2715 エレマテック(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,630	1,644	1,619	1,638	20,600	819
2013-12-27	1,609	1,618	1,602	1,618	19,400	809
2013-12-26	1,580	1,621	1,580	1,599	25,200	799.50
2013-12-25	1,567	1,581	1,561	1,577	46,600	788.50
2013-12-24	1,570	1,593	1,570	1,584	32,200	792
2013-12-20	1,559	1,618	1,557	1,599	42,600	799.50
2013-12-19	1,648	1,660	1,580	1,589	60,700	794.50
2013-12-18	1,644	1,674	1,633	1,649	40,000	824.50
2013-12-17	1,689	1,722	1,667	1,673	29,700	836.50
2013-12-16	1,700	1,700	1,645	1,683	23,900	841.50
2013-12-13	1,726	1,727	1,686	1,699	70,400	849.50
2013-12-12	1,742	1,742	1,718	1,726	29,000	863
2013-12-11	1,720	1,743	1,711	1,728	52,600	864
2013-12-10	1,685	1,710	1,677	1,703	65,900	851.50
2013-12-09	1,652	1,679	1,647	1,675	16,500	837.50
2013-12-06	1,616	1,650	1,610	1,641	17,700	820.50
2013-12-05	1,640	1,659	1,635	1,638	19,200	819
2013-12-04	1,646	1,671	1,633	1,640	25,900	820
2013-12-03	1,678	1,717	1,665	1,678	52,300	839
2013-12-02	1,673	1,676	1,639	1,660	31,700	830
2013-11-29	1,650	1,675	1,650	1,673	40,500	836.50
2013-11-28	1,634	1,650	1,627	1,648	29,500	824
2013-11-27	1,641	1,641	1,620	1,627	18,200	813.50
2013-11-26	1,599	1,643	1,598	1,641	57,800	820.50
2013-11-25	1,590	1,616	1,590	1,598	22,900	799
2013-11-22	1,589	1,590	1,567	1,581	29,900	790.50
2013-11-21	1,570	1,590	1,547	1,567	28,700	783.50
2013-11-20	1,553	1,570	1,547	1,569	37,300	784.50
2013-11-19	1,555	1,560	1,548	1,553	24,400	776.50
2013-11-18	1,549	1,560	1,546	1,555	31,200	777.50
2013-11-15	1,559	1,568	1,537	1,556	60,000	778
2013-11-14	1,550	1,560	1,539	1,552	56,800	776
2013-11-13	1,495	1,530	1,495	1,522	79,600	761
2013-11-12	1,496	1,510	1,488	1,494	69,600	747
2013-11-11	1,478	1,492	1,471	1,489	48,400	744.50
2013-11-08	1,496	1,496	1,475	1,489	50,300	744.50
2013-11-07	1,470	1,499	1,469	1,494	53,600	747
2013-11-06	1,452	1,482	1,452	1,478	34,500	739
2013-11-05	1,440	1,459	1,436	1,452	58,600	726
2013-11-01	1,435	1,439	1,414	1,420	35,100	710
2013-10-31	1,410	1,439	1,410	1,427	84,100	713.50
2013-10-30	1,380	1,388	1,375	1,375	17,600	687.50
2013-10-29	1,368	1,378	1,362	1,371	8,900	685.50
2013-10-28	1,375	1,386	1,366	1,368	15,800	684
2013-10-25	1,390	1,395	1,360	1,380	23,600	690
2013-10-24	1,371	1,398	1,366	1,398	20,500	699
2013-10-23	1,400	1,402	1,383	1,386	17,900	693
2013-10-22	1,410	1,410	1,389	1,408	14,100	704
2013-10-21	1,398	1,410	1,391	1,410	40,200	705
2013-10-18	1,395	1,400	1,386	1,398	61,900	699
2013-10-17	1,380	1,405	1,350	1,395	90,500	697.50
2013-10-16	1,308	1,340	1,308	1,335	6,300	667.50
2013-10-15	1,319	1,322	1,304	1,320	7,900	660
2013-10-11	1,314	1,325	1,308	1,319	7,600	659.50
2013-10-10	1,282	1,313	1,282	1,311	3,500	655.50
2013-10-09	1,282	1,294	1,280	1,288	8,700	644
2013-10-08	1,292	1,313	1,285	1,303	4,400	651.50
2013-10-07	1,315	1,323	1,297	1,315	4,500	657.50
2013-10-04	1,313	1,350	1,282	1,316	8,000	658
2013-10-03	1,330	1,335	1,320	1,320	7,800	660
2013-10-02	1,354	1,354	1,330	1,336	5,100	668
