2715 エレマテック(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 1,008 | 1,015 | 1,003 | 1,003 | 12,300 | 501.50 |
| 2009-12-29 | 1,015 | 1,015 | 1,002 | 1,013 | 8,900 | 506.50 |
| 2009-12-28 | 1,019 | 1,020 | 1,000 | 1,003 | 24,600 | 501.50 |
| 2009-12-25 | 1,021 | 1,021 | 998 | 1,012 | 15,300 | 506 |
| 2009-12-24 | 1,017 | 1,018 | 1,005 | 1,018 | 13,200 | 509 |
| 2009-12-22 | 1,010 | 1,026 | 1,010 | 1,017 | 20,000 | 508.50 |
| 2009-12-21 | 1,019 | 1,019 | 1,007 | 1,007 | 8,900 | 503.50 |
| 2009-12-18 | 1,014 | 1,020 | 1,006 | 1,019 | 17,800 | 509.50 |
| 2009-12-17 | 1,019 | 1,022 | 1,006 | 1,011 | 18,500 | 505.50 |
| 2009-12-16 | 992 | 1,009 | 992 | 1,006 | 32,800 | 503 |
| 2009-12-15 | 973 | 987 | 973 | 982 | 14,500 | 491 |
| 2009-12-14 | 996 | 997 | 946 | 973 | 40,200 | 486.50 |
| 2009-12-11 | 964 | 976 | 957 | 976 | 49,400 | 488 |
| 2009-12-10 | 965 | 974 | 959 | 960 | 52,000 | 480 |
| 2009-12-09 | 955 | 973 | 954 | 972 | 23,300 | 486 |
| 2009-12-08 | 959 | 965 | 952 | 961 | 14,800 | 480.50 |
| 2009-12-07 | 964 | 970 | 933 | 959 | 43,600 | 479.50 |
| 2009-12-04 | 964 | 965 | 940 | 956 | 24,500 | 478 |
| 2009-12-03 | 945 | 968 | 945 | 965 | 48,900 | 482.50 |
| 2009-12-02 | 945 | 959 | 943 | 944 | 24,700 | 472 |
| 2009-12-01 | 924 | 947 | 922 | 944 | 35,000 | 472 |
| 2009-11-30 | 890 | 922 | 890 | 922 | 34,600 | 461 |
| 2009-11-27 | 914 | 914 | 881 | 895 | 35,800 | 447.50 |
| 2009-11-26 | 920 | 921 | 910 | 916 | 13,100 | 458 |
| 2009-11-25 | 921 | 922 | 915 | 919 | 16,300 | 459.50 |
| 2009-11-24 | 937 | 937 | 922 | 924 | 19,200 | 462 |
| 2009-11-20 | 949 | 949 | 912 | 934 | 27,700 | 467 |
| 2009-11-19 | 953 | 956 | 945 | 947 | 15,000 | 473.50 |
| 2009-11-18 | 949 | 957 | 940 | 952 | 32,400 | 476 |
| 2009-11-17 | 947 | 948 | 940 | 942 | 14,500 | 471 |
| 2009-11-16 | 951 | 956 | 941 | 948 | 19,500 | 474 |
| 2009-11-13 | 960 | 960 | 948 | 951 | 18,400 | 475.50 |
| 2009-11-12 | 970 | 970 | 959 | 960 | 18,700 | 480 |
| 2009-11-11 | 970 | 974 | 966 | 966 | 24,800 | 483 |
| 2009-11-10 | 986 | 986 | 968 | 970 | 27,800 | 485 |
| 2009-11-09 | 981 | 986 | 965 | 982 | 21,300 | 491 |
| 2009-11-06 | 1,004 | 1,004 | 960 | 980 | 29,700 | 490 |
| 2009-11-05 | 1,014 | 1,015 | 995 | 1,001 | 22,700 | 500.50 |
| 2009-11-04 | 990 | 1,014 | 986 | 1,014 | 55,600 | 507 |
| 2009-11-02 | 938 | 980 | 933 | 980 | 53,800 | 490 |
