2715 エレマテック(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,839	1,880	1,785	1,831	18,300	915.50
2016-12-29	1,870	1,875	1,831	1,839	21,600	919.50
2016-12-28	1,864	1,897	1,864	1,880	20,300	940
2016-12-27	1,867	1,888	1,866	1,876	18,700	938
2016-12-26	1,886	1,886	1,864	1,867	13,900	933.50
2016-12-22	1,882	1,891	1,873	1,887	13,100	943.50
2016-12-21	1,902	1,983	1,878	1,881	54,500	940.50
2016-12-20	1,887	1,911	1,877	1,902	28,100	951
2016-12-19	1,849	1,887	1,846	1,880	20,000	940
2016-12-16	1,850	1,872	1,844	1,857	20,500	928.50
2016-12-15	1,836	1,841	1,820	1,835	13,800	917.50
2016-12-14	1,833	1,847	1,820	1,836	15,400	918
2016-12-13	1,846	1,846	1,815	1,839	19,100	919.50
2016-12-12	1,860	1,866	1,820	1,846	25,300	923
2016-12-09	1,853	1,863	1,832	1,860	24,900	930
2016-12-08	1,870	1,874	1,831	1,853	19,400	926.50
2016-12-07	1,853	1,867	1,841	1,861	11,900	930.50
2016-12-06	1,812	1,847	1,812	1,838	22,000	919
2016-12-05	1,835	1,835	1,793	1,812	14,100	906
2016-12-02	1,826	1,839	1,810	1,835	15,700	917.50
2016-12-01	1,842	1,871	1,819	1,836	23,800	918
2016-11-30	1,844	1,847	1,821	1,847	20,600	923.50
2016-11-29	1,850	1,863	1,830	1,844	20,200	922
2016-11-28	1,816	1,867	1,800	1,865	36,400	932.50
2016-11-25	1,792	1,828	1,790	1,809	25,800	904.50
2016-11-24	1,760	1,797	1,760	1,792	33,800	896
2016-11-22	1,739	1,754	1,725	1,749	16,300	874.50
2016-11-21	1,741	1,755	1,734	1,739	8,800	869.50
2016-11-18	1,739	1,740	1,717	1,734	15,400	867
2016-11-17	1,725	1,725	1,695	1,710	13,300	855
2016-11-16	1,721	1,732	1,712	1,716	10,900	858
2016-11-15	1,735	1,746	1,709	1,721	12,000	860.50
2016-11-14	1,700	1,766	1,700	1,745	23,000	872.50
2016-11-11	1,729	1,743	1,685	1,687	20,100	843.50
2016-11-10	1,699	1,732	1,699	1,729	22,300	864.50
2016-11-09	1,720	1,728	1,610	1,618	34,200	809
2016-11-08	1,740	1,740	1,695	1,709	14,700	854.50
2016-11-07	1,740	1,754	1,730	1,738	15,100	869
2016-11-04	1,743	1,745	1,702	1,724	29,100	862
2016-11-02	1,780	1,780	1,750	1,768	31,700	884
2016-11-01	1,775	1,780	1,750	1,780	33,900	890
2016-10-31	1,783	1,788	1,740	1,775	68,900	887.50
2016-10-28	1,637	1,830	1,637	1,785	266,900	892.50
2016-10-27	1,994	2,004	1,980	1,997	10,200	998.50
2016-10-26	1,975	1,995	1,975	1,995	11,900	997.50
2016-10-25	1,974	1,995	1,970	1,983	13,000	991.50
2016-10-24	1,970	1,994	1,958	1,976	11,800	988
2016-10-21	1,980	1,990	1,975	1,979	7,600	989.50
2016-10-20	1,995	2,009	1,966	1,978	16,400	989
2016-10-19	1,980	1,990	1,971	1,986	13,000	993
2016-10-17	1,946	1,977	1,946	1,963	10,100	981.50
2016-10-13	1,950	1,960	1,920	1,933	13,000	966.50
2016-10-12	1,960	1,966	1,945	1,955	18,300	977.50
2016-10-11	1,961	1,982	1,961	1,974	9,500	987
2016-10-07	1,949	1,977	1,949	1,965	9,700	982.50
2016-10-06	1,965	1,986	1,957	1,960	13,000	980
2016-10-05	1,960	1,980	1,950	1,962	19,700	981
2016-10-04	1,960	1,975	1,950	1,966	17,600	983
2016-10-03	1,960	1,975	1,945	1,960	9,900	980
2016-09-30	1,960	1,971	1,936	1,958	11,500	979
2016-09-29	1,962	1,984	1,954	1,977	13,300	988.50
