2715 エレマテック(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,938	2,938	2,891	2,924	4,400	1,462
2015-12-29	2,894	2,910	2,850	2,908	5,700	1,454
2015-12-28	2,848	2,868	2,845	2,864	7,100	1,432
2015-12-25	2,870	2,870	2,830	2,840	11,300	1,420
2015-12-24	2,940	2,940	2,867	2,870	8,200	1,435
2015-12-22	2,880	2,913	2,880	2,902	4,700	1,451
2015-12-21	2,885	2,898	2,859	2,885	12,300	1,442.50
2015-12-18	2,937	2,940	2,911	2,914	16,500	1,457
2015-12-17	2,938	2,954	2,920	2,941	22,200	1,470.50
2015-12-16	2,881	2,920	2,881	2,920	12,500	1,460
2015-12-15	2,967	2,967	2,863	2,879	13,600	1,439.50
2015-12-14	2,949	2,976	2,931	2,970	12,700	1,485
2015-12-11	2,932	2,970	2,931	2,970	29,200	1,485
2015-12-10	2,893	2,910	2,874	2,898	19,600	1,449
2015-12-09	2,909	2,909	2,877	2,877	14,500	1,438.50
2015-12-08	2,921	2,939	2,893	2,919	12,500	1,459.50
2015-12-07	2,936	2,972	2,919	2,921	7,900	1,460.50
2015-12-04	2,914	2,949	2,914	2,919	13,400	1,459.50
2015-12-03	2,951	2,995	2,950	2,990	8,200	1,495
2015-12-02	2,990	2,990	2,939	2,980	13,200	1,490
2015-12-01	2,930	2,970	2,914	2,966	16,100	1,483
2015-11-30	2,950	2,982	2,950	2,975	6,800	1,487.50
2015-11-27	2,978	2,997	2,958	2,971	12,000	1,485.50
2015-11-26	2,951	2,976	2,939	2,958	8,900	1,479
2015-11-25	2,929	2,950	2,910	2,943	10,400	1,471.50
2015-11-24	2,900	2,924	2,898	2,907	14,500	1,453.50
2015-11-20	2,895	2,898	2,876	2,886	8,000	1,443
2015-11-19	2,915	2,915	2,889	2,895	9,500	1,447.50
2015-11-18	2,922	2,922	2,880	2,888	8,500	1,444
2015-11-17	2,923	2,923	2,873	2,895	8,800	1,447.50
2015-11-16	2,808	2,880	2,808	2,873	7,700	1,436.50
2015-11-13	2,869	2,897	2,859	2,880	8,600	1,440
2015-11-12	2,905	2,939	2,900	2,901	9,400	1,450.50
2015-11-11	2,865	2,946	2,864	2,928	10,900	1,464
2015-11-10	2,870	2,923	2,870	2,898	13,700	1,449
2015-11-09	2,862	2,934	2,798	2,904	27,500	1,452
2015-11-06	2,800	2,841	2,800	2,804	13,600	1,402
2015-11-05	2,821	2,859	2,821	2,829	12,300	1,414.50
2015-11-04	2,873	2,889	2,822	2,837	14,100	1,418.50
2015-11-02	2,993	2,993	2,873	2,882	28,100	1,441
2015-10-30	2,912	2,999	2,912	2,983	16,700	1,491.50
2015-10-29	2,928	2,970	2,918	2,930	15,000	1,465
2015-10-28	2,976	2,976	2,906	2,927	17,200	1,463.50
2015-10-27	2,896	2,999	2,853	2,932	51,000	1,466
2015-10-26	2,750	2,760	2,735	2,746	8,600	1,373
2015-10-23	2,754	2,765	2,728	2,731	10,900	1,365.50
2015-10-22	2,720	2,730	2,699	2,708	11,100	1,354
2015-10-21	2,711	2,728	2,710	2,715	14,900	1,357.50