| 2009-10-30 | 920 | 937 | 912 | 928 | 13,700 | 464 |
| 2009-10-29 | 901 | 922 | 901 | 920 | 23,400 | 460 |
| 2009-10-28 | 931 | 936 | 915 | 916 | 21,200 | 458 |
| 2009-10-27 | 945 | 945 | 921 | 940 | 19,100 | 470 |
| 2009-10-26 | 935 | 945 | 925 | 939 | 17,600 | 469.50 |
| 2009-10-23 | 945 | 945 | 931 | 937 | 19,400 | 468.50 |
| 2009-10-22 | 940 | 943 | 923 | 943 | 18,800 | 471.50 |
| 2009-10-21 | 935 | 946 | 934 | 945 | 15,000 | 472.50 |
| 2009-10-20 | 953 | 953 | 943 | 945 | 25,300 | 472.50 |
| 2009-10-19 | 943 | 945 | 931 | 945 | 15,700 | 472.50 |
| 2009-10-16 | 941 | 944 | 936 | 944 | 9,700 | 472 |
| 2009-10-15 | 941 | 947 | 937 | 943 | 22,100 | 471.50 |
| 2009-10-14 | 946 | 947 | 931 | 936 | 29,100 | 468 |
| 2009-10-13 | 945 | 949 | 938 | 945 | 33,200 | 472.50 |
| 2009-10-09 | 945 | 947 | 931 | 944 | 17,100 | 472 |
| 2009-10-08 | 940 | 950 | 937 | 941 | 28,700 | 470.50 |
| 2009-10-07 | 949 | 961 | 942 | 945 | 41,500 | 472.50 |
| 2009-10-06 | 951 | 972 | 941 | 948 | 30,100 | 474 |
| 2009-10-05 | 950 | 979 | 943 | 961 | 27,700 | 480.50 |
| 2009-10-02 | 1,004 | 1,005 | 951 | 956 | 44,400 | 478 |
| 2009-10-01 | 1,056 | 1,056 | 1,026 | 1,036 | 39,500 | 518 |
| 2009-09-30 | 1,021 | 1,057 | 1,021 | 1,057 | 29,300 | 528.50 |
| 2009-09-29 | 1,015 | 1,025 | 1,010 | 1,020 | 40,200 | 510 |
| 2009-09-28 | 1,018 | 1,018 | 1,000 | 1,013 | 21,800 | 506.50 |
| 2009-09-25 | 1,030 | 1,035 | 1,008 | 1,025 | 27,500 | 512.50 |
| 2009-09-24 | 1,002 | 1,039 | 1,002 | 1,036 | 33,700 | 518 |
| 2009-09-18 | 1,016 | 1,018 | 993 | 1,011 | 47,600 | 505.50 |
| 2009-09-17 | 995 | 1,015 | 995 | 1,015 | 22,600 | 507.50 |
| 2009-09-16 | 1,012 | 1,020 | 982 | 985 | 45,600 | 492.50 |
| 2009-09-15 | 1,017 | 1,017 | 995 | 1,004 | 18,400 | 502 |
| 2009-09-14 | 1,004 | 1,018 | 987 | 998 | 27,800 | 499 |
| 2009-09-11 | 1,020 | 1,033 | 1,009 | 1,015 | 39,600 | 507.50 |
| 2009-09-10 | 1,011 | 1,044 | 1,011 | 1,035 | 22,000 | 517.50 |
| 2009-09-09 | 1,036 | 1,037 | 1,011 | 1,018 | 23,900 | 509 |
| 2009-09-08 | 1,044 | 1,044 | 1,031 | 1,037 | 10,700 | 518.50 |
| 2009-09-07 | 1,060 | 1,060 | 1,041 | 1,046 | 15,300 | 523 |
| 2009-09-04 | 1,053 | 1,060 | 1,046 | 1,051 | 17,100 | 525.50 |
| 2009-09-03 | 1,054 | 1,069 | 1,046 | 1,053 | 33,800 | 526.50 |
| 2009-09-02 | 1,050 | 1,066 | 1,040 | 1,057 | 35,400 | 528.50 |
| 2009-09-01 | 1,037 | 1,071 | 1,037 | 1,058 | 37,200 | 529 |
