627
2019-11-01	2,536	2,604	2,488	2,591	4,151,000	2,591
2019-10-31	2,552	2,614	2,543	2,604	3,526,700	2,604
2019-10-30	2,547	2,610	2,527	2,545	6,903,200	2,545
2019-10-29	2,625	2,658	2,534	2,547	5,866,600	2,547
2019-10-28	2,678	2,740	2,626	2,675	5,486,600	2,675
2019-10-25	2,614	2,671	2,611	2,645	3,429,600	2,645
2019-10-24	2,628	2,647	2,570	2,619	3,452,700	2,619
2019-10-23	2,684	2,702	2,655	2,662	3,487,400	2,662
2019-10-21	2,671	2,730	2,661	2,675	3,448,800	2,675
2019-10-18	2,653	2,701	2,652	2,681	3,100,500	2,681
2019-10-17	2,688	2,709	2,645	2,653	2,804,600	2,653
2019-10-16	2,638	2,672	2,614	2,670	3,563,200	2,670
2019-10-15	2,643	2,650	2,604	2,617	3,652,500	2,617
2019-10-11	2,618	2,647	2,601	2,637	3,470,600	2,637
2019-10-10	2,635	2,647	2,603	2,636	2,533,300	2,636
2019-10-09	2,648	2,664	2,630	2,631	3,243,200	2,631
2019-10-08	2,656	2,720	2,656	2,684	4,716,200	2,684
2019-10-07	2,645	2,687	2,631	2,658	4,541,700	2,658
2019-10-04	2,531	2,623	2,525	2,617	3,916,100	2,617
2019-10-03	2,575	2,600	2,544	2,555	5,709,700	2,555
2019-10-02	2,651	2,660	2,574	2,610	7,632,900	2,610
2019-10-01	2,575	2,683	2,571	2,674	11,957,600	2,674
2019-09-30	2,496	2,630	2,446	2,602	58,723,500	2,602
2019-09-27	2,496	2,504	2,439	2,478	8,435,400	2,478
2019-09-26	2,552	2,558	2,474	2,510	6,204,600	2,510
2019-09-25	2,548	2,581	2,521	2,546	4,118,400	2,546
2019-09-24	2,524	2,569	2,522	2,557	4,369,100	2,557
2019-09-20	2,547	2,549	2,482	2,493	4,762,500	2,493
2019-09-19	2,492	2,550	2,492	2,527	4,027,600	2,527
2019-09-18	2,491	2,526	2,466	2,491	4,085,800	2,491
2019-09-17	2,416	2,487	2,414	2,485	3,220,100	2,485
2019-09-13	2,380	2,433	2,370	2,418	3,263,300	2,418
2019-09-12	2,383	2,435	2,380	2,399	3,206,800	2,399
2019-09-11	2,374	2,414	2,360	2,389	3,966,500	2,389
2019-09-10	2,442	2,444	2,380	2,390	4,758,300	2,390
2019-09-09	2,387	2,463	2,375	2,463	3,139,100	2,463
2019-09-06	2,405	2,447	2,398	2,415	5,745,700	2,415
2019-09-05	2,411	2,503	2,410	2,455	15,135,800	2,455
2019-09-04	2,206	2,241	2,196	2,232	2,330,900	2,232
2019-09-03	2,177	2,209	2,158	2,205	2,258,200	2,205
2019-09-02	2,244	2,255	2,199	2,201	1,621,300	2,201
2019-08-30	2,301	2,303	2,244	2,255	2,394,500	2,255
2019-08-29	2,300	2,318	2,275	2,300	1,371,400	2,300
2019-08-28	2,299	2,316	2,284	2,306	1,628,600	2,306
2019-08-27	2,343	2,344	2,299	2,299	2,837,900	2,299
2019-08-26	2,260	2,308	2,258	2,298	1,368,700	2,298
2019-08-23	2,296	2,337	2,295	2,322	1,924,900	2,322
2019-08-22	2,324	2,331	2,286	2,297	1,947,200	2,297
2019-08-21	2,334	2,334	2,292	2,324	1,725,600	2,324
2019-08-20	2,289	2,336	2,273	2,335	2,472,800	2,335