2015-10-20	2,773	2,773	2,713	2,741	6,800	1,370.50
2015-10-19	2,774	2,774	2,700	2,724	7,500	1,362
2015-10-16	2,785	2,788	2,762	2,770	5,700	1,385
2015-10-15	2,751	2,778	2,740	2,778	3,000	1,389
2015-10-14	2,781	2,798	2,741	2,748	8,500	1,374
2015-10-13	2,777	2,817	2,770	2,814	7,500	1,407
2015-10-09	2,728	2,820	2,728	2,820	12,800	1,410
2015-10-08	2,753	2,753	2,707	2,728	5,300	1,364
2015-10-07	2,738	2,755	2,700	2,753	16,000	1,376.50
2015-10-06	2,788	2,791	2,738	2,756	17,200	1,378
2015-10-05	2,700	2,760	2,700	2,754	9,300	1,377
2015-10-02	2,699	2,754	2,687	2,718	13,300	1,359
2015-10-01	2,712	2,712	2,647	2,695	11,100	1,347.50
2015-09-30	2,700	2,754	2,682	2,693	10,700	1,346.50
2015-09-29	2,700	2,749	2,674	2,676	14,200	1,338
2015-09-28	2,760	2,797	2,734	2,749	15,800	1,374.50
2015-09-25	2,711	2,816	2,702	2,816	20,500	1,408
2015-09-24	2,700	2,759	2,682	2,739	33,400	1,369.50
2015-09-18	2,798	2,798	2,735	2,735	11,900	1,367.50
2015-09-17	2,770	2,797	2,768	2,780	12,300	1,390
2015-09-16	2,783	2,788	2,735	2,764	5,200	1,382
2015-09-15	2,802	2,836	2,753	2,753	13,000	1,376.50
2015-09-14	2,930	2,930	2,820	2,822	19,600	1,411
2015-09-11	2,863	2,884	2,813	2,862	29,800	1,431
2015-09-10	2,737	2,828	2,715	2,813	15,000	1,406.50
2015-09-09	2,705	2,793	2,692	2,793	20,600	1,396.50
2015-09-08	2,749	2,749	2,640	2,653	18,300	1,326.50
2015-09-07	2,669	2,780	2,630	2,780	25,100	1,390
2015-09-04	2,660	2,719	2,643	2,683	24,100	1,341.50
2015-09-03	2,648	2,720	2,619	2,648	21,200	1,324
2015-09-02	2,593	2,712	2,593	2,607	16,200	1,303.50
2015-09-01	2,730	2,747	2,683	2,691	13,700	1,345.50
2015-08-31	2,740	2,769	2,737	2,749	6,500	1,374.50
2015-08-28	2,741	2,754	2,723	2,744	10,700	1,372
2015-08-27	2,731	2,757	2,650	2,650	14,900	1,325
2015-08-26	2,551	2,655	2,550	2,641	25,500	1,320.50
2015-08-25	2,500	2,670	2,403	2,550	36,900	1,275
2015-08-24	2,758	2,820	2,700	2,700	24,400	1,350
2015-08-21	2,830	2,897	2,830	2,863	22,500	1,431.50
2015-08-20	3,000	3,005	2,919	2,927	16,300	1,463.50
2015-08-19	3,060	3,080	3,000	3,005	17,200	1,502.50
2015-08-18	3,120	3,135	3,060	3,100	18,800	1,550
2015-08-17	3,155	3,200	3,130	3,140	11,300	1,570
2015-08-14	3,170	3,195	3,140	3,190	15,100	1,595
2015-08-13	3,190	3,200	3,160	3,190	28,200	1,595
2015-08-12	3,185	3,210	3,175	3,190	19,700	1,595
2015-08-11	3,100	3,210	3,090	3,185	35,300	1,592.50
2015-08-10	3,050	3,085	3,030	3,085	15,600	1,542.50
2015-08-07	3,025	3,065	3,015	3,060	8,900	1,530
2015-08-06	3,020	3,050	2,995	3,040	14,000	1,520
