2715 エレマテック(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,625	2,650	2,590	2,594	11,300	1,297
2017-12-28	2,601	2,663	2,601	2,622	9,900	1,311
2017-12-27	2,608	2,645	2,596	2,601	22,300	1,300.50
2017-12-26	2,623	2,640	2,598	2,599	8,800	1,299.50
2017-12-25	2,648	2,660	2,627	2,627	14,200	1,313.50
2017-12-22	2,660	2,675	2,648	2,660	12,700	1,330
2017-12-21	2,646	2,667	2,617	2,650	21,700	1,325
2017-12-20	2,637	2,687	2,628	2,654	51,500	1,327
2017-12-19	2,684	2,691	2,628	2,635	22,400	1,317.50
2017-12-18	2,711	2,715	2,655	2,667	25,800	1,333.50
2017-12-15	2,685	2,702	2,658	2,668	33,100	1,334
2017-12-14	2,665	2,717	2,654	2,691	62,200	1,345.50
2017-12-13	2,647	2,678	2,613	2,637	31,700	1,318.50
2017-12-12	2,656	2,727	2,637	2,646	107,300	1,323
2017-12-11	2,664	2,664	2,612	2,650	32,300	1,325
2017-12-08	2,700	2,718	2,624	2,649	86,500	1,324.50
2017-12-07	2,663	2,684	2,635	2,653	53,000	1,326.50
2017-12-06	2,546	2,670	2,546	2,665	84,600	1,332.50
2017-12-05	2,544	2,600	2,527	2,596	37,100	1,298
2017-12-04	2,643	2,653	2,574	2,594	51,200	1,297
2017-12-01	2,640	2,662	2,556	2,631	112,100	1,315.50
2017-11-30	2,713	2,719	2,631	2,635	83,700	1,317.50
2017-11-29	2,830	2,840	2,713	2,732	84,100	1,366
2017-11-28	2,947	2,947	2,782	2,793	59,900	1,396.50
2017-11-27	2,966	2,990	2,942	2,965	24,300	1,482.50
2017-11-24	2,909	2,978	2,907	2,964	26,300	1,482
2017-11-22	2,950	2,985	2,891	2,959	53,200	1,479.50
2017-11-21	2,700	2,948	2,695	2,926	104,500	1,463
2017-11-20	2,665	2,692	2,627	2,684	28,700	1,342
2017-11-17	2,690	2,692	2,631	2,665	24,600	1,332.50
2017-11-16	2,583	2,662	2,576	2,640	25,600	1,320
2017-11-15	2,690	2,690	2,605	2,623	24,100	1,311.50
2017-11-13	2,731	2,759	2,699	2,712	34,200	1,356
2017-11-10	2,760	2,798	2,735	2,758	30,700	1,379
2017-11-09	2,772	2,895	2,745	2,810	91,400	1,405
2017-11-08	2,710	2,784	2,687	2,768	40,000	1,384
2017-11-07	2,663	2,733	2,659	2,732	29,400	1,366
2017-11-06	2,699	2,712	2,640	2,658	30,500	1,329
2017-11-02	2,720	2,728	2,624	2,695	44,400	1,347.50
2017-11-01	2,593	2,717	2,585	2,717	68,100	1,358.50
2017-10-31	2,528	2,597	2,491	2,593	81,600	1,296.50
2017-10-30	2,562	2,562	2,465	2,478	182,200	1,239
2017-10-27	2,403	2,429	2,376	2,412	38,300	1,206
2017-10-26	2,386	2,425	2,385	2,402	24,700	1,201
2017-10-25	2,410	2,422	2,371	2,386	30,000	1,193
2017-10-24	2,403	2,429	2,403	2,423	25,400	1,211.50
2017-10-23	2,400	2,437	2,398	2,427	42,800	1,213.50
2017-10-20	2,357	2,408	2,339	2,380	33,800	1,190
2017-10-19	2,350	2,374	2,338	2,357	36,800	1,178.50
2017-10-18	2,320	2,335	2,303	2,326	30,400	1,163
2017-10-17	2,300	2,308	2,274	2,307	21,500	1,153.50
2017-10-16	2,250	2,294	2,245	2,287	37,300	1,143.50
2017-10-13	2,210	2,243	2,190	2,237	22,600	1,118.50
2017-10-12	2,231	2,235	2,198	2,210	26,700	1,105
2017-10-11	2,205	2,244	2,191	2,208	24,900	1,104
2017-10-10	2,246	2,246	2,203	2,208	20,200	1,104
2017-10-06	2,219	2,246	2,201	2,246	24,700	1,123
2017-10-05	2,250	2,250	2,212	2,219	29,100	1,109.50
2017-10-04	2,179	2,260	2,160	2,210	122,400	1,105
2017-10-03	2,180	2,180	2,157	2,171	11,900	1,085.50
2017-10-02	2,168	2,177	2,142	2,177	26,800	1,088.50
2017-09-29	2,122	2,145	2,118	2,144	16,900	1,072
2017-09-28	2,113	2,122	2,094	2,122	15,900	1,061
2017-09-27	2,097	2,126	2,093	2,112	16,600	1,056
2017-09-26	2,112	2,112	2,074	2,097	19,100	1,048.50
2017-09-25	2,080	2,100	2,080	2,100	14,000	1,050
2017-09-22	2,076	2,080	2,057	2,080	12,900	1,040