2013-10-01	1,335	1,350	1,335	1,343	4,200	671.50
2013-09-30	1,357	1,357	1,335	1,348	5,700	674
2013-09-27	1,334	1,357	1,334	1,355	7,400	677.50
2013-09-26	1,350	1,350	1,321	1,348	3,800	674
2013-09-25	1,332	1,360	1,332	1,354	6,800	677
2013-09-24	1,340	1,358	1,313	1,349	8,200	674.50
2013-09-20	1,350	1,350	1,341	1,347	11,400	673.50
2013-09-19	1,348	1,350	1,336	1,347	18,800	673.50
2013-09-18	1,334	1,346	1,334	1,342	9,400	671
2013-09-17	1,339	1,344	1,313	1,315	9,800	657.50
2013-09-13	1,323	1,335	1,314	1,327	20,000	663.50
2013-09-12	1,325	1,334	1,304	1,323	13,300	661.50
2013-09-11	1,324	1,328	1,317	1,325	5,700	662.50
2013-09-10	1,318	1,322	1,297	1,317	15,200	658.50
2013-09-09	1,310	1,320	1,298	1,313	6,300	656.50
2013-09-06	1,300	1,303	1,295	1,302	4,800	651
2013-09-05	1,299	1,303	1,295	1,299	2,600	649.50
2013-09-04	1,283	1,306	1,283	1,302	2,100	651
2013-09-03	1,308	1,308	1,285	1,307	3,500	653.50
2013-09-02	1,280	1,282	1,280	1,282	1,100	641
2013-08-30	1,286	1,294	1,280	1,288	7,700	644
2013-08-29	1,291	1,293	1,276	1,286	2,200	643
2013-08-28	1,289	1,295	1,280	1,291	7,200	645.50
2013-08-27	1,279	1,310	1,275	1,296	11,300	648
2013-08-26	1,300	1,307	1,297	1,301	3,500	650.50
2013-08-23	1,279	1,300	1,279	1,300	3,600	650
2013-08-22	1,301	1,303	1,286	1,298	5,000	649
2013-08-21	1,277	1,303	1,277	1,299	2,600	649.50
2013-08-20	1,310	1,321	1,283	1,284	12,100	642
2013-08-19	1,310	1,323	1,305	1,321	6,900	660.50
2013-08-16	1,308	1,315	1,281	1,302	5,500	651
2013-08-15	1,318	1,318	1,297	1,307	6,500	653.50
2013-08-14	1,297	1,318	1,297	1,310	5,500	655
2013-08-13	1,259	1,305	1,259	1,297	15,700	648.50
2013-08-12	1,271	1,272	1,253	1,257	4,700	628.50
2013-08-09	1,272	1,287	1,269	1,275	10,800	637.50
2013-08-08	1,281	1,298	1,272	1,272	3,100	636
2013-08-07	1,290	1,300	1,284	1,287	8,500	643.50
2013-08-06	1,281	1,300	1,281	1,300	7,000	650
2013-08-05	1,272	1,295	1,271	1,281	6,300	640.50
2013-08-02	1,295	1,297	1,283	1,295	9,800	647.50
2013-08-01	1,256	1,291	1,256	1,275	8,700	637.50
2013-07-31	1,255	1,259	1,240	1,240	8,700	620
2013-07-30	1,260	1,264	1,210	1,259	25,700	629.50
2013-07-29	1,277	1,277	1,266	1,271	5,800	635.50
2013-07-26	1,295	1,307	1,288	1,288	11,100	644
2013-07-25	1,335	1,335	1,309	1,312	2,700	656
2013-07-24	1,330	1,334	1,321	1,328	2,600	664
2013-07-23	1,330	1,335	1,327	1,330	17,400	665
2013-07-22	1,330	1,330	1,321	1,330	5,400	665
2013-07-19	1,330	1,330	1,305	1,321	22,200	660.50
2013-07-18	1,300	1,317	1,300	1,314	10,000	657
2013-07-17	1,293	1,294	1,278	1,293	5,800	646.50
2013-07-16	1,288	1,296	1,288	1,288	9,200	644
2013-07-12	1,292	1,299	1,280	1,288	20,800	644
2013-07-11	1,281	1,292	1,281	1,292	11,500	646
2013-07-10	1,288	1,291	1,282	1,289	4,900	644.50
2013-07-09	1,293	1,293	1,280	1,280	23,600	640
2013-07-08	1,287	1,294	1,280	1,283	8,400	641.50
2013-07-05	1,268	1,277	1,265	1,271	7,100	635.50
2013-07-04	1,292	1,292	1,260	1,260	15,500	630
2013-07-03	1,264	1,275	1,258	1,271	23,500	635.50
