2715 エレマテック(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,153	1,155	1,146	1,146	12,400	573
2012-12-27	1,150	1,150	1,140	1,146	17,800	573
2012-12-26	1,144	1,144	1,125	1,139	13,600	569.50
2012-12-25	1,114	1,130	1,114	1,119	8,700	559.50
2012-12-21	1,111	1,119	1,109	1,113	16,400	556.50
2012-12-20	1,100	1,120	1,100	1,111	20,100	555.50
2012-12-19	1,113	1,117	1,095	1,101	25,800	550.50
2012-12-18	1,082	1,086	1,076	1,083	18,300	541.50
2012-12-17	1,078	1,078	1,066	1,066	12,600	533
2012-12-14	1,077	1,077	1,057	1,064	24,700	532
2012-12-13	1,059	1,060	1,048	1,057	28,700	528.50
2012-12-12	1,065	1,065	1,052	1,052	12,200	526
2012-12-11	1,062	1,062	1,045	1,053	10,500	526.50
2012-12-10	1,059	1,059	1,047	1,054	16,900	527
2012-12-07	1,046	1,051	1,040	1,049	9,000	524.50
2012-12-06	1,042	1,055	1,042	1,046	15,700	523
2012-12-05	1,036	1,045	1,036	1,042	9,300	521
2012-12-04	1,034	1,040	1,034	1,036	12,800	518
2012-12-03	1,041	1,047	1,038	1,039	8,700	519.50
2012-11-30	1,032	1,050	1,031	1,033	34,800	516.50
2012-11-29	1,033	1,054	1,032	1,032	17,400	516
2012-11-28	1,056	1,056	1,032	1,032	17,500	516
2012-11-27	1,056	1,060	1,052	1,052	15,400	526
2012-11-26	1,046	1,056	1,042	1,051	23,200	525.50
2012-11-22	1,042	1,042	1,022	1,038	11,300	519
2012-11-21	1,039	1,042	1,035	1,041	7,000	520.50
2012-11-20	1,039	1,039	1,022	1,025	14,300	512.50
2012-11-19	1,028	1,036	1,016	1,027	15,500	513.50
2012-11-16	1,004	1,021	1,003	1,007	18,400	503.50
2012-11-15	1,005	1,020	1,005	1,017	12,000	508.50
2012-11-14	1,005	1,012	1,005	1,005	7,600	502.50
2012-11-13	1,007	1,014	1,006	1,014	7,200	507
2012-11-12	1,008	1,023	1,008	1,014	12,400	507
2012-11-09	1,022	1,028	1,011	1,014	14,300	507
2012-11-08	1,023	1,028	1,014	1,028	21,300	514
2012-11-07	1,014	1,029	1,014	1,025	12,500	512.50
2012-11-06	1,017	1,019	1,008	1,014	22,100	507
2012-11-05	1,039	1,039	1,019	1,023	15,200	511.50
2012-11-02	1,034	1,039	1,025	1,028	28,700	514
2012-11-01	1,023	1,047	1,010	1,046	39,600	523
2012-10-31	1,020	1,052	1,019	1,020	48,500	510
2012-10-30	1,008	1,040	1,008	1,040	98,800	520
2012-10-29	1,011	1,025	1,007	1,007	37,100	503.50
2012-10-26	1,017	1,021	1,009	1,011	29,000	505.50
2012-10-25	1,015	1,041	1,014	1,015	16,800	507.50
2012-10-24	1,027	1,029	1,019	1,019	9,600	509.50
2012-10-23	1,029	1,041	1,029	1,029	20,700	514.50
2012-10-22	1,007	1,030	1,007	1,029	18,500	514.50
2012-10-19	1,033	1,033	1,010	1,013	28,100	506.50
2012-10-18	1,027	1,027	1,016	1,016	18,100	508
2012-10-17	1,035	1,035	1,006	1,007	26,700	503.50
2012-10-16	1,045	1,046	1,034	1,041	12,500	520.50
2012-10-15	1,049	1,070	1,037	1,044	25,700	522
2012-10-12	1,042	1,070	1,040	1,057	8,800	528.50
2012-10-11	1,039	1,076	1,039	1,042	17,500	521
2012-10-10	1,061	1,074	1,034	1,039	19,200	519.50
2012-10-09	1,063	1,082	1,053	1,080	13,200	540
2012-10-05	1,076	1,080	1,071	1,080	8,400	540
2012-10-04	1,084	1,084	1,068	1,076	7,600	538
2012-10-03	1,084	1,084	1,061	1,067	8,700	533.50
2012-10-02	1,076	1,080	1,070	1,078	6,800	539