2019-08-19	2,236	2,256	2,206	2,255	2,613,000	2,255
2019-08-16	2,166	2,202	2,141	2,189	2,102,100	2,189
2019-08-15	2,194	2,219	2,165	2,198	2,185,600	2,198
2019-08-14	2,248	2,266	2,216	2,265	1,900,100	2,265
2019-08-13	2,258	2,273	2,236	2,250	1,981,400	2,250
2019-08-09	2,259	2,297	2,235	2,282	2,705,700	2,282
2019-08-08	2,212	2,244	2,191	2,243	2,716,400	2,243
2019-08-07	2,220	2,220	2,163	2,177	2,669,200	2,177
2019-08-06	2,156	2,221	2,135	2,216	2,951,900	2,216
2019-08-05	2,235	2,290	2,214	2,255	2,970,700	2,255
2019-08-02	2,208	2,255	2,206	2,253	2,357,200	2,253
2019-08-01	2,202	2,258	2,202	2,250	1,997,000	2,250
2019-07-31	2,234	2,253	2,214	2,216	2,871,700	2,216
2019-07-30	2,207	2,254	2,198	2,245	2,808,600	2,245
2019-07-29	2,124	2,206	2,124	2,201	2,991,000	2,201
2019-07-26	2,113	2,195	2,090	2,129	6,131,700	2,129
2019-07-25	1,948	1,986	1,946	1,973	2,475,400	1,973
2019-07-24	1,994	1,997	1,942	1,967	2,191,400	1,967
2019-07-23	1,995	2,005	1,979	1,980	1,683,100	1,980
2019-07-22	2,000	2,002	1,958	1,994	2,444,300	1,994
2019-07-19	2,015	2,054	2,008	2,031	2,120,700	2,031
2019-07-18	2,015	2,040	1,985	1,990	2,060,900	1,990
2019-07-17	1,960	2,005	1,947	2,002	3,160,800	2,002
2019-07-16	1,980	1,981	1,937	1,946	2,220,800	1,946
2019-07-12	2,042	2,047	2,007	2,010	1,317,600	2,010
2019-07-11	2,034	2,074	2,033	2,047	1,479,100	2,047
2019-07-10	2,005	2,029	1,990	2,024	1,345,300	2,024
2019-07-09	2,051	2,055	2,031	2,032	1,153,400	2,032
2019-07-08	2,051	2,053	2,027	2,037	1,064,700	2,037
2019-07-05	2,077	2,080	2,029	2,056	1,795,500	2,056
2019-07-04	2,072	2,098	2,070	2,098	1,547,000	2,098
2019-07-03	2,037	2,068	2,033	2,062	2,396,500	2,062
2019-07-02	2,000	2,030	1,997	2,025	1,999,400	2,025
2019-07-01	1,992	2,001	1,972	1,996	1,677,200	1,996
2019-06-28	1,965	1,976	1,949	1,969	1,618,800	1,969
2019-06-27	1,956	1,963	1,922	1,953	2,252,800	1,953
2019-06-26	1,973	1,999	1,959	1,965	1,363,700	1,965
2019-06-25	1,971	2,005	1,962	1,977	1,641,700	1,977
2019-06-24	1,980	1,997	1,952	1,972	1,509,100	1,972
2019-06-21	2,045	2,054	1,978	1,984	2,931,100	1,984
2019-06-20	2,007	2,049	2,000	2,044	1,701,600	2,044
2019-06-19	2,020	2,022	1,988	1,995	1,669,900	1,995
2019-06-18	1,976	2,022	1,965	1,980	2,631,200	1,980
2019-06-17	2,071	2,076	2,012	2,022	1,806,000	2,022
2019-06-14	2,037	2,085	2,012	2,083	2,124,600	2,083
2019-06-13	2,050	2,084	2,024	2,038	2,938,800	2,038
2019-06-12	2,100	2,159	2,100	2,136	1,472,300	2,136
2019-06-11	2,082	2,097	2,066	2,096	1,360,400	2,096
2019-06-10	2,041	2,112	2,040	2,104	2,610,800	2,104
2019-06-07	2,014	2,028	1,983	2,018	1,963,100	2,018
2019-06-06	1,960	2,039	1,958	2,015	2,733,200	2,015