| 2009-08-31 | 1,047 | 1,073 | 1,036 | 1,037 | 41,100 | 518.50 |
| 2009-08-28 | 1,051 | 1,057 | 1,042 | 1,048 | 23,700 | 524 |
| 2009-08-27 | 1,068 | 1,075 | 1,041 | 1,050 | 19,400 | 525 |
| 2009-08-26 | 1,069 | 1,080 | 1,059 | 1,070 | 27,900 | 535 |
| 2009-08-25 | 1,064 | 1,070 | 1,051 | 1,055 | 22,400 | 527.50 |
| 2009-08-24 | 1,055 | 1,074 | 1,055 | 1,069 | 20,200 | 534.50 |
| 2009-08-21 | 1,056 | 1,061 | 1,026 | 1,047 | 29,000 | 523.50 |
| 2009-08-20 | 1,045 | 1,060 | 1,035 | 1,053 | 27,500 | 526.50 |
| 2009-08-19 | 1,040 | 1,056 | 1,036 | 1,046 | 16,900 | 523 |
| 2009-08-18 | 1,036 | 1,040 | 1,026 | 1,039 | 16,000 | 519.50 |
| 2009-08-17 | 1,045 | 1,051 | 1,020 | 1,035 | 24,500 | 517.50 |
| 2009-08-14 | 1,053 | 1,069 | 1,050 | 1,062 | 24,000 | 531 |
| 2009-08-13 | 1,083 | 1,083 | 1,053 | 1,059 | 32,300 | 529.50 |
| 2009-08-12 | 1,073 | 1,083 | 1,064 | 1,082 | 15,700 | 541 |
| 2009-08-11 | 1,089 | 1,094 | 1,062 | 1,073 | 51,100 | 536.50 |
| 2009-08-10 | 1,097 | 1,110 | 1,088 | 1,098 | 22,200 | 549 |
| 2009-08-07 | 1,089 | 1,098 | 1,075 | 1,096 | 18,800 | 548 |
| 2009-08-06 | 1,109 | 1,122 | 1,092 | 1,092 | 28,300 | 546 |
| 2009-08-05 | 1,127 | 1,128 | 1,105 | 1,106 | 23,600 | 553 |
| 2009-08-04 | 1,146 | 1,146 | 1,102 | 1,116 | 48,100 | 558 |
| 2009-08-03 | 1,086 | 1,141 | 1,085 | 1,121 | 46,900 | 560.50 |
| 2009-07-31 | 1,103 | 1,115 | 1,087 | 1,100 | 54,600 | 550 |
| 2009-07-30 | 1,099 | 1,100 | 1,073 | 1,080 | 31,900 | 540 |
| 2009-07-29 | 1,057 | 1,099 | 1,056 | 1,088 | 41,100 | 544 |
| 2009-07-28 | 1,056 | 1,068 | 1,043 | 1,056 | 25,300 | 528 |
| 2009-07-27 | 1,041 | 1,079 | 1,038 | 1,038 | 61,900 | 519 |
| 2009-07-24 | 1,019 | 1,038 | 1,015 | 1,038 | 37,300 | 519 |
| 2009-07-23 | 997 | 1,019 | 997 | 1,008 | 36,600 | 504 |
| 2009-07-22 | 993 | 997 | 986 | 996 | 18,700 | 498 |
| 2009-07-21 | 990 | 993 | 975 | 987 | 18,500 | 493.50 |
| 2009-07-17 | 979 | 985 | 961 | 964 | 12,900 | 482 |
| 2009-07-16 | 970 | 980 | 966 | 969 | 24,900 | 484.50 |
| 2009-07-15 | 993 | 998 | 937 | 953 | 48,600 | 476.50 |
| 2009-07-14 | 1,001 | 1,005 | 990 | 993 | 13,400 | 496.50 |
| 2009-07-13 | 1,007 | 1,016 | 980 | 989 | 24,000 | 494.50 |
| 2009-07-10 | 1,027 | 1,038 | 1,016 | 1,027 | 17,100 | 513.50 |
| 2009-07-09 | 1,014 | 1,028 | 1,007 | 1,010 | 19,400 | 505 |
| 2009-07-08 | 1,027 | 1,036 | 1,010 | 1,034 | 29,700 | 517 |