2012-10-01	1,075	1,076	1,057	1,076	12,600	538
2012-09-28	1,078	1,089	1,056	1,076	18,500	538
2012-09-27	1,079	1,079	1,058	1,076	4,500	538
2012-09-26	1,075	1,080	1,056	1,060	8,500	530
2012-09-25	1,060	1,067	1,057	1,060	15,000	530
2012-09-24	1,052	1,097	1,052	1,067	7,300	533.50
2012-09-21	1,076	1,077	1,051	1,052	27,300	526
2012-09-20	1,093	1,093	1,069	1,089	16,300	544.50
2012-09-19	1,095	1,095	1,071	1,092	7,000	546
2012-09-18	1,075	1,089	1,062	1,075	13,400	537.50
2012-09-14	1,091	1,093	1,070	1,076	15,700	538
2012-09-13	1,056	1,070	1,055	1,070	7,100	535
2012-09-12	1,040	1,056	1,040	1,056	7,300	528
2012-09-11	1,057	1,057	1,035	1,039	4,400	519.50
2012-09-10	1,044	1,059	1,044	1,056	1,900	528
2012-09-07	1,068	1,068	1,026	1,044	12,400	522
2012-09-06	1,043	1,051	1,030	1,042	4,800	521
2012-09-05	1,036	1,050	1,031	1,043	10,800	521.50
2012-09-04	1,047	1,051	1,036	1,040	11,600	520
2012-09-03	1,068	1,082	1,046	1,046	11,600	523
2012-08-31	1,080	1,090	1,070	1,084	10,300	542
2012-08-30	1,082	1,100	1,081	1,096	11,400	548
2012-08-29	1,064	1,108	1,064	1,081	16,800	540.50
2012-08-28	1,114	1,114	1,093	1,094	33,000	547
2012-08-27	1,129	1,129	1,120	1,120	5,200	560
2012-08-24	1,104	1,127	1,104	1,122	11,300	561
2012-08-23	1,101	1,130	1,101	1,120	3,700	560
2012-08-22	1,130	1,130	1,121	1,129	3,800	564.50
2012-08-21	1,128	1,138	1,085	1,129	13,500	564.50
2012-08-20	1,140	1,140	1,128	1,133	12,100	566.50
2012-08-17	1,097	1,128	1,097	1,128	11,800	564
2012-08-16	1,109	1,109	1,096	1,105	5,000	552.50
2012-08-15	1,100	1,108	1,089	1,108	9,200	554
2012-08-14	1,102	1,102	1,095	1,098	3,400	549
2012-08-13	1,092	1,103	1,087	1,101	4,000	550.50
2012-08-10	1,107	1,108	1,100	1,105	6,400	552.50
2012-08-09	1,102	1,106	1,093	1,106	11,700	553
2012-08-08	1,099	1,100	1,082	1,100	5,600	550
2012-08-07	1,084	1,089	1,076	1,076	3,600	538
2012-08-06	1,100	1,100	1,075	1,084	1,800	542
2012-08-03	1,065	1,110	1,064	1,100	8,500	550
2012-08-02	1,091	1,100	1,075	1,090	8,300	545
2012-08-01	1,094	1,100	1,066	1,090	13,000	545
2012-07-31	1,044	1,073	1,019	1,064	14,200	532
2012-07-30	1,020	1,050	1,004	1,050	2,800	525
2012-07-27	1,029	1,030	1,017	1,023	6,500	511.50
2012-07-26	1,018	1,028	1,004	1,028	3,200	514
2012-07-25	1,000	1,018	995	1,018	9,800	509
2012-07-24	1,019	1,020	1,003	1,020	12,400	510
2012-07-23	1,032	1,032	1,020	1,020	5,500	510
2012-07-20	1,066	1,066	1,020	1,020	9,700	510
2012-07-19	1,027	1,047	1,014	1,036	5,100	518
2012-07-18	1,030	1,042	1,005	1,007	4,300	503.50
2012-07-17	1,038	1,046	1,030	1,030	2,300	515
2012-07-13	1,046	1,051	1,032	1,045	6,200	522.50
2012-07-12	1,062	1,064	1,049	1,049	3,100	524.50
2012-07-11	1,065	1,094	1,064	1,068	5,900	534
2012-07-10	1,081	1,106	1,081	1,092	7,400	546
2012-07-09	1,046	1,103	1,046	1,078	8,900	539
2012-07-06	1,111	1,118	1,104	1,104	4,000	552
2012-07-05	1,110	1,120	1,110	1,113	1,700	556.50
2012-07-04	1,133	1,133	1,119	1,125	9,500	562.50
2012-07-03	1,100	1,106	1,100	1,103	16,900	551.50
