2715 エレマテック(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,272	1,284	1,271	1,280	24,600	640
2011-12-29	1,266	1,267	1,260	1,264	24,900	632
2011-12-28	1,269	1,269	1,262	1,265	3,300	632.50
2011-12-27	1,265	1,269	1,256	1,262	33,400	631
2011-12-26	1,265	1,270	1,265	1,269	10,600	634.50
2011-12-22	1,265	1,269	1,265	1,266	29,000	633
2011-12-21	1,268	1,270	1,263	1,264	25,400	632
2011-12-20	1,272	1,272	1,268	1,270	12,000	635
2011-12-19	1,267	1,272	1,263	1,266	111,000	633
2011-12-16	1,269	1,271	1,268	1,269	21,000	634.50
2011-12-15	1,267	1,269	1,263	1,267	19,900	633.50
2011-12-14	1,266	1,272	1,266	1,269	22,000	634.50
2011-12-13	1,289	1,289	1,269	1,272	33,400	636
2011-12-12	1,285	1,285	1,268	1,276	82,600	638
2011-12-09	1,280	1,280	1,267	1,269	65,200	634.50
2011-12-08	1,278	1,278	1,268	1,270	47,700	635
2011-12-07	1,290	1,290	1,273	1,278	19,600	639
2011-12-06	1,287	1,290	1,282	1,283	29,600	641.50
2011-12-05	1,283	1,286	1,281	1,286	13,000	643
2011-12-02	1,279	1,281	1,272	1,280	24,100	640
2011-12-01	1,279	1,279	1,272	1,274	15,000	637
2011-11-30	1,277	1,279	1,262	1,276	65,300	638
2011-11-29	1,270	1,275	1,267	1,273	65,500	636.50
2011-11-28	1,270	1,277	1,260	1,263	41,900	631.50
2011-11-25	1,268	1,271	1,262	1,264	24,500	632
2011-11-24	1,257	1,264	1,254	1,262	19,200	631
2011-11-22	1,268	1,272	1,265	1,270	47,400	635
2011-11-21	1,260	1,271	1,260	1,269	41,400	634.50
2011-11-18	1,260	1,260	1,249	1,256	41,100	628
2011-11-17	1,258	1,267	1,258	1,260	37,900	630
2011-11-16	1,263	1,266	1,255	1,258	27,800	629
2011-11-15	1,267	1,270	1,261	1,263	21,800	631.50
2011-11-14	1,270	1,271	1,266	1,270	8,600	635
2011-11-11	1,267	1,274	1,261	1,270	29,600	635
2011-11-10	1,253	1,261	1,253	1,260	21,400	630
2011-11-09	1,278	1,278	1,266	1,270	44,000	635
2011-11-08	1,279	1,281	1,266	1,270	35,100	635
2011-11-07	1,280	1,281	1,268	1,277	40,900	638.50
2011-11-04	1,279	1,282	1,275	1,276	40,200	638
2011-11-02	1,280	1,290	1,276	1,276	63,500	638
2011-11-01	1,296	1,296	1,211	1,284	45,300	642
2011-10-31	1,300	1,301	1,287	1,296	49,800	648
2011-10-28	1,300	1,304	1,293	1,299	37,800	649.50
2011-10-27	1,299	1,301	1,270	1,301	81,000	650.50
2011-10-26	1,297	1,302	1,281	1,297	73,500	648.50
2011-10-25	1,299	1,302	1,297	1,301	51,700	650.50
2011-10-24	1,301	1,303	1,298	1,301	92,300	650.50
2011-10-21	1,300	1,301	1,295	1,296	20,800	648
2011-10-20	1,300	1,300	1,295	1,296	18,700	648
2011-10-19	1,300	1,305	1,295	1,297	21,900	648.50
2011-10-18	1,300	1,302	1,297	1,299	171,600	649.50
2011-10-17	1,300	1,305	1,298	1,300	52,400	650
2011-10-14	1,299	1,301	1,295	1,300	43,700	650
2011-10-13	1,300	1,302	1,297	1,299	62,700	649.50
2011-10-12	1,301	1,301	1,298	1,298	47,800	649
2011-10-11	1,301	1,330	1,298	1,300	67,600	650
2011-10-07	1,301	1,312	1,294	1,294	41,900	647
2011-10-06	1,300	1,317	1,292	1,300	35,300	650
2011-10-05	1,315	1,315	1,295	1,295	34,400	647.50
2011-10-04	1,310	1,315	1,307	1,313	23,600	656.50
2011-10-03	1,330	1,330	1,311	1,314	31,800	657