| 2009-07-07 | 1,017 | 1,033 | 1,012 | 1,027 | 19,300 | 513.50 |
| 2009-07-06 | 1,027 | 1,031 | 1,014 | 1,029 | 13,000 | 514.50 |
| 2009-07-03 | 1,007 | 1,032 | 1,002 | 1,025 | 18,000 | 512.50 |
| 2009-07-02 | 1,020 | 1,044 | 1,020 | 1,027 | 15,200 | 513.50 |
| 2009-07-01 | 1,045 | 1,055 | 1,020 | 1,020 | 28,400 | 510 |
| 2009-06-30 | 1,050 | 1,050 | 1,021 | 1,035 | 32,500 | 517.50 |
| 2009-06-29 | 1,055 | 1,055 | 1,013 | 1,030 | 26,100 | 515 |
| 2009-06-26 | 1,030 | 1,031 | 1,006 | 1,015 | 21,200 | 507.50 |
| 2009-06-25 | 985 | 1,016 | 985 | 1,012 | 48,600 | 506 |
| 2009-06-24 | 950 | 991 | 950 | 988 | 45,400 | 494 |
| 2009-06-23 | 926 | 959 | 926 | 951 | 46,600 | 475.50 |
| 2009-06-22 | 931 | 945 | 925 | 936 | 29,300 | 468 |
| 2009-06-19 | 931 | 944 | 916 | 916 | 28,800 | 458 |
| 2009-06-18 | 936 | 947 | 916 | 921 | 28,100 | 460.50 |
| 2009-06-17 | 930 | 941 | 913 | 932 | 36,700 | 466 |
| 2009-06-16 | 955 | 955 | 936 | 936 | 26,400 | 468 |
| 2009-06-15 | 990 | 990 | 966 | 966 | 20,500 | 483 |
| 2009-06-12 | 998 | 1,000 | 962 | 981 | 50,100 | 490.50 |
| 2009-06-11 | 992 | 998 | 984 | 995 | 30,900 | 497.50 |
| 2009-06-10 | 988 | 989 | 980 | 986 | 21,700 | 493 |
| 2009-06-09 | 961 | 982 | 959 | 982 | 34,800 | 491 |
| 2009-06-08 | 962 | 989 | 959 | 959 | 57,200 | 479.50 |
| 2009-06-05 | 936 | 946 | 934 | 942 | 32,900 | 471 |
| 2009-06-04 | 911 | 928 | 911 | 928 | 27,500 | 464 |
| 2009-06-03 | 902 | 909 | 897 | 907 | 25,500 | 453.50 |
| 2009-06-02 | 906 | 910 | 891 | 898 | 40,900 | 449 |
| 2009-06-01 | 906 | 906 | 891 | 901 | 16,900 | 450.50 |
| 2009-05-29 | 892 | 902 | 867 | 902 | 29,100 | 451 |
| 2009-05-28 | 902 | 914 | 893 | 901 | 23,100 | 450.50 |
| 2009-05-27 | 901 | 914 | 890 | 902 | 14,600 | 451 |
| 2009-05-26 | 908 | 908 | 875 | 892 | 17,000 | 446 |
| 2009-05-25 | 899 | 922 | 880 | 901 | 39,300 | 450.50 |
| 2009-05-22 | 860 | 905 | 860 | 898 | 41,500 | 449 |
| 2009-05-21 | 850 | 867 | 837 | 860 | 19,700 | 430 |
| 2009-05-20 | 850 | 854 | 837 | 844 | 13,000 | 422 |
| 2009-05-19 | 832 | 845 | 825 | 845 | 11,900 | 422.50 |
| 2009-05-18 | 830 | 838 | 819 | 822 | 18,500 | 411 |
| 2009-05-15 | 836 | 847 | 834 | 839 | 16,200 | 419.50 |
| 2009-05-14 | 812 | 840 | 812 | 830 | 24,800 | 415 |
| 2009-05-13 | 838 | 839 | 825 | 839 | 9,000 | 419.50 |
| 2009-05-12 | 832 | 845 | 823 | 830 | 43,700 | 415 |