2013-07-02	1,260	1,260	1,234	1,245	34,800	622.50
2013-07-01	1,228	1,250	1,220	1,249	13,100	624.50
2013-06-28	1,240	1,247	1,210	1,245	25,600	622.50
2013-06-27	1,216	1,250	1,161	1,250	25,900	625
2013-06-26	1,228	1,244	1,200	1,208	21,800	604
2013-06-25	1,211	1,222	1,200	1,202	46,200	601
2013-06-24	1,289	1,289	1,213	1,224	128,300	612
2013-06-21	1,343	1,343	1,080	1,080	121,500	540
2013-06-20	1,360	1,380	1,344	1,377	87,000	688.50
2013-06-19	1,311	1,344	1,290	1,344	45,900	672
2013-06-18	1,309	1,309	1,270	1,299	24,600	649.50
2013-06-17	1,249	1,280	1,242	1,270	19,300	635
2013-06-14	1,264	1,270	1,234	1,234	31,700	617
2013-06-13	1,216	1,285	1,208	1,277	35,700	638.50
2013-06-12	1,200	1,200	1,167	1,186	15,600	593
2013-06-11	1,275	1,275	1,210	1,211	19,400	605.50
2013-06-10	1,211	1,278	1,210	1,252	6,200	626
2013-06-07	1,240	1,242	1,190	1,207	13,000	603.50
2013-06-06	1,256	1,270	1,231	1,242	9,500	621
2013-06-05	1,261	1,349	1,240	1,272	21,800	636
2013-06-04	1,240	1,267	1,240	1,252	18,800	626
2013-06-03	1,250	1,253	1,220	1,240	14,200	620
2013-05-31	1,265	1,272	1,260	1,267	11,800	633.50
2013-05-30	1,280	1,291	1,265	1,265	14,900	632.50
2013-05-29	1,280	1,300	1,280	1,280	7,300	640
2013-05-28	1,275	1,299	1,270	1,275	16,200	637.50
2013-05-27	1,283	1,298	1,251	1,275	17,900	637.50
2013-05-24	1,316	1,334	1,300	1,302	23,700	651
2013-05-23	1,352	1,356	1,316	1,316	25,300	658
2013-05-22	1,365	1,371	1,352	1,352	17,600	676
2013-05-21	1,375	1,375	1,356	1,358	12,800	679
2013-05-20	1,386	1,386	1,370	1,372	14,600	686
2013-05-17	1,369	1,380	1,367	1,373	21,500	686.50
2013-05-16	1,380	1,382	1,365	1,369	23,600	684.50
2013-05-15	1,390	1,390	1,372	1,383	27,300	691.50
2013-05-14	1,370	1,390	1,351	1,368	54,400	684
2013-05-13	1,355	1,370	1,350	1,359	30,000	679.50
2013-05-10	1,347	1,368	1,347	1,363	38,100	681.50
2013-05-09	1,333	1,355	1,333	1,344	25,900	672
2013-05-08	1,329	1,339	1,325	1,331	23,500	665.50
2013-05-07	1,325	1,333	1,318	1,329	18,800	664.50
2013-05-02	1,302	1,321	1,300	1,315	19,800	657.50
2013-05-01	1,310	1,324	1,309	1,309	20,100	654.50
2013-04-30	1,310	1,326	1,301	1,311	27,300	655.50
2013-04-26	1,307	1,319	1,301	1,311	46,600	655.50
2013-04-25	1,348	1,363	1,347	1,350	30,900	675
2013-04-24	1,310	1,340	1,307	1,340	52,500	670
2013-04-23	1,291	1,300	1,285	1,290	21,700	645
2013-04-22	1,300	1,327	1,283	1,291	22,100	645.50
2013-04-19	1,300	1,300	1,280	1,280	12,300	640
2013-04-18	1,292	1,293	1,275	1,290	9,900	645
2013-04-17	1,292	1,297	1,269	1,274	15,900	637
2013-04-16	1,280	1,289	1,280	1,283	12,500	641.50
2013-04-15	1,303	1,305	1,295	1,301	7,100	650.50
2013-04-12	1,307	1,307	1,293	1,296	11,500	648
2013-04-11	1,283	1,311	1,283	1,302	16,300	651
2013-04-10	1,300	1,306	1,300	1,304	7,400	652
2013-04-09	1,316	1,320	1,300	1,302	10,400	651
2013-04-08	1,307	1,326	1,280	1,305	18,600	652.50
2013-04-05	1,299	1,310	1,261	1,292	15,100	646
2013-04-04	1,250	1,287	1,242	1,287	12,200	643.50
