2715 エレマテック(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,922	2,922	2,890	2,893	11,300	1,446.50
2014-12-29	2,932	2,947	2,802	2,898	22,600	1,449
2014-12-26	2,950	2,979	2,913	2,932	13,800	1,466
2014-12-25	2,878	2,947	2,878	2,927	36,400	1,463.50
2014-12-24	2,847	2,930	2,847	2,916	53,800	1,458
2014-12-22	2,800	2,910	2,799	2,897	40,100	1,448.50
2014-12-19	2,740	2,780	2,738	2,768	38,900	1,384
2014-12-18	2,600	2,695	2,600	2,685	39,000	1,342.50
2014-12-17	2,574	2,632	2,566	2,605	30,600	1,302.50
2014-12-16	2,658	2,658	2,556	2,605	40,000	1,302.50
2014-12-15	2,580	2,639	2,563	2,619	27,700	1,309.50
2014-12-12	2,600	2,640	2,593	2,630	49,000	1,315
2014-12-11	2,500	2,546	2,490	2,545	38,300	1,272.50
2014-12-10	2,499	2,500	2,475	2,500	20,800	1,250
2014-12-09	2,551	2,560	2,480	2,505	21,900	1,252.50
2014-12-08	2,551	2,575	2,538	2,545	24,600	1,272.50
2014-12-05	2,550	2,579	2,530	2,579	15,500	1,289.50
2014-12-04	2,540	2,578	2,540	2,555	15,300	1,277.50
2014-12-03	2,530	2,609	2,520	2,547	40,600	1,273.50
2014-12-02	2,526	2,538	2,440	2,527	25,500	1,263.50
2014-12-01	2,524	2,550	2,515	2,518	25,100	1,259
2014-11-28	2,515	2,570	2,508	2,553	21,900	1,276.50
2014-11-27	2,515	2,590	2,515	2,531	33,300	1,265.50
2014-11-26	2,585	2,620	2,505	2,547	48,800	1,273.50
2014-11-25	2,620	2,683	2,560	2,564	147,100	1,282
2014-11-21	2,560	2,632	2,450	2,609	44,500	1,304.50
2014-11-20	2,560	2,598	2,546	2,549	18,700	1,274.50
2014-11-19	2,588	2,598	2,541	2,543	25,600	1,271.50
2014-11-18	2,480	2,590	2,480	2,575	57,000	1,287.50
2014-11-17	2,500	2,501	2,461	2,480	17,800	1,240
2014-11-14	2,520	2,530	2,495	2,512	22,500	1,256
2014-11-13	2,499	2,499	2,468	2,490	13,200	1,245
2014-11-12	2,500	2,530	2,483	2,501	37,100	1,250.50
2014-11-11	2,494	2,509	2,472	2,509	22,900	1,254.50
2014-11-10	2,500	2,500	2,420	2,459	30,600	1,229.50
2014-11-07	2,499	2,515	2,456	2,492	40,500	1,246
2014-11-06	2,500	2,504	2,460	2,466	33,000	1,233
2014-11-05	2,510	2,530	2,403	2,500	44,500	1,250
2014-11-04	2,469	2,538	2,435	2,516	54,900	1,258
2014-10-31	2,300	2,398	2,250	2,398	55,100	1,199
2014-10-30	2,329	2,330	2,224	2,273	35,100	1,136.50
2014-10-29	2,275	2,324	2,220	2,308	35,400	1,154
2014-10-28	2,290	2,300	2,223	2,275	20,000	1,137.50
2014-10-27	2,247	2,280	2,210	2,279	44,700	1,139.50
2014-10-24	2,158	2,229	2,158	2,197	37,400	1,098.50
2014-10-23	2,114	2,179	2,114	2,178	41,100	1,089
2014-10-22	2,145	2,200	2,111	2,180	155,200	1,090
2014-10-21	1,961	2,024	1,961	1,978	29,600	989
2014-10-20	1,950	1,980	1,915	1,954	16,700	977
2014-10-17	1,924	1,924	1,844	1,887	22,500	943.50
2014-10-16	1,950	1,950	1,903	1,904	17,600	952
2014-10-15	1,930	2,000	1,930	1,970	12,700	985
2014-10-14	1,950	1,989	1,927	1,934	25,800	967
2014-10-10	2,000	2,008	1,968	1,975	18,900	987.50
2014-10-09	2,080	2,085	2,056	2,056	17,700	1,028
2014-10-08	2,080	2,099	2,052	2,077	16,700	1,038.50
2014-10-07	2,130	2,134	2,087	2,107	9,900	1,053.50
2014-10-06	2,080	2,121	2,069	2,116	12,800	1,058
2014-10-03	2,061	2,081	2,031	2,045	20,500	1,022.50