| 2009-05-11 | 821 | 846 | 821 | 838 | 35,800 | 419 |
| 2009-05-08 | 750 | 796 | 747 | 791 | 46,200 | 395.50 |
| 2009-05-07 | 748 | 755 | 745 | 754 | 14,000 | 377 |
| 2009-05-01 | 739 | 741 | 732 | 740 | 20,300 | 370 |
| 2009-04-30 | 732 | 740 | 732 | 739 | 18,600 | 369.50 |
| 2009-04-28 | 737 | 743 | 731 | 731 | 42,400 | 365.50 |
| 2009-04-27 | 749 | 750 | 735 | 741 | 13,500 | 370.50 |
| 2009-04-24 | 749 | 750 | 742 | 748 | 12,000 | 374 |
| 2009-04-23 | 740 | 760 | 732 | 757 | 24,800 | 378.50 |
| 2009-04-22 | 739 | 752 | 734 | 739 | 48,500 | 369.50 |
| 2009-04-21 | 735 | 749 | 731 | 748 | 30,300 | 374 |
| 2009-04-20 | 733 | 748 | 732 | 746 | 21,700 | 373 |
| 2009-04-17 | 718 | 727 | 715 | 723 | 24,800 | 361.50 |
| 2009-04-16 | 715 | 722 | 705 | 717 | 39,800 | 358.50 |
| 2009-04-15 | 709 | 719 | 699 | 706 | 51,200 | 353 |
| 2009-04-14 | 698 | 701 | 677 | 699 | 22,700 | 349.50 |
| 2009-04-13 | 689 | 707 | 689 | 700 | 13,200 | 350 |
| 2009-04-10 | 696 | 705 | 691 | 699 | 20,900 | 349.50 |
| 2009-04-09 | 682 | 703 | 679 | 696 | 19,200 | 348 |
| 2009-04-08 | 691 | 692 | 655 | 682 | 15,600 | 341 |
| 2009-04-07 | 693 | 704 | 689 | 695 | 21,300 | 347.50 |
| 2009-04-06 | 710 | 710 | 685 | 703 | 15,500 | 351.50 |
| 2009-04-03 | 710 | 716 | 700 | 708 | 20,600 | 354 |
| 2009-04-02 | 700 | 720 | 695 | 715 | 34,200 | 357.50 |
| 2009-04-01 | 698 | 714 | 691 | 699 | 14,700 | 349.50 |
| 2009-03-31 | 712 | 712 | 690 | 700 | 16,100 | 350 |
| 2009-03-30 | 718 | 725 | 710 | 710 | 32,400 | 355 |
| 2009-03-27 | 715 | 722 | 708 | 712 | 20,500 | 356 |
| 2009-03-26 | 695 | 718 | 695 | 707 | 19,400 | 353.50 |
| 2009-03-25 | 695 | 720 | 684 | 715 | 32,500 | 357.50 |
| 2009-03-24 | 676 | 691 | 652 | 691 | 42,700 | 345.50 |
| 2009-03-23 | 640 | 656 | 639 | 656 | 24,000 | 328 |
| 2009-03-19 | 660 | 660 | 637 | 640 | 28,600 | 320 |
| 2009-03-18 | 647 | 648 | 636 | 640 | 17,600 | 320 |
| 2009-03-17 | 648 | 648 | 635 | 638 | 53,400 | 319 |
| 2009-03-16 | 652 | 695 | 652 | 672 | 29,700 | 336 |
| 2009-03-13 | 614 | 635 | 600 | 631 | 44,200 | 315.50 |
| 2009-03-12 | 594 | 607 | 590 | 604 | 17,200 | 302 |
| 2009-03-11 | 605 | 610 | 599 | 599 | 25,100 | 299.50 |
| 2009-03-10 | 609 | 609 | 595 | 600 | 15,000 | 300 |
| 2009-03-09 | 618 | 620 | 612 | 612 | 21,300 | 306 |
| 2009-03-06 | 630 | 633 | 619 | 621 | 25,900 | 310.50 |