2015-08-05	3,000	3,050	3,000	3,025	7,400	1,512.50
2015-08-04	3,030	3,050	3,000	3,015	14,300	1,507.50
2015-08-03	3,015	3,095	2,960	3,045	40,700	1,522.50
2015-07-31	2,858	2,908	2,842	2,891	11,500	1,445.50
2015-07-30	2,845	2,895	2,819	2,858	12,100	1,429
2015-07-29	2,884	2,917	2,818	2,859	8,800	1,429.50
2015-07-28	2,858	2,893	2,824	2,875	13,100	1,437.50
2015-07-27	2,970	2,971	2,908	2,908	10,200	1,454
2015-07-24	3,010	3,010	2,965	2,977	7,700	1,488.50
2015-07-23	3,010	3,015	2,965	3,015	16,400	1,507.50
2015-07-22	2,995	3,015	2,961	2,974	8,900	1,487
2015-07-21	3,010	3,025	2,997	3,000	10,000	1,500
2015-07-17	3,000	3,000	2,969	2,986	8,400	1,493
2015-07-16	2,930	2,985	2,930	2,985	18,300	1,492.50
2015-07-15	2,948	2,948	2,901	2,930	14,300	1,465
2015-07-14	2,850	2,923	2,850	2,917	24,100	1,458.50
2015-07-13	2,741	2,828	2,741	2,810	12,500	1,405
2015-07-10	2,750	2,800	2,712	2,723	18,200	1,361.50
2015-07-09	2,728	2,745	2,600	2,737	30,200	1,368.50
2015-07-08	2,871	2,875	2,778	2,778	21,500	1,389
2015-07-07	2,893	2,910	2,860	2,870	13,600	1,435
2015-07-06	2,929	2,940	2,884	2,891	17,600	1,445.50
2015-07-03	2,977	2,977	2,936	2,954	11,500	1,477
2015-07-02	3,005	3,005	2,971	2,977	15,300	1,488.50
2015-07-01	2,979	2,979	2,918	2,978	11,900	1,489
2015-06-30	2,900	2,944	2,900	2,941	9,800	1,470.50
2015-06-29	2,901	2,947	2,901	2,921	12,900	1,460.50
2015-06-26	2,932	3,005	2,922	2,992	16,700	1,496
2015-06-25	2,975	3,015	2,948	2,954	15,600	1,477
2015-06-24	2,971	3,020	2,960	2,974	20,000	1,487
2015-06-23	2,995	2,995	2,960	2,980	10,800	1,490
2015-06-22	2,948	2,990	2,948	2,959	16,300	1,479.50
2015-06-19	2,948	2,995	2,947	2,974	12,000	1,487
2015-06-18	2,970	2,970	2,944	2,948	12,400	1,474
2015-06-17	2,984	3,010	2,973	2,973	5,900	1,486.50
2015-06-16	3,000	3,005	2,968	2,984	10,000	1,492
2015-06-15	2,991	3,025	2,991	3,000	4,800	1,500
2015-06-12	2,994	3,010	2,976	2,997	20,900	1,498.50
2015-06-11	3,000	3,020	2,968	2,968	25,400	1,484
2015-06-10	3,025	3,055	3,020	3,020	11,000	1,510
2015-06-09	3,095	3,095	3,025	3,025	10,600	1,512.50
2015-06-08	3,090	3,090	3,070	3,090	7,400	1,545
2015-06-05	3,075	3,080	3,065	3,070	9,200	1,535
2015-06-04	3,080	3,080	3,055	3,075	8,800	1,537.50
2015-06-03	3,090	3,090	3,065	3,085	8,100	1,542.50
2015-06-02	3,070	3,095	3,060	3,080	7,500	1,540
2015-06-01	3,055	3,080	3,055	3,060	9,500	1,530
2015-05-29	3,055	3,080	3,030	3,055	18,800	1,527.50
2015-05-28	3,115	3,115	3,060	3,075	14,600	1,537.50