2014-10-02	2,078	2,121	2,077	2,080	25,300	1,040
2014-10-01	2,097	2,159	2,097	2,132	24,300	1,066
2014-09-30	2,100	2,108	2,082	2,097	16,600	1,048.50
2014-09-29	2,084	2,112	2,071	2,094	15,800	1,047
2014-09-26	2,055	2,086	2,002	2,065	24,500	1,032.50
2014-09-25	2,050	2,080	2,050	2,077	25,100	1,038.50
2014-09-24	2,029	2,069	2,021	2,047	23,000	1,023.50
2014-09-22	2,025	2,037	2,022	2,030	15,200	1,015
2014-09-19	1,983	2,038	1,970	2,038	23,700	1,019
2014-09-18	1,979	1,984	1,972	1,983	16,200	991.50
2014-09-17	1,972	1,980	1,965	1,973	6,700	986.50
2014-09-16	1,974	1,979	1,967	1,976	7,800	988
2014-09-12	1,980	1,985	1,974	1,975	16,700	987.50
2014-09-11	1,977	1,984	1,968	1,981	4,600	990.50
2014-09-10	1,960	1,977	1,960	1,977	6,800	988.50
2014-09-09	1,985	1,985	1,973	1,977	6,400	988.50
2014-09-08	1,951	1,986	1,951	1,982	15,800	991
2014-09-05	1,950	1,960	1,940	1,951	14,500	975.50
2014-09-04	1,950	1,958	1,940	1,949	14,900	974.50
2014-09-03	1,935	1,944	1,928	1,937	11,800	968.50
2014-09-02	1,937	1,937	1,920	1,934	6,300	967
2014-09-01	1,901	1,960	1,901	1,924	7,500	962
2014-08-29	1,916	1,920	1,902	1,913	9,300	956.50
2014-08-28	1,921	1,926	1,901	1,919	5,600	959.50
2014-08-27	1,903	1,932	1,903	1,921	4,000	960.50
2014-08-26	1,935	1,935	1,904	1,918	7,100	959
2014-08-25	1,900	1,938	1,899	1,935	16,100	967.50
2014-08-22	1,882	1,895	1,882	1,888	8,600	944
2014-08-21	1,855	1,890	1,845	1,882	10,700	941
2014-08-20	1,881	1,897	1,861	1,884	12,000	942
2014-08-19	1,880	1,883	1,859	1,881	5,500	940.50
2014-08-18	1,871	1,882	1,871	1,875	3,200	937.50
2014-08-15	1,870	1,870	1,864	1,870	2,400	935
2014-08-14	1,840	1,865	1,840	1,860	4,800	930
2014-08-13	1,843	1,857	1,830	1,840	7,700	920
2014-08-12	1,837	1,852	1,837	1,843	7,100	921.50
2014-08-11	1,841	1,841	1,813	1,837	6,900	918.50
2014-08-08	1,799	1,835	1,795	1,806	11,000	903
2014-08-07	1,792	1,805	1,783	1,799	9,500	899.50
2014-08-06	1,841	1,850	1,790	1,811	13,000	905.50
2014-08-05	1,853	1,877	1,841	1,841	12,800	920.50
2014-08-04	1,864	1,868	1,852	1,853	8,300	926.50
2014-08-01	1,838	1,879	1,838	1,864	11,900	932
2014-07-31	1,935	1,935	1,913	1,918	5,500	959
2014-07-30	1,917	1,931	1,915	1,928	8,300	964
2014-07-29	1,915	1,934	1,915	1,924	5,200	962
2014-07-28	1,946	1,946	1,923	1,926	8,700	963
2014-07-25	1,925	1,943	1,915	1,922	4,700	961
2014-07-24	1,940	1,946	1,925	1,929	6,700	964.50
2014-07-23	1,949	1,953	1,935	1,949	4,100	974.50
2014-07-22	1,950	1,950	1,938	1,948	5,200	974
2014-07-18	1,930	1,947	1,907	1,945	9,500	972.50
2014-07-17	1,945	1,949	1,930	1,943	14,400	971.50
2014-07-16	1,927	1,944	1,922	1,943	6,600	971.50
2014-07-15	1,935	1,946	1,935	1,938	3,400	969
2014-07-14	1,945	1,945	1,928	1,934	6,500	967
2014-07-11	1,912	1,920	1,906	1,915	5,900	957.50
2014-07-10	1,919	1,928	1,912	1,912	6,000	956
2014-07-09	1,921	1,950	1,917	1,918	11,700	959
2014-07-08	1,950	1,958	1,949	1,952	13,600	976
2014-07-07	1,956	1,962	1,955	1,959	6,400	979.50
2014-07-04	1,978	1,978	1,908	1,956	19,600	978