2011-09-30	1,350	1,350	1,334	1,346	20,700	673
2011-09-29	1,345	1,348	1,333	1,348	57,400	674
2011-09-28	1,307	1,345	1,306	1,345	29,200	672.50
2011-09-27	1,312	1,314	1,303	1,314	62,100	657
2011-09-26	1,300	1,308	1,297	1,301	49,200	650.50
2011-09-22	1,306	1,306	1,299	1,302	22,300	651
2011-09-21	1,314	1,314	1,305	1,306	6,100	653
2011-09-20	1,319	1,319	1,305	1,305	14,400	652.50
2011-09-16	1,305	1,319	1,305	1,319	25,400	659.50
2011-09-15	1,307	1,309	1,302	1,303	12,100	651.50
2011-09-14	1,307	1,307	1,301	1,304	41,600	652
2011-09-13	1,295	1,309	1,295	1,304	28,800	652
2011-09-12	1,298	1,302	1,295	1,295	13,800	647.50
2011-09-09	1,296	1,307	1,295	1,305	44,000	652.50
2011-09-08	1,300	1,302	1,296	1,301	15,300	650.50
2011-09-07	1,300	1,300	1,296	1,300	18,700	650
2011-09-06	1,295	1,303	1,295	1,300	33,300	650
2011-09-05	1,301	1,305	1,296	1,303	15,800	651.50
2011-09-02	1,304	1,310	1,300	1,308	34,900	654
2011-09-01	1,304	1,308	1,300	1,304	34,800	652
2011-08-31	1,299	1,304	1,298	1,298	23,000	649
2011-08-30	1,300	1,308	1,295	1,308	32,900	654
2011-08-29	1,290	1,300	1,289	1,300	17,200	650
2011-08-26	1,276	1,295	1,272	1,293	23,400	646.50
2011-08-25	1,287	1,287	1,275	1,275	14,500	637.50
2011-08-24	1,294	1,295	1,283	1,287	25,300	643.50
2011-08-23	1,290	1,295	1,286	1,294	65,700	647
2011-08-22	1,292	1,295	1,290	1,292	48,800	646
2011-08-19	1,282	1,297	1,282	1,297	43,400	648.50
2011-08-18	1,291	1,295	1,290	1,295	38,200	647.50
2011-08-17	1,300	1,306	1,287	1,291	29,200	645.50
2011-08-16	1,303	1,308	1,286	1,296	61,400	648
2011-08-15	1,303	1,304	1,290	1,302	48,400	651
2011-08-12	1,306	1,313	1,296	1,303	26,700	651.50
2011-08-11	1,300	1,306	1,298	1,302	51,300	651
2011-08-10	1,312	1,315	1,300	1,305	36,400	652.50
2011-08-09	1,310	1,315	1,290	1,305	100,800	652.50
2011-08-08	1,315	1,323	1,314	1,315	77,600	657.50
2011-08-05	1,309	1,323	1,304	1,322	75,200	661
2011-08-04	1,343	1,355	1,339	1,339	112,800	669.50
2011-08-03	1,385	1,395	1,347	1,350	407,200	675
2011-08-02	1,375	1,375	1,375	1,375	279,800	687.50
2011-08-01	1,090	1,097	1,075	1,075	11,000	537.50
2011-07-29	1,091	1,108	1,091	1,097	7,200	548.50
2011-07-28	1,110	1,110	1,091	1,104	13,300	552
2011-07-27	1,127	1,127	1,115	1,117	9,300	558.50
2011-07-26	1,125	1,145	1,124	1,128	10,400	564
2011-07-25	1,140	1,141	1,133	1,133	6,900	566.50
2011-07-22	1,150	1,160	1,148	1,151	6,800	575.50
2011-07-21	1,156	1,156	1,134	1,143	1,400	571.50
2011-07-20	1,164	1,169	1,142	1,149	6,700	574.50
2011-07-19	1,144	1,161	1,130	1,146	9,700	573
2011-07-15	1,130	1,158	1,130	1,158	7,300	579
2011-07-14	1,129	1,150	1,124	1,124	6,400	562
2011-07-13	1,133	1,150	1,133	1,142	7,800	571
2011-07-12	1,135	1,139	1,134	1,136	3,700	568
2011-07-11	1,140	1,156	1,140	1,143	9,800	571.50
2011-07-08	1,156	1,169	1,156	1,157	8,600	578.50
2011-07-07	1,180	1,180	1,154	1,156	10,900	578
2011-07-06	1,180	1,182	1,165	1,180	13,500	590
2011-07-05	1,200	1,211	1,179	1,179	10,600	589.50