2016-09-28	2,000	2,000	1,950	1,962	12,800	981
2016-09-27	2,012	2,028	1,990	2,024	25,300	1,012
2016-09-26	2,070	2,070	2,036	2,041	11,400	1,020.50
2016-09-23	2,080	2,085	2,046	2,078	15,900	1,039
2016-09-21	2,076	2,086	2,028	2,083	14,500	1,041.50
2016-09-20	2,122	2,123	2,067	2,076	17,700	1,038
2016-09-16	2,052	2,127	2,052	2,122	7,300	1,061
2016-09-15	2,059	2,100	2,059	2,067	4,400	1,033.50
2016-09-14	2,057	2,106	2,050	2,062	5,800	1,031
2016-09-13	2,056	2,123	2,056	2,078	4,100	1,039
2016-09-12	2,064	2,140	2,064	2,070	5,300	1,035
2016-09-09	2,103	2,152	2,079	2,114	13,600	1,057
2016-09-08	2,141	2,158	2,130	2,153	6,000	1,076.50
2016-09-07	2,155	2,155	2,130	2,141	5,700	1,070.50
2016-09-06	2,074	2,157	2,071	2,156	6,300	1,078
2016-09-05	2,083	2,105	2,069	2,095	4,700	1,047.50
2016-09-02	2,100	2,127	2,083	2,092	4,200	1,046
2016-09-01	2,079	2,094	2,075	2,094	3,800	1,047
2016-08-31	2,011	2,093	2,011	2,080	9,300	1,040
2016-08-30	2,021	2,030	2,002	2,026	4,300	1,013
2016-08-29	2,045	2,045	2,010	2,023	5,100	1,011.50
2016-08-26	2,000	2,022	1,963	1,995	4,400	997.50
2016-08-25	2,010	2,034	1,995	2,011	6,000	1,005.50
2016-08-24	2,013	2,028	2,002	2,015	4,300	1,007.50
2016-08-23	2,000	2,081	1,984	1,997	9,500	998.50
2016-08-22	1,963	2,015	1,963	2,003	8,100	1,001.50
2016-08-19	1,960	1,987	1,957	1,963	9,100	981.50
2016-08-18	1,990	2,000	1,931	1,936	12,100	968
2016-08-17	1,981	2,020	1,971	1,990	9,900	995
2016-08-16	2,031	2,061	1,973	1,981	12,500	990.50
2016-08-15	2,026	2,051	2,016	2,030	4,000	1,015
2016-08-12	2,013	2,055	2,009	2,049	14,500	1,024.50
2016-08-10	2,000	2,017	1,991	2,004	11,600	1,002
2016-08-09	1,976	2,008	1,965	2,008	17,500	1,004
2016-08-08	1,971	1,984	1,957	1,976	15,700	988
2016-08-05	1,986	2,009	1,971	1,971	10,700	985.50
2016-08-04	1,985	2,023	1,985	2,006	13,200	1,003
2016-08-03	2,033	2,043	1,991	1,991	13,100	995.50
2016-08-02	2,122	2,131	2,065	2,083	16,300	1,041.50
2016-08-01	2,139	2,181	2,104	2,122	28,500	1,061
2016-07-29	2,288	2,288	2,159	2,278	7,800	1,139
2016-07-28	2,298	2,299	2,200	2,293	25,300	1,146.50
2016-07-27	2,256	2,285	2,250	2,276	16,400	1,138
2016-07-26	2,250	2,264	2,224	2,255	11,000	1,127.50
2016-07-25	2,240	2,271	2,240	2,262	11,900	1,131
2016-07-22	2,226	2,244	2,214	2,239	7,400	1,119.50
2016-07-21	2,217	2,250	2,217	2,245	18,300	1,122.50
2016-07-20	2,224	2,233	2,193	2,217	14,700	1,108.50
2016-07-19	2,181	2,221	2,181	2,221	15,500	1,110.50
2016-07-15	2,156	2,184	2,155	2,181	22,200	1,090.50
2016-07-14	2,140	2,157	2,129	2,139	16,300	1,069.50
2016-07-13	2,139	2,148	2,113	2,131	17,300	1,065.50
2016-07-12	2,101	2,140	2,084	2,118	12,400	1,059
2016-07-11	1,989	2,074	1,974	2,060	15,900	1,030
2016-07-08	2,059	2,064	1,922	1,922	20,300	961
2016-07-07	1,991	2,038	1,991	2,032	11,900	1,016
2016-07-06	2,052	2,061	1,990	2,013	16,600	1,006.50
2016-07-05	2,081	2,110	2,073	2,100	10,700	1,050
2016-07-04	2,111	2,120	2,098	2,109	14,400	1,054.50
2016-07-01	2,090	2,118	2,083	2,106	19,100	1,053
2016-06-30	2,134	2,134	2,045	2,053	14,800	1,026.50