2014-07-03	1,950	1,960	1,938	1,960	14,600	980
2014-07-02	1,965	1,968	1,939	1,949	23,400	974.50
2014-07-01	1,908	1,965	1,908	1,933	26,600	966.50
2014-06-30	1,890	1,936	1,890	1,918	14,600	959
2014-06-27	1,892	1,919	1,879	1,915	11,300	957.50
2014-06-26	1,901	1,911	1,891	1,892	8,000	946
2014-06-25	1,918	1,929	1,896	1,896	17,600	948
2014-06-24	1,933	1,939	1,910	1,938	12,600	969
2014-06-23	1,927	1,939	1,910	1,933	18,000	966.50
2014-06-20	1,901	1,948	1,901	1,908	44,800	954
2014-06-19	1,925	1,936	1,893	1,896	21,300	948
2014-06-18	1,906	1,931	1,905	1,920	21,500	960
2014-06-17	1,895	1,919	1,895	1,910	16,300	955
2014-06-16	1,920	1,920	1,882	1,888	10,600	944
2014-06-13	1,912	1,912	1,887	1,905	35,900	952.50
2014-06-12	1,871	1,895	1,851	1,872	23,300	936
2014-06-11	1,870	1,915	1,870	1,911	26,300	955.50
2014-06-10	1,840	1,870	1,840	1,865	19,500	932.50
2014-06-09	1,839	1,863	1,839	1,840	13,000	920
2014-06-06	1,824	1,849	1,818	1,839	19,300	919.50
2014-06-05	1,834	1,843	1,819	1,825	11,500	912.50
2014-06-04	1,815	1,849	1,815	1,822	15,300	911
2014-06-03	1,810	1,820	1,800	1,809	11,400	904.50
2014-06-02	1,786	1,799	1,786	1,796	9,500	898
2014-05-30	1,788	1,792	1,742	1,786	18,800	893
2014-05-29	1,765	1,794	1,765	1,785	5,600	892.50
2014-05-28	1,785	1,794	1,773	1,790	7,500	895
2014-05-27	1,786	1,790	1,777	1,785	3,900	892.50
2014-05-26	1,778	1,788	1,742	1,786	11,600	893
2014-05-23	1,777	1,781	1,762	1,778	12,100	889
2014-05-22	1,737	1,769	1,730	1,765	9,500	882.50
2014-05-21	1,730	1,739	1,707	1,737	7,600	868.50
2014-05-20	1,749	1,750	1,722	1,739	11,900	869.50
2014-05-19	1,720	1,730	1,718	1,726	9,500	863
2014-05-16	1,735	1,740	1,720	1,720	13,900	860
2014-05-15	1,756	1,761	1,730	1,749	6,700	874.50
2014-05-14	1,747	1,774	1,730	1,774	12,200	887
2014-05-13	1,734	1,757	1,720	1,747	11,700	873.50
2014-05-12	1,715	1,735	1,711	1,715	11,200	857.50
2014-05-09	1,716	1,738	1,715	1,715	6,000	857.50
2014-05-08	1,706	1,729	1,706	1,708	11,100	854
2014-05-07	1,756	1,756	1,681	1,705	18,800	852.50
2014-05-02	1,774	1,774	1,745	1,756	8,300	878
2014-05-01	1,760	1,779	1,749	1,767	11,300	883.50
2014-04-30	1,744	1,762	1,730	1,750	10,800	875
2014-04-28	1,760	1,763	1,722	1,744	16,600	872
2014-04-25	1,720	1,798	1,714	1,774	23,600	887
2014-04-24	1,730	1,730	1,688	1,724	18,000	862
2014-04-23	1,716	1,745	1,712	1,732	16,300	866
2014-04-22	1,733	1,733	1,701	1,701	6,500	850.50
2014-04-21	1,702	1,722	1,702	1,715	6,900	857.50
2014-04-18	1,701	1,711	1,670	1,694	17,500	847
2014-04-17	1,702	1,720	1,680	1,690	12,300	845
2014-04-16	1,679	1,719	1,665	1,683	11,300	841.50
2014-04-15	1,656	1,681	1,646	1,653	10,600	826.50
2014-04-14	1,650	1,681	1,650	1,656	9,600	828
2014-04-11	1,655	1,696	1,643	1,665	18,800	832.50
2014-04-10	1,730	1,747	1,671	1,671	20,900	835.50
2014-04-09	1,702	1,714	1,687	1,700	19,400	850
2014-04-08	1,734	1,741	1,727	1,727	17,700	863.50
2014-04-07	1,773	1,773	1,746	1,752	12,600	876
2014-04-04	1,795	1,795	1,773	1,783	16,600	891.50