2011-07-04	1,221	1,228	1,209	1,212	23,200	606
2011-07-01	1,192	1,198	1,183	1,191	28,700	595.50
2011-06-30	1,168	1,177	1,149	1,177	27,800	588.50
2011-06-29	1,122	1,140	1,106	1,138	10,200	569
2011-06-28	1,095	1,109	1,095	1,101	7,000	550.50
2011-06-27	1,079	1,093	1,079	1,092	11,800	546
2011-06-24	1,065	1,079	1,058	1,078	7,600	539
2011-06-23	1,058	1,065	1,050	1,065	7,700	532.50
2011-06-22	1,032	1,059	1,032	1,058	10,600	529
2011-06-21	1,010	1,032	1,010	1,032	5,000	516
2011-06-20	1,001	1,013	1,000	1,010	29,600	505
2011-06-17	1,023	1,030	1,011	1,013	14,000	506.50
2011-06-16	1,045	1,049	1,021	1,021	8,200	510.50
2011-06-15	1,042	1,046	1,041	1,045	4,400	522.50
2011-06-14	1,020	1,045	1,007	1,042	7,400	521
2011-06-13	1,009	1,026	1,009	1,021	3,400	510.50
2011-06-10	1,018	1,039	1,008	1,016	23,600	508
2011-06-09	1,011	1,012	1,008	1,011	4,300	505.50
2011-06-08	1,013	1,013	1,012	1,012	1,300	506
2011-06-07	992	1,010	992	1,007	4,100	503.50
2011-06-06	992	1,012	992	996	8,800	498
2011-06-03	1,023	1,023	1,010	1,010	9,800	505
2011-06-02	1,012	1,025	1,012	1,022	5,900	511
2011-06-01	1,040	1,046	1,033	1,042	5,800	521
2011-05-31	1,019	1,040	1,019	1,040	12,700	520
2011-05-30	1,000	1,018	1,000	1,012	14,000	506
2011-05-27	1,009	1,009	999	999	5,500	499.50
2011-05-26	1,001	1,010	1,001	1,010	7,800	505
2011-05-25	1,010	1,010	995	1,001	3,700	500.50
2011-05-24	1,000	1,015	1,000	1,008	5,400	504
2011-05-23	998	1,006	998	1,003	6,800	501.50
2011-05-20	1,003	1,015	995	1,008	10,300	504
2011-05-19	1,012	1,012	990	994	10,000	497
2011-05-18	994	1,002	992	998	5,100	499
2011-05-17	994	996	984	991	7,900	495.50
2011-05-16	1,000	1,010	990	993	8,100	496.50
2011-05-13	1,012	1,013	991	1,000	18,100	500
2011-05-12	1,011	1,021	1,011	1,014	4,700	507
2011-05-11	1,049	1,049	1,016	1,022	25,000	511
2011-05-10	1,046	1,050	1,038	1,038	7,400	519
2011-05-09	1,074	1,074	1,037	1,046	5,000	523
2011-05-06	1,048	1,053	1,043	1,048	2,200	524
2011-05-02	1,055	1,065	1,048	1,053	4,300	526.50
2011-04-28	1,038	1,046	1,029	1,044	7,400	522
2011-04-27	1,025	1,026	1,018	1,026	8,300	513
2011-04-26	1,050	1,050	1,016	1,025	6,700	512.50
2011-04-25	1,026	1,041	1,026	1,026	3,400	513
2011-04-22	1,018	1,046	1,018	1,025	4,300	512.50
2011-04-21	1,035	1,036	1,017	1,028	7,200	514
2011-04-20	1,041	1,050	1,020	1,025	8,700	512.50
2011-04-19	1,019	1,031	1,015	1,022	6,900	511
2011-04-18	1,043	1,073	1,025	1,029	7,300	514.50
2011-04-15	1,048	1,053	1,035	1,042	5,200	521
2011-04-14	1,020	1,073	1,011	1,048	25,500	524
2011-04-13	1,011	1,026	1,008	1,019	7,100	509.50
2011-04-12	1,018	1,038	1,016	1,019	7,600	509.50
2011-04-11	1,041	1,041	1,032	1,037	4,600	518.50
2011-04-08	1,005	1,050	1,000	1,041	17,900	520.50
2011-04-07	1,022	1,034	1,005	1,005	8,000	502.50
2011-04-06	1,042	1,042	1,015	1,016	7,500	508
2011-04-05	1,055	1,055	1,022	1,034	9,600	517
2011-04-04	1,077	1,078	1,056	1,060	9,300	530
2011-04-01	1,117	1,117	1,076	1,077	10,300	538.50
2011-03-31	1,090	1,130	1,077	1,117	14,800	558.50