| 2009-03-05 | 647 | 647 | 633 | 635 | 24,600 | 317.50 |
| 2009-03-04 | 622 | 645 | 621 | 637 | 9,300 | 318.50 |
| 2009-03-03 | 620 | 627 | 620 | 624 | 12,800 | 312 |
| 2009-03-02 | 635 | 645 | 625 | 630 | 18,500 | 315 |
| 2009-02-27 | 654 | 654 | 646 | 650 | 34,500 | 325 |
| 2009-02-26 | 664 | 666 | 647 | 655 | 13,500 | 327.50 |
| 2009-02-25 | 649 | 665 | 649 | 664 | 21,100 | 332 |
| 2009-02-24 | 651 | 652 | 630 | 650 | 20,000 | 325 |
| 2009-02-23 | 665 | 665 | 651 | 656 | 18,400 | 328 |
| 2009-02-20 | 677 | 677 | 672 | 675 | 17,600 | 337.50 |
| 2009-02-19 | 689 | 689 | 675 | 677 | 18,600 | 338.50 |
| 2009-02-18 | 700 | 700 | 690 | 691 | 14,000 | 345.50 |
| 2009-02-17 | 734 | 734 | 708 | 710 | 15,000 | 355 |
| 2009-02-16 | 758 | 759 | 736 | 737 | 28,800 | 368.50 |
| 2009-02-13 | 751 | 772 | 750 | 762 | 16,700 | 381 |
| 2009-02-12 | 762 | 784 | 755 | 758 | 36,900 | 379 |
| 2009-02-10 | 759 | 767 | 758 | 762 | 14,400 | 381 |
| 2009-02-09 | 756 | 769 | 755 | 755 | 9,100 | 377.50 |
| 2009-02-06 | 747 | 754 | 738 | 750 | 20,000 | 375 |
| 2009-02-05 | 746 | 756 | 730 | 742 | 45,800 | 371 |
| 2009-02-04 | 706 | 739 | 706 | 736 | 16,200 | 368 |
| 2009-02-03 | 722 | 739 | 715 | 715 | 18,700 | 357.50 |
| 2009-02-02 | 719 | 735 | 710 | 731 | 38,700 | 365.50 |
| 2009-01-30 | 708 | 726 | 697 | 709 | 38,000 | 354.50 |
| 2009-01-29 | 717 | 718 | 696 | 711 | 35,500 | 355.50 |
| 2009-01-28 | 685 | 715 | 677 | 707 | 39,400 | 353.50 |
| 2009-01-27 | 680 | 695 | 676 | 687 | 57,200 | 343.50 |
| 2009-01-26 | 710 | 719 | 678 | 679 | 54,300 | 339.50 |
| 2009-01-23 | 762 | 763 | 723 | 729 | 41,100 | 364.50 |
| 2009-01-22 | 783 | 783 | 761 | 767 | 32,400 | 383.50 |
| 2009-01-21 | 790 | 794 | 782 | 783 | 20,800 | 391.50 |
| 2009-01-20 | 798 | 802 | 791 | 799 | 26,200 | 399.50 |
| 2009-01-19 | 809 | 810 | 792 | 796 | 17,200 | 398 |
| 2009-01-16 | 800 | 812 | 791 | 800 | 27,700 | 400 |
| 2009-01-15 | 801 | 813 | 795 | 804 | 12,100 | 402 |
| 2009-01-14 | 799 | 817 | 793 | 811 | 31,900 | 405.50 |
| 2009-01-13 | 814 | 815 | 798 | 798 | 33,700 | 399 |
| 2009-01-09 | 840 | 849 | 820 | 836 | 31,000 | 418 |
| 2009-01-08 | 871 | 871 | 838 | 839 | 34,200 | 419.50 |
| 2009-01-07 | 864 | 885 | 860 | 879 | 21,700 | 439.50 |
| 2009-01-06 | 852 | 864 | 840 | 862 | 19,600 | 431 |
| 2009-01-05 | 858 | 858 | 825 | 849 | 11,900 | 424.50 |
分割・併合履歴 ： [2019-05-29]1株→2株 [2004-09-27]1株→2株