2014-04-03	1,799	1,815	1,787	1,795	15,400	897.50
2014-04-02	1,797	1,815	1,775	1,783	25,500	891.50
2014-04-01	1,795	1,798	1,776	1,790	23,600	895
2014-03-31	1,788	1,790	1,770	1,786	17,900	893
2014-03-28	1,791	1,791	1,746	1,786	15,500	893
2014-03-27	1,790	1,795	1,763	1,791	21,000	895.50
2014-03-26	1,820	1,853	1,810	1,820	21,600	910
2014-03-25	1,847	1,862	1,833	1,833	12,300	916.50
2014-03-24	1,836	1,878	1,834	1,847	23,700	923.50
2014-03-20	1,883	1,890	1,850	1,851	24,300	925.50
2014-03-19	1,925	1,938	1,850	1,860	24,300	930
2014-03-18	1,872	1,932	1,872	1,924	13,500	962
2014-03-17	1,887	1,929	1,841	1,870	29,900	935
2014-03-14	1,946	1,952	1,910	1,918	41,700	959
2014-03-13	1,962	1,969	1,943	1,957	14,700	978.50
2014-03-12	1,980	1,980	1,947	1,953	10,100	976.50
2014-03-11	1,970	1,989	1,966	1,983	13,000	991.50
2014-03-10	1,979	1,979	1,960	1,964	11,700	982
2014-03-07	1,947	1,974	1,940	1,966	21,600	983
2014-03-06	1,926	1,928	1,910	1,919	14,900	959.50
2014-03-05	1,930	1,984	1,924	1,926	43,000	963
2014-03-04	1,845	1,925	1,845	1,923	33,900	961.50
2014-03-03	1,846	1,850	1,826	1,845	16,000	922.50
2014-02-28	1,847	1,869	1,846	1,857	10,700	928.50
2014-02-27	1,905	1,905	1,848	1,854	20,500	927
2014-02-26	1,916	1,916	1,898	1,899	9,600	949.50
2014-02-25	1,898	1,929	1,897	1,914	23,900	957
2014-02-24	1,900	1,900	1,871	1,897	14,100	948.50
2014-02-21	1,907	1,916	1,893	1,909	29,600	954.50
2014-02-20	1,865	1,919	1,855	1,908	32,700	954
2014-02-19	1,864	1,873	1,844	1,859	18,600	929.50
2014-02-18	1,889	1,921	1,841	1,860	58,700	930
2014-02-17	1,798	1,870	1,788	1,852	66,300	926
2014-02-14	1,755	1,791	1,749	1,789	33,100	894.50
2014-02-13	1,789	1,789	1,753	1,755	14,700	877.50
2014-02-12	1,725	1,796	1,725	1,773	24,600	886.50
2014-02-10	1,715	1,725	1,707	1,725	21,000	862.50
2014-02-07	1,698	1,718	1,693	1,707	12,700	853.50
2014-02-06	1,683	1,700	1,663	1,693	29,500	846.50
2014-02-05	1,687	1,720	1,672	1,683	46,200	841.50
2014-02-04	1,693	1,693	1,632	1,663	79,900	831.50
2014-02-03	1,676	1,740	1,674	1,696	70,700	848
2014-01-31	1,801	1,815	1,754	1,777	37,700	888.50
2014-01-30	1,735	1,796	1,712	1,782	56,900	891
2014-01-29	1,715	1,776	1,715	1,747	39,500	873.50
2014-01-28	1,658	1,710	1,658	1,679	21,000	839.50
2014-01-27	1,651	1,676	1,651	1,665	29,900	832.50
2014-01-24	1,733	1,760	1,709	1,712	23,500	856
2014-01-23	1,752	1,769	1,735	1,743	47,400	871.50
2014-01-22	1,731	1,747	1,710	1,741	18,700	870.50
2014-01-21	1,758	1,766	1,731	1,750	10,000	875
2014-01-20	1,772	1,779	1,743	1,749	15,100	874.50
2014-01-17	1,734	1,755	1,725	1,750	17,400	875
2014-01-16	1,707	1,750	1,698	1,725	50,000	862.50
2014-01-15	1,662	1,680	1,661	1,674	18,700	837
2014-01-14	1,683	1,683	1,658	1,663	18,400	831.50
2014-01-10	1,677	1,683	1,660	1,683	17,100	841.50
2014-01-09	1,674	1,685	1,665	1,675	17,100	837.50
2014-01-08	1,640	1,676	1,640	1,673	20,500	836.50
2014-01-07	1,662	1,662	1,645	1,649	31,000	824.50
2014-01-06	1,638	1,662	1,628	1,650	26,100	825

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