2013-04-03	1,267	1,269	1,240	1,260	18,700	630
2013-04-02	1,293	1,293	1,230	1,273	9,300	636.50
2013-04-01	1,338	1,338	1,260	1,303	14,200	651.50
2013-03-29	1,340	1,345	1,333	1,340	37,900	670
2013-03-28	1,326	1,339	1,320	1,336	14,500	668
2013-03-27	1,314	1,338	1,305	1,326	11,600	663
2013-03-26	1,350	1,352	1,320	1,346	17,600	673
2013-03-25	1,366	1,370	1,360	1,363	19,300	681.50
2013-03-22	1,350	1,367	1,349	1,359	18,100	679.50
2013-03-21	1,347	1,359	1,344	1,356	31,200	678
2013-03-19	1,330	1,344	1,325	1,339	23,600	669.50
2013-03-18	1,320	1,320	1,305	1,310	35,800	655
2013-03-15	1,306	1,320	1,306	1,311	20,500	655.50
2013-03-14	1,301	1,309	1,300	1,300	13,200	650
2013-03-13	1,305	1,308	1,300	1,300	14,000	650
2013-03-12	1,300	1,305	1,297	1,300	15,200	650
2013-03-11	1,297	1,298	1,288	1,294	17,900	647
2013-03-08	1,261	1,280	1,261	1,277	30,800	638.50
2013-03-07	1,272	1,280	1,272	1,273	15,700	636.50
2013-03-06	1,270	1,283	1,263	1,267	14,400	633.50
2013-03-05	1,287	1,290	1,264	1,265	15,600	632.50
2013-03-04	1,280	1,287	1,280	1,284	14,500	642
2013-03-01	1,280	1,280	1,274	1,274	11,700	637
2013-02-28	1,260	1,280	1,260	1,275	12,000	637.50
2013-02-27	1,262	1,268	1,255	1,256	21,200	628
2013-02-26	1,266	1,270	1,260	1,262	18,000	631
2013-02-25	1,267	1,277	1,266	1,272	24,400	636
2013-02-22	1,271	1,275	1,256	1,270	18,700	635
2013-02-21	1,271	1,275	1,261	1,271	8,100	635.50
2013-02-20	1,253	1,275	1,249	1,275	27,100	637.50
2013-02-19	1,250	1,251	1,247	1,249	18,500	624.50
2013-02-18	1,235	1,250	1,235	1,245	20,600	622.50
2013-02-15	1,245	1,245	1,215	1,228	23,900	614
2013-02-14	1,240	1,252	1,236	1,245	11,900	622.50
2013-02-13	1,249	1,255	1,240	1,242	17,200	621
2013-02-12	1,241	1,254	1,241	1,249	31,100	624.50
2013-02-08	1,240	1,245	1,234	1,240	13,600	620
2013-02-07	1,231	1,242	1,231	1,236	21,000	618
2013-02-06	1,238	1,242	1,230	1,233	26,000	616.50
2013-02-05	1,244	1,249	1,238	1,238	18,000	619
2013-02-04	1,245	1,249	1,244	1,247	18,900	623.50
2013-02-01	1,220	1,241	1,220	1,240	31,800	620
2013-01-31	1,229	1,230	1,205	1,220	25,700	610
2013-01-30	1,202	1,228	1,202	1,217	22,400	608.50
2013-01-29	1,199	1,205	1,199	1,202	9,300	601
2013-01-28	1,203	1,209	1,201	1,201	11,900	600.50
2013-01-25	1,199	1,210	1,194	1,203	15,800	601.50
2013-01-24	1,185	1,195	1,185	1,190	17,500	595
2013-01-23	1,191	1,194	1,189	1,191	9,800	595.50
2013-01-22	1,188	1,198	1,188	1,190	10,700	595
2013-01-21	1,177	1,196	1,177	1,188	17,800	594
2013-01-18	1,191	1,201	1,177	1,177	25,900	588.50
2013-01-17	1,194	1,202	1,176	1,189	24,500	594.50
2013-01-16	1,205	1,207	1,194	1,194	28,200	597
2013-01-15	1,187	1,208	1,187	1,205	24,300	602.50
2013-01-11	1,180	1,186	1,180	1,182	14,700	591
2013-01-10	1,169	1,176	1,168	1,172	14,100	586
2013-01-09	1,160	1,174	1,160	1,169	10,700	584.50
2013-01-08	1,174	1,182	1,164	1,169	23,900	584.50
2013-01-07	1,184	1,188	1,174	1,174	20,600	587
2013-01-04	1,180	1,184	1,177	1,180	19,800	590

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