2019-06-05	1,944	1,957	1,900	1,957	3,430,600	1,957
2019-06-04	1,974	1,985	1,911	1,919	3,105,900	1,919
2019-06-03	2,002	2,035	1,990	2,010	2,358,200	2,010
2019-05-31	2,060	2,085	2,040	2,052	2,140,600	2,052
2019-05-30	2,113	2,118	2,034	2,062	3,241,800	2,062
2019-05-29	2,174	2,176	2,105	2,138	2,762,700	2,138
2019-05-28	2,160	2,215	2,147	2,200	3,716,700	2,200
2019-05-27	2,171	2,171	2,131	2,140	1,173,700	2,140
2019-05-24	2,131	2,159	2,128	2,148	2,328,900	2,148
2019-05-23	2,148	2,179	2,140	2,176	2,332,300	2,176
2019-05-22	2,124	2,148	2,111	2,119	2,042,100	2,119
2019-05-21	2,123	2,143	2,101	2,132	2,483,600	2,132
2019-05-20	2,168	2,181	2,134	2,146	2,856,400	2,146
2019-05-17	2,166	2,205	2,152	2,173	3,585,100	2,173
2019-05-16	2,049	2,122	2,044	2,121	3,293,300	2,121
2019-05-15	2,009	2,038	1,987	2,037	1,696,300	2,037
2019-05-14	1,990	2,023	1,980	2,006	2,720,300	2,006
2019-05-13	2,033	2,035	2,012	2,020	2,051,400	2,020
2019-05-10	2,023	2,039	2,007	2,034	3,905,900	2,034
2019-05-09	2,050	2,072	2,016	2,029	3,870,700	2,029
2019-05-08	1,996	2,017	1,988	2,017	2,324,300	2,017
2019-05-07	1,999	2,040	1,973	2,024	4,003,700	2,024
2019-04-26	1,850	1,970	1,849	1,969	3,420,600	1,969
2019-04-25	1,838	1,870	1,813	1,867	5,363,300	1,867
2019-04-24	1,870	1,943	1,870	1,928	4,287,500	1,928
2019-04-23	1,843	1,860	1,836	1,848	2,877,600	1,848
2019-04-22	1,820	1,853	1,815	1,841	1,320,200	1,841
2019-04-19	1,811	1,838	1,810	1,835	1,677,300	1,835
2019-04-18	1,826	1,829	1,800	1,807	1,930,200	1,807
2019-04-17	1,825	1,855	1,815	1,850	1,784,200	1,850
2019-04-16	1,806	1,837	1,798	1,836	1,397,000	1,836
2019-04-15	1,829	1,847	1,818	1,821	1,818,600	1,821
2019-04-12	1,789	1,793	1,751	1,793	1,876,800	1,793
2019-04-11	1,829	1,837	1,792	1,803	1,466,000	1,803
2019-04-10	1,812	1,844	1,805	1,836	1,468,800	1,836
2019-04-09	1,815	1,829	1,805	1,827	1,165,400	1,827
2019-04-08	1,818	1,860	1,812	1,834	1,301,500	1,834
2019-04-05	1,834	1,862	1,817	1,831	1,283,500	1,831
2019-04-04	1,815	1,854	1,814	1,834	1,968,700	1,834
2019-04-03	1,784	1,831	1,747	1,825	2,524,700	1,825
2019-04-02	1,880	1,881	1,792	1,792	2,671,000	1,792
2019-04-01	1,898	1,900	1,857	1,865	1,997,300	1,865
2019-03-29	1,835	1,864	1,817	1,857	2,077,100	1,857
2019-03-28	1,877	1,877	1,809	1,818	2,757,300	1,818
2019-03-27	1,840	1,887	1,823	1,878	2,588,900	1,878
2019-03-26	1,794	1,847	1,790	1,839	2,377,000	1,839
2019-03-25	1,797	1,808	1,767	1,770	2,333,900	1,770
2019-03-22	1,801	1,865	1,792	1,859	2,287,800	1,859
2019-03-20	1,818	1,827	1,791	1,804	2,614,300	1,804
2019-03-19	1,847	1,847	1,795	1,826	2,000,400	1,826
2019-03-18	1,870	1,870	1,825	1,847	2,127,200	1,847