2011-03-30	1,070	1,094	1,050	1,094	13,600	547
2011-03-29	1,060	1,074	1,042	1,066	11,300	533
2011-03-28	1,061	1,078	1,061	1,078	9,100	539
2011-03-25	1,056	1,065	1,055	1,061	11,700	530.50
2011-03-24	1,061	1,074	1,055	1,055	10,600	527.50
2011-03-23	1,060	1,088	1,055	1,072	19,900	536
2011-03-22	1,064	1,064	1,044	1,052	21,300	526
2011-03-18	1,008	1,021	990	1,005	20,000	502.50
2011-03-17	880	973	880	963	31,500	481.50
2011-03-16	898	940	886	936	30,200	468
2011-03-15	990	992	840	883	32,900	441.50
2011-03-14	909	1,037	900	1,000	27,700	500
2011-03-11	1,182	1,182	1,144	1,149	51,300	574.50
2011-03-10	1,183	1,183	1,162	1,162	11,800	581
2011-03-09	1,198	1,200	1,187	1,187	8,300	593.50
2011-03-08	1,185	1,199	1,169	1,183	8,400	591.50
2011-03-07	1,230	1,230	1,186	1,193	10,400	596.50
2011-03-04	1,215	1,250	1,203	1,205	16,600	602.50
2011-03-03	1,185	1,209	1,182	1,197	11,900	598.50
2011-03-02	1,187	1,195	1,172	1,174	16,800	587
2011-03-01	1,208	1,216	1,198	1,206	15,300	603
2011-02-28	1,183	1,207	1,158	1,200	21,400	600
2011-02-25	1,187	1,205	1,150	1,183	29,500	591.50
2011-02-24	1,202	1,207	1,183	1,190	12,900	595
2011-02-23	1,203	1,235	1,203	1,207	13,100	603.50
2011-02-22	1,236	1,236	1,219	1,219	10,900	609.50
2011-02-21	1,248	1,248	1,244	1,245	3,500	622.50
2011-02-18	1,251	1,251	1,241	1,243	7,700	621.50
2011-02-17	1,244	1,251	1,239	1,250	13,100	625
2011-02-16	1,252	1,252	1,240	1,244	8,400	622
2011-02-15	1,244	1,250	1,240	1,246	14,100	623
2011-02-14	1,241	1,244	1,241	1,244	4,200	622
2011-02-10	1,235	1,245	1,235	1,239	4,400	619.50
2011-02-09	1,239	1,245	1,232	1,240	7,800	620
2011-02-08	1,245	1,245	1,235	1,235	7,500	617.50
2011-02-07	1,235	1,248	1,228	1,233	18,300	616.50
2011-02-04	1,234	1,239	1,219	1,235	7,900	617.50
2011-02-03	1,230	1,230	1,214	1,218	8,700	609
2011-02-02	1,225	1,241	1,202	1,231	10,700	615.50
2011-02-01	1,228	1,228	1,207	1,208	9,300	604
2011-01-31	1,240	1,240	1,220	1,228	15,700	614
2011-01-28	1,243	1,248	1,237	1,247	20,300	623.50
2011-01-27	1,246	1,247	1,239	1,243	9,800	621.50
2011-01-26	1,236	1,247	1,236	1,240	6,700	620
2011-01-25	1,219	1,247	1,219	1,236	14,300	618
2011-01-24	1,201	1,239	1,196	1,210	24,900	605
2011-01-21	1,249	1,249	1,211	1,213	11,700	606.50
2011-01-20	1,237	1,250	1,231	1,250	27,200	625
2011-01-19	1,229	1,232	1,217	1,232	9,100	616
2011-01-18	1,220	1,230	1,218	1,229	14,800	614.50
2011-01-17	1,211	1,225	1,211	1,220	8,500	610
2011-01-14	1,218	1,218	1,210	1,213	12,400	606.50
2011-01-13	1,214	1,215	1,200	1,214	9,600	607
2011-01-12	1,205	1,225	1,202	1,205	26,200	602.50
2011-01-11	1,197	1,206	1,185	1,206	17,600	603
2011-01-07	1,195	1,200	1,186	1,193	18,900	596.50
2011-01-06	1,192	1,198	1,188	1,190	9,900	595
2011-01-05	1,186	1,188	1,175	1,188	11,000	594
2011-01-04	1,155	1,179	1,155	1,178	10,500	589

分割・併合履歴： [2019-05-29]1株→2株 [2004-09-27]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31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