2012-07-02	1,096	1,096	1,080	1,090	12,600	545
2012-06-29	1,069	1,090	1,067	1,085	15,200	542.50
2012-06-28	1,070	1,085	1,070	1,085	11,600	542.50
2012-06-27	1,051	1,070	1,048	1,070	9,600	535
2012-06-26	1,037	1,053	1,037	1,051	8,800	525.50
2012-06-25	1,045	1,056	1,037	1,037	4,700	518.50
2012-06-22	1,043	1,048	1,034	1,045	4,000	522.50
2012-06-21	1,038	1,047	1,025	1,043	6,600	521.50
2012-06-20	1,035	1,035	1,016	1,020	8,200	510
2012-06-19	993	1,018	993	1,010	10,100	505
2012-06-18	999	1,011	995	1,003	5,700	501.50
2012-06-15	1,002	1,005	982	983	21,000	491.50
2012-06-14	1,015	1,020	1,000	1,006	12,800	503
2012-06-13	1,040	1,055	1,029	1,032	2,600	516
2012-06-12	1,014	1,055	1,014	1,055	5,200	527.50
2012-06-11	1,056	1,066	1,033	1,033	6,500	516.50
2012-06-08	1,026	1,059	1,015	1,059	21,900	529.50
2012-06-07	996	1,019	987	1,019	5,500	509.50
2012-06-06	996	996	990	993	3,300	496.50
2012-06-05	969	981	964	981	5,200	490.50
2012-06-04	973	975	962	964	9,200	482
2012-06-01	983	992	981	988	4,800	494
2012-05-31	986	997	982	994	4,800	497
2012-05-30	1,001	1,006	992	1,003	5,700	501.50
2012-05-29	992	1,025	972	1,023	7,800	511.50
2012-05-28	1,017	1,018	990	1,007	8,200	503.50
2012-05-25	1,020	1,021	1,011	1,012	3,400	506
2012-05-24	1,034	1,034	1,015	1,020	4,600	510
2012-05-23	1,026	1,044	1,017	1,038	9,100	519
2012-05-22	1,032	1,048	1,024	1,025	3,300	512.50
2012-05-21	1,025	1,035	1,004	1,035	5,300	517.50
2012-05-18	1,045	1,045	1,008	1,021	11,200	510.50
2012-05-17	1,017	1,048	1,017	1,045	9,000	522.50
2012-05-16	1,040	1,042	1,000	1,021	15,600	510.50
2012-05-15	1,051	1,081	1,030	1,041	21,300	520.50
2012-05-14	1,105	1,124	1,071	1,074	8,800	537
2012-05-11	1,102	1,123	1,102	1,105	10,900	552.50
2012-05-10	1,111	1,111	1,103	1,109	4,500	554.50
2012-05-09	1,120	1,128	1,111	1,111	7,800	555.50
2012-05-08	1,113	1,150	1,113	1,141	7,000	570.50
2012-05-07	1,101	1,130	1,101	1,116	5,800	558
2012-05-02	1,142	1,145	1,135	1,138	3,600	569
2012-05-01	1,150	1,176	1,142	1,142	12,600	571
2012-04-27	1,185	1,187	1,150	1,157	14,800	578.50
2012-04-26	1,188	1,189	1,168	1,186	6,700	593
2012-04-25	1,180	1,187	1,178	1,186	12,600	593
2012-04-24	1,161	1,168	1,154	1,166	6,200	583
2012-04-23	1,163	1,168	1,156	1,158	6,500	579
2012-04-20	1,178	1,178	1,139	1,157	11,200	578.50
2012-04-19	1,175	1,186	1,149	1,149	14,600	574.50
2012-04-18	1,143	1,165	1,135	1,164	9,100	582
2012-04-17	1,146	1,150	1,135	1,143	9,500	571.50
2012-04-16	1,173	1,190	1,150	1,150	21,600	575
2012-04-13	1,150	1,210	1,146	1,190	23,800	595
2012-04-12	1,112	1,145	1,110	1,142	29,600	571
2012-04-11	1,118	1,118	1,111	1,113	14,000	556.50
2012-04-10	1,130	1,130	1,123	1,127	20,200	563.50
2012-04-09	1,140	1,145	1,136	1,139	13,000	569.50
2012-04-06	1,153	1,154	1,150	1,151	11,200	575.50
2012-04-05	1,168	1,168	1,150	1,162	17,200	581
2012-04-04	1,198	1,198	1,164	1,164	24,600	582
2012-04-03	1,206	1,209	1,200	1,200	20,800	600
2012-04-02	1,229	1,229	1,206	1,207	29,400	603.50
2012-03-30	1,222	1,232	1,222	1,228	30,300	614