2019-03-15	1,860	1,877	1,834	1,857	3,458,800	1,857
2019-03-14	1,819	1,847	1,799	1,840	2,374,700	1,840
2019-03-13	1,773	1,820	1,773	1,800	2,669,900	1,800
2019-03-12	1,796	1,805	1,772	1,773	2,641,600	1,773
2019-03-11	1,788	1,790	1,727	1,780	2,880,100	1,780
2019-03-08	1,804	1,840	1,791	1,800	3,387,800	1,800
2019-03-07	1,862	1,865	1,828	1,838	2,330,400	1,838
2019-03-06	1,865	1,891	1,851	1,889	2,444,700	1,889
2019-03-05	1,897	1,909	1,852	1,861	3,413,600	1,861
2019-03-04	1,880	1,936	1,872	1,930	3,674,400	1,930
2019-03-01	1,938	1,945	1,851	1,858	5,879,000	1,858
2019-02-28	1,834	1,855	1,815	1,846	3,877,100	1,846
2019-02-27	1,830	1,843	1,799	1,825	3,871,600	1,825
2019-02-26	1,807	1,839	1,805	1,834	4,669,900	1,834
2019-02-25	1,765	1,797	1,754	1,797	3,305,600	1,797
2019-02-22	1,732	1,768	1,726	1,734	3,106,700	1,734
2019-02-21	1,719	1,739	1,689	1,729	3,477,400	1,729
2019-02-20	1,735	1,751	1,696	1,743	4,223,900	1,743
2019-02-19	1,673	1,724	1,663	1,699	2,769,700	1,699
2019-02-18	1,681	1,686	1,651	1,661	1,463,800	1,661
2019-02-15	1,651	1,657	1,622	1,649	2,137,200	1,649
2019-02-14	1,665	1,684	1,656	1,667	2,898,600	1,667
2019-02-13	1,630	1,655	1,621	1,639	2,436,000	1,639
2019-02-12	1,531	1,631	1,531	1,590	3,797,900	1,590
2019-02-08	1,528	1,580	1,523	1,569	2,920,900	1,569
2019-02-07	1,593	1,593	1,547	1,550	2,143,700	1,550
2019-02-06	1,628	1,637	1,579	1,591	2,295,900	1,591
2019-02-05	1,657	1,681	1,623	1,636	4,026,100	1,636
2019-02-04	1,576	1,645	1,574	1,628	2,793,300	1,628
2019-02-01	1,554	1,597	1,546	1,557	2,465,100	1,557
2019-01-31	1,541	1,599	1,524	1,565	5,169,500	1,565
2019-01-30	1,479	1,520	1,459	1,511	3,861,200	1,511
2019-01-29	1,528	1,535	1,470	1,485	3,946,700	1,485
2019-01-28	1,602	1,645	1,549	1,554	7,060,800	1,554
2019-01-25	1,525	1,545	1,496	1,528	2,695,800	1,528
2019-01-24	1,491	1,520	1,478	1,513	2,848,400	1,513
2019-01-23	1,507	1,549	1,497	1,515	2,639,400	1,515
2019-01-22	1,550	1,567	1,514	1,530	3,909,300	1,530
2019-01-21	1,650	1,663	1,555	1,561	4,281,400	1,561
2019-01-18	1,626	1,658	1,601	1,642	3,239,300	1,642
2019-01-17	1,689	1,694	1,649	1,666	2,514,200	1,666
2019-01-16	1,709	1,715	1,654	1,667	2,488,700	1,667
2019-01-15	1,639	1,717	1,636	1,701	3,246,300	1,701
2019-01-11	1,684	1,707	1,633	1,644	4,035,600	1,644
2019-01-10	1,665	1,712	1,658	1,668	6,382,100	1,668
2019-01-09	1,615	1,703	1,590	1,680	7,519,800	1,680
2019-01-08	1,577	1,604	1,549	1,553	4,982,400	1,553
2019-01-07	1,555	1,618	1,535	1,572	4,708,800	1,572
2019-01-04	1,420	1,459	1,412	1,459	3,146,400	1,459

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