2015-05-27	3,100	3,130	3,080	3,085	12,500	1,542.50
2015-05-26	3,150	3,155	3,130	3,130	5,900	1,565
2015-05-25	3,150	3,155	3,105	3,125	10,600	1,562.50
2015-05-22	3,060	3,155	3,055	3,150	29,500	1,575
2015-05-21	3,085	3,095	3,050	3,060	9,100	1,530
2015-05-20	3,080	3,095	3,070	3,085	14,400	1,542.50
2015-05-19	3,075	3,080	3,065	3,080	11,200	1,540
2015-05-18	3,050	3,065	3,025	3,060	10,100	1,530
2015-05-15	3,055	3,080	3,045	3,050	11,400	1,525
2015-05-14	3,085	3,125	3,035	3,045	22,100	1,522.50
2015-05-13	3,070	3,075	3,030	3,065	12,100	1,532.50
2015-05-12	3,055	3,095	3,035	3,085	8,200	1,542.50
2015-05-11	3,105	3,105	3,065	3,075	9,200	1,537.50
2015-05-08	3,055	3,075	3,000	3,075	15,100	1,537.50
2015-05-07	3,025	3,045	2,984	3,030	18,400	1,515
2015-05-01	3,045	3,050	2,974	3,010	21,800	1,505
2015-04-30	3,050	3,070	3,015	3,045	25,600	1,522.50
2015-04-28	3,180	3,240	3,035	3,070	68,000	1,535
2015-04-27	3,155	3,155	3,115	3,130	19,800	1,565
2015-04-24	3,120	3,170	3,120	3,155	17,400	1,577.50
2015-04-23	3,150	3,150	3,125	3,140	10,100	1,570
2015-04-22	3,160	3,160	3,110	3,145	17,000	1,572.50
2015-04-21	3,260	3,280	3,095	3,105	73,100	1,552.50
2015-04-20	3,110	3,235	3,110	3,220	104,600	1,610
2015-04-17	3,025	3,035	3,000	3,025	12,400	1,512.50
2015-04-16	3,000	3,035	3,000	3,035	13,500	1,517.50
2015-04-15	3,020	3,020	3,000	3,020	9,800	1,510
2015-04-14	3,040	3,045	3,005	3,025	10,900	1,512.50
2015-04-13	3,050	3,050	2,993	3,030	7,000	1,515
2015-04-10	2,998	3,030	2,956	3,010	27,100	1,505
2015-04-09	3,035	3,050	3,000	3,005	8,500	1,502.50
2015-04-08	2,990	3,035	2,990	3,015	18,300	1,507.50
2015-04-07	2,961	3,000	2,949	2,980	11,900	1,490
2015-04-06	2,969	2,969	2,952	2,957	5,600	1,478.50
2015-04-03	2,968	2,968	2,940	2,959	11,000	1,479.50
2015-04-02	2,912	2,951	2,875	2,932	18,100	1,466
2015-04-01	2,960	2,960	2,890	2,912	13,200	1,456
2015-03-31	3,025	3,045	2,949	2,968	20,100	1,484
2015-03-30	2,965	2,977	2,890	2,921	23,300	1,460.50
2015-03-27	2,993	3,055	2,940	2,968	22,700	1,484
2015-03-26	3,090	3,090	3,055	3,085	17,500	1,542.50
2015-03-25	3,075	3,090	3,035	3,090	7,400	1,545
2015-03-24	3,100	3,125	3,075	3,075	8,100	1,537.50
2015-03-23	3,075	3,095	3,050	3,090	7,600	1,545
2015-03-20	3,005	3,055	3,005	3,045	9,200	1,522.50
2015-03-19	3,070	3,070	3,005	3,025	14,200	1,512.50
2015-03-18	3,000	3,055	3,000	3,055	10,000	1,527.50
2015-03-17	3,060	3,075	3,020	3,040	17,500	1,520
2015-03-16	3,075	3,125	3,035	3,060	12,400	1,530