2016-06-29	1,937	2,012	1,937	2,002	8,600	1,001
2016-06-28	1,913	1,954	1,885	1,937	22,900	968.50
2016-06-27	1,935	1,955	1,924	1,948	31,000	974
2016-06-24	2,100	2,120	1,942	1,955	28,000	977.50
2016-06-23	2,081	2,103	2,050	2,103	9,800	1,051.50
2016-06-22	2,100	2,107	2,080	2,103	19,500	1,051.50
2016-06-21	2,095	2,118	2,079	2,109	9,200	1,054.50
2016-06-20	2,100	2,128	2,091	2,095	22,100	1,047.50
2016-06-17	2,060	2,082	2,037	2,082	30,500	1,041
2016-06-16	2,099	2,105	2,052	2,060	21,300	1,030
2016-06-15	2,079	2,120	2,063	2,099	20,800	1,049.50
2016-06-14	2,080	2,109	2,060	2,089	32,600	1,044.50
2016-06-13	2,126	2,126	2,095	2,104	24,500	1,052
2016-06-10	2,150	2,150	2,126	2,131	16,200	1,065.50
2016-06-09	2,120	2,136	2,110	2,127	11,100	1,063.50
2016-06-08	2,118	2,134	2,116	2,134	10,600	1,067
2016-06-07	2,080	2,122	2,080	2,108	13,600	1,054
2016-06-06	2,050	2,072	2,045	2,068	12,600	1,034
2016-06-03	2,067	2,077	2,055	2,072	9,300	1,036
2016-06-02	2,060	2,075	2,046	2,047	12,400	1,023.50
2016-06-01	2,043	2,079	2,042	2,059	8,100	1,029.50
2016-05-31	2,023	2,046	2,023	2,029	13,900	1,014.50
2016-05-30	2,019	2,023	2,008	2,022	10,400	1,011
2016-05-27	2,009	2,017	1,997	2,000	5,800	1,000
2016-05-26	2,021	2,021	1,992	1,997	8,000	998.50
2016-05-25	1,984	2,012	1,976	1,990	10,300	995
2016-05-24	1,979	1,994	1,972	1,984	7,600	992
2016-05-23	2,009	2,009	1,962	1,984	7,700	992
2016-05-20	2,005	2,021	1,991	2,016	12,300	1,008
2016-05-19	1,985	2,000	1,980	1,993	6,900	996.50
2016-05-18	2,000	2,000	1,961	1,987	15,000	993.50
2016-05-17	1,992	2,002	1,971	1,995	9,400	997.50
2016-05-16	1,970	1,993	1,968	1,984	14,300	992
2016-05-13	1,966	1,978	1,948	1,970	16,000	985
2016-05-12	1,940	1,978	1,938	1,978	10,800	989
2016-05-11	1,977	1,990	1,941	1,950	12,200	975
2016-05-10	1,895	1,970	1,881	1,963	27,200	981.50
2016-05-09	1,894	1,898	1,856	1,885	11,400	942.50
2016-05-06	1,837	1,867	1,810	1,848	22,000	924
2016-05-02	1,858	1,858	1,827	1,837	25,600	918.50
2016-04-28	1,932	1,939	1,870	1,870	63,600	935
2016-04-27	2,029	2,034	2,001	2,022	15,200	1,011
2016-04-26	2,053	2,053	1,996	2,029	13,700	1,014.50
2016-04-25	2,040	2,068	2,040	2,053	16,000	1,026.50
2016-04-22	2,003	2,043	2,001	2,039	14,700	1,019.50
2016-04-21	1,990	2,028	1,990	2,027	17,300	1,013.50
2016-04-20	1,992	1,992	1,955	1,966	19,900	983
2016-04-19	1,940	1,988	1,930	1,962	20,200	981
2016-04-18	1,920	1,920	1,887	1,905	13,900	952.50
2016-04-15	1,929	1,951	1,915	1,945	13,400	972.50
2016-04-14	1,919	1,940	1,892	1,933	19,600	966.50
2016-04-13	1,895	1,916	1,871	1,889	14,000	944.50
2016-04-12	1,843	1,904	1,843	1,886	12,000	943
2016-04-11	1,860	1,860	1,810	1,840	13,700	920
2016-04-08	1,828	1,856	1,798	1,841	20,000	920.50
2016-04-07	1,829	1,854	1,827	1,840	12,200	920
2016-04-06	1,870	1,871	1,817	1,829	21,900	914.50
2016-04-05	1,929	1,929	1,858	1,860	28,500	930
2016-04-04	1,981	1,985	1,935	1,947	24,000	973.50
2016-04-01	2,045	2,048	1,947	1,947	42,900	973.50
2016-03-31	2,085	2,094	2,043	2,043	21,400	1,021.50
2016-03-30	2,103	2,117	2,085	2,085	18,800	1,042.50