2012-03-29	1,227	1,231	1,225	1,229	43,900	614.50
2012-03-28	1,223	1,230	1,219	1,230	31,300	615
2012-03-27	1,246	1,247	1,243	1,247	33,100	623.50
2012-03-26	1,240	1,248	1,238	1,241	40,300	620.50
2012-03-23	1,238	1,241	1,238	1,240	29,100	620
2012-03-22	1,239	1,242	1,238	1,241	28,400	620.50
2012-03-21	1,238	1,244	1,238	1,240	58,500	620
2012-03-19	1,237	1,241	1,237	1,238	42,200	619
2012-03-16	1,235	1,242	1,234	1,242	24,600	621
2012-03-15	1,233	1,239	1,232	1,236	19,200	618
2012-03-14	1,236	1,239	1,230	1,233	28,700	616.50
2012-03-13	1,228	1,240	1,226	1,226	26,500	613
2012-03-12	1,244	1,244	1,220	1,228	63,900	614
2012-03-09	1,245	1,246	1,235	1,235	69,100	617.50
2012-03-08	1,245	1,245	1,230	1,233	41,100	616.50
2012-03-07	1,236	1,248	1,233	1,244	52,500	622
2012-03-06	1,235	1,248	1,235	1,248	35,200	624
2012-03-05	1,233	1,243	1,230	1,235	38,600	617.50
2012-03-02	1,221	1,235	1,221	1,232	65,800	616
2012-03-01	1,230	1,259	1,223	1,227	233,300	613.50
2012-02-29	1,240	1,290	1,225	1,232	603,500	616
2012-02-28	1,415	1,450	1,415	1,450	27,200	725
2012-02-27	1,420	1,450	1,401	1,415	33,900	707.50
2012-02-24	1,401	1,435	1,395	1,435	30,100	717.50
2012-02-23	1,399	1,401	1,388	1,400	34,200	700
2012-02-22	1,390	1,402	1,390	1,399	40,200	699.50
2012-02-21	1,383	1,390	1,382	1,389	58,000	694.50
2012-02-20	1,390	1,390	1,382	1,382	35,600	691
2012-02-17	1,386	1,392	1,384	1,390	69,800	695
2012-02-16	1,384	1,386	1,382	1,385	36,400	692.50
2012-02-15	1,385	1,388	1,383	1,388	50,100	694
2012-02-14	1,380	1,385	1,380	1,385	79,600	692.50
2012-02-13	1,380	1,381	1,376	1,381	32,600	690.50
2012-02-10	1,380	1,382	1,378	1,380	37,800	690
2012-02-09	1,382	1,382	1,379	1,380	26,700	690
2012-02-08	1,382	1,383	1,380	1,382	57,100	691
2012-02-07	1,373	1,381	1,373	1,381	65,600	690.50
2012-02-06	1,372	1,377	1,369	1,375	68,800	687.50
2012-02-03	1,377	1,377	1,368	1,371	79,300	685.50
2012-02-02	1,376	1,379	1,374	1,375	33,300	687.50
2012-02-01	1,374	1,382	1,374	1,376	50,900	688
2012-01-31	1,390	1,390	1,376	1,380	42,400	690
2012-01-30	1,378	1,393	1,378	1,382	79,200	691
2012-01-27	1,373	1,380	1,373	1,377	42,200	688.50
2012-01-26	1,368	1,372	1,366	1,370	45,700	685
2012-01-25	1,365	1,368	1,365	1,366	53,900	683
2012-01-24	1,365	1,367	1,362	1,367	184,100	683.50
2012-01-23	1,364	1,365	1,362	1,363	109,400	681.50
2012-01-20	1,364	1,366	1,361	1,363	141,400	681.50
2012-01-19	1,361	1,363	1,358	1,363	113,000	681.50
2012-01-18	1,362	1,365	1,355	1,360	187,100	680
2012-01-17	1,331	1,380	1,330	1,360	620,800	680
2012-01-16	1,281	1,282	1,280	1,281	17,000	640.50
2012-01-13	1,280	1,287	1,277	1,284	25,300	642
2012-01-12	1,276	1,282	1,275	1,277	64,900	638.50
2012-01-11	1,281	1,286	1,277	1,281	16,000	640.50
2012-01-10	1,277	1,283	1,275	1,276	20,600	638
2012-01-06	1,276	1,279	1,273	1,277	23,000	638.50
2012-01-05	1,289	1,289	1,275	1,278	16,500	639
2012-01-04	1,287	1,302	1,287	1,292	31,900	646

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