2015-03-13	3,060	3,085	3,020	3,075	31,200	1,537.50
2015-03-12	2,970	3,105	2,958	3,030	28,100	1,515
2015-03-11	2,946	2,964	2,920	2,958	20,900	1,479
2015-03-10	2,940	2,948	2,893	2,917	10,500	1,458.50
2015-03-09	2,880	2,939	2,880	2,898	7,100	1,449
2015-03-06	2,914	2,929	2,878	2,920	8,200	1,460
2015-03-05	2,870	2,928	2,870	2,890	8,500	1,445
2015-03-04	2,917	2,917	2,877	2,902	9,100	1,451
2015-03-03	2,910	2,926	2,904	2,918	16,600	1,459
2015-03-02	2,857	2,919	2,857	2,876	11,800	1,438
2015-02-27	2,900	2,900	2,852	2,877	16,400	1,438.50
2015-02-26	2,777	2,904	2,763	2,904	25,400	1,452
2015-02-25	2,785	2,799	2,772	2,777	7,100	1,388.50
2015-02-24	2,777	2,790	2,750	2,762	19,200	1,381
2015-02-23	2,800	2,800	2,777	2,778	12,500	1,389
2015-02-20	2,756	2,784	2,743	2,776	11,300	1,388
2015-02-19	2,746	2,783	2,726	2,736	22,800	1,368
2015-02-18	2,736	2,766	2,724	2,727	19,800	1,363.50
2015-02-17	2,696	2,737	2,679	2,724	15,800	1,362
2015-02-16	2,748	2,750	2,706	2,706	15,700	1,353
2015-02-13	2,751	2,751	2,708	2,710	14,900	1,355
2015-02-12	2,740	2,769	2,710	2,751	12,200	1,375.50
2015-02-10	2,709	2,745	2,701	2,720	11,200	1,360
2015-02-09	2,735	2,747	2,704	2,709	9,400	1,354.50
2015-02-06	2,724	2,757	2,709	2,709	12,900	1,354.50
2015-02-05	2,732	2,750	2,723	2,738	12,400	1,369
2015-02-04	2,760	2,779	2,735	2,765	15,100	1,382.50
2015-02-03	2,805	2,835	2,719	2,758	39,700	1,379
2015-02-02	2,712	2,779	2,669	2,755	40,600	1,377.50
2015-01-30	2,626	2,629	2,597	2,602	17,600	1,301
2015-01-29	2,585	2,618	2,573	2,576	15,100	1,288
2015-01-28	2,570	2,600	2,565	2,595	21,000	1,297.50
2015-01-27	2,620	2,632	2,610	2,617	20,300	1,308.50
2015-01-26	2,613	2,624	2,588	2,610	15,700	1,305
2015-01-23	2,617	2,645	2,610	2,613	21,900	1,306.50
2015-01-22	2,612	2,643	2,581	2,639	21,600	1,319.50
2015-01-21	2,650	2,663	2,622	2,625	30,200	1,312.50
2015-01-20	2,669	2,718	2,640	2,676	34,000	1,338
2015-01-19	2,668	2,687	2,640	2,680	21,100	1,340
2015-01-16	2,643	2,685	2,600	2,618	51,100	1,309
2015-01-15	2,671	2,755	2,663	2,670	24,000	1,335
2015-01-14	2,713	2,750	2,700	2,705	14,600	1,352.50
2015-01-13	2,759	2,830	2,715	2,758	27,200	1,379
2015-01-09	2,831	2,846	2,755	2,824	26,700	1,412
2015-01-08	2,817	2,877	2,817	2,831	13,700	1,415.50
2015-01-07	2,756	2,848	2,756	2,823	20,700	1,411.50
2015-01-06	2,808	2,822	2,755	2,761	21,700	1,380.50
2015-01-05	2,851	2,877	2,825	2,836	27,200	1,418

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31