2016-03-29	2,100	2,113	2,080	2,096	21,700	1,048
2016-03-28	2,115	2,128	2,107	2,120	23,800	1,060
2016-03-25	2,116	2,127	2,102	2,115	20,600	1,057.50
2016-03-24	2,144	2,147	2,116	2,116	44,400	1,058
2016-03-23	2,161	2,180	2,143	2,150	75,000	1,075
2016-03-22	2,260	2,313	2,257	2,311	42,200	1,155.50
2016-03-18	2,250	2,251	2,209	2,251	27,600	1,125.50
2016-03-17	2,280	2,311	2,237	2,250	25,300	1,125
2016-03-16	2,328	2,334	2,254	2,274	30,700	1,137
2016-03-15	2,360	2,379	2,324	2,339	16,500	1,169.50
2016-03-14	2,300	2,345	2,300	2,337	19,400	1,168.50
2016-03-11	2,225	2,268	2,211	2,254	15,600	1,127
2016-03-10	2,215	2,258	2,215	2,247	11,100	1,123.50
2016-03-09	2,222	2,222	2,195	2,201	26,700	1,100.50
2016-03-08	2,248	2,275	2,215	2,251	22,500	1,125.50
2016-03-07	2,228	2,248	2,221	2,238	28,000	1,119
2016-03-04	2,128	2,196	2,128	2,193	24,600	1,096.50
2016-03-03	2,100	2,133	2,092	2,128	26,700	1,064
2016-03-02	2,096	2,130	2,071	2,108	33,400	1,054
2016-03-01	2,065	2,083	2,036	2,057	18,400	1,028.50
2016-02-29	2,164	2,174	2,065	2,065	29,600	1,032.50
2016-02-26	2,175	2,187	2,131	2,132	22,200	1,066
2016-02-25	2,169	2,185	2,144	2,165	13,400	1,082.50
2016-02-24	2,150	2,196	2,115	2,135	15,600	1,067.50
2016-02-23	2,155	2,215	2,126	2,130	13,700	1,065
2016-02-22	2,151	2,168	2,128	2,149	19,300	1,074.50
2016-02-19	2,177	2,206	2,128	2,151	12,400	1,075.50
2016-02-18	2,158	2,198	2,150	2,176	18,700	1,088
2016-02-17	2,071	2,109	2,071	2,095	11,800	1,047.50
2016-02-16	2,097	2,124	2,069	2,077	25,800	1,038.50
2016-02-15	2,032	2,107	2,031	2,086	15,300	1,043
2016-02-12	1,984	2,016	1,919	1,927	33,800	963.50
2016-02-10	2,161	2,180	2,051	2,076	23,400	1,038
2016-02-09	2,250	2,251	2,136	2,169	29,100	1,084.50
2016-02-08	2,299	2,333	2,250	2,330	22,300	1,165
2016-02-05	2,322	2,345	2,310	2,323	13,100	1,161.50
2016-02-04	2,344	2,399	2,344	2,367	17,500	1,183.50
2016-02-03	2,390	2,406	2,362	2,390	16,700	1,195
2016-02-02	2,411	2,423	2,400	2,414	13,100	1,207
2016-02-01	2,388	2,415	2,386	2,408	42,100	1,204
2016-01-29	2,369	2,394	2,315	2,386	21,800	1,193
2016-01-28	2,389	2,389	2,370	2,374	12,700	1,187
2016-01-27	2,348	2,401	2,340	2,401	22,900	1,200.50
2016-01-26	2,351	2,370	2,331	2,335	13,000	1,167.50
2016-01-25	2,405	2,432	2,378	2,386	43,900	1,193
2016-01-22	2,362	2,486	2,362	2,388	29,200	1,194
2016-01-21	2,378	2,449	2,333	2,333	25,100	1,166.50
2016-01-20	2,518	2,519	2,426	2,428	21,800	1,214
2016-01-19	2,518	2,557	2,517	2,526	7,900	1,263
2016-01-18	2,543	2,543	2,477	2,532	12,200	1,266
2016-01-15	2,655	2,661	2,563	2,571	23,900	1,285.50
2016-01-14	2,612	2,635	2,557	2,630	19,500	1,315
2016-01-13	2,619	2,703	2,597	2,668	22,600	1,334
2016-01-12	2,675	2,693	2,616	2,619	12,100	1,309.50
2016-01-08	2,712	2,752	2,704	2,704	13,300	1,352
2016-01-07	2,786	2,807	2,770	2,772	7,500	1,386
2016-01-06	2,821	2,830	2,796	2,797	9,700	1,398.50
2016-01-05	2,838	2,864	2,813	2,828	12,000	1,414
2016-01-04	2,899	2,899	2,843	2,844	13,100	1,422

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