2017-09-21	2,100	2,112	2,067	2,096	14,800	1,048
2017-09-20	2,094	2,119	2,076	2,100	26,000	1,050
2017-09-19	2,063	2,084	2,045	2,084	26,000	1,042
2017-09-15	2,035	2,045	2,014	2,045	20,400	1,022.50
2017-09-14	2,051	2,052	2,025	2,035	10,300	1,017.50
2017-09-13	2,034	2,048	2,024	2,046	13,500	1,023
2017-09-12	2,019	2,030	2,014	2,028	11,700	1,014
2017-09-11	2,010	2,024	1,999	2,008	8,300	1,004
2017-09-08	1,985	2,013	1,978	2,010	19,300	1,005
2017-09-07	1,970	2,000	1,970	1,985	7,300	992.50
2017-09-06	1,960	1,966	1,943	1,959	11,600	979.50
2017-09-05	1,991	1,991	1,959	1,965	11,400	982.50
2017-09-04	2,020	2,020	1,980	1,991	19,000	995.50
2017-09-01	2,030	2,030	1,993	2,012	13,700	1,006
2017-08-31	2,014	2,030	1,994	2,023	10,700	1,011.50
2017-08-30	2,018	2,018	1,998	2,004	7,000	1,002
2017-08-29	1,989	2,016	1,981	2,009	8,200	1,004.50
2017-08-28	1,997	2,006	1,979	1,989	9,700	994.50
2017-08-25	2,000	2,014	1,991	1,999	15,800	999.50
2017-08-24	1,986	1,997	1,975	1,984	14,500	992
2017-08-23	1,993	2,013	1,983	1,992	11,900	996
2017-08-22	2,000	2,024	1,991	1,993	17,500	996.50
2017-08-21	2,000	2,002	1,975	2,000	12,300	1,000
2017-08-18	1,999	2,010	1,985	2,003	18,000	1,001.50
2017-08-17	1,991	2,021	1,984	2,016	26,100	1,008
2017-08-16	1,970	1,983	1,951	1,971	13,700	985.50
2017-08-15	1,971	1,996	1,962	1,970	21,800	985
2017-08-14	1,956	1,966	1,936	1,936	18,400	968
2017-08-10	1,997	2,003	1,982	1,996	14,000	998
2017-08-09	2,020	2,020	1,989	1,997	19,100	998.50
2017-08-08	2,008	2,020	2,000	2,020	13,100	1,010
2017-08-07	1,990	2,004	1,986	1,999	10,300	999.50
2017-08-04	1,988	1,992	1,968	1,989	7,600	994.50
2017-08-03	1,981	1,991	1,975	1,983	9,700	991.50
2017-08-02	1,967	1,992	1,967	1,988	27,200	994
2017-08-01	2,000	2,002	1,970	1,978	23,300	989
2017-07-31	2,015	2,026	1,998	1,999	23,000	999.50
2017-07-28	2,048	2,048	1,947	2,021	52,900	1,010.50
2017-07-27	2,000	2,049	1,990	2,048	123,300	1,024
2017-07-26	1,870	1,922	1,867	1,922	43,000	961
2017-07-25	1,859	1,872	1,850	1,850	27,300	925
2017-07-24	1,838	1,850	1,833	1,850	25,800	925
2017-07-21	1,845	1,850	1,837	1,844	10,900	922
2017-07-20	1,835	1,847	1,832	1,845	8,600	922.50
2017-07-19	1,831	1,842	1,827	1,837	9,900	918.50
2017-07-18	1,822	1,832	1,818	1,831	8,800	915.50
2017-07-14	1,810	1,833	1,810	1,822	11,500	911
2017-07-13	1,842	1,844	1,814	1,817	18,300	908.50
2017-07-12	1,852	1,859	1,842	1,845	28,500	922.50
2017-07-11	1,843	1,860	1,840	1,851	17,700	925.50
2017-07-10	1,838	1,852	1,838	1,844	11,200	922
2017-07-07	1,833	1,849	1,832	1,836	9,500	918
2017-07-06	1,854	1,860	1,848	1,856	10,100	928
2017-07-05	1,840	1,856	1,835	1,855	16,700	927.50
2017-07-04	1,856	1,856	1,836	1,846	31,300	923
2017-07-03	1,835	1,850	1,833	1,849	21,900	924.50
2017-06-30	1,820	1,829	1,813	1,827	23,000	913.50
2017-06-29	1,838	1,855	1,820	1,832	22,800	916
2017-06-28	1,819	1,831	1,815	1,827	19,200	913.50
2017-06-27	1,805	1,818	1,805	1,813	14,500	906.50
2017-06-26	1,808	1,817	1,801	1,803	21,400	901.50
2017-06-23	1,791	1,812	1,789	1,797	26,800	898.50
2017-06-22	1,789	1,801	1,788	1,791	25,000	895.50
2017-06-21	1,791	1,803	1,787	1,788	19,200	894
2017-06-20	1,780	1,792	1,774	1,785	37,200	892.50
2017-06-19	1,771	1,781	1,767	1,769	24,500	884.50
2017-06-16	1,773	1,793	1,763	1,768	17,400	884
2017-06-15	1,775	1,778	1,767	1,772	12,000	886
2017-06-14	1,800	1,800	1,775	1,775	26,300	887.50
2017-06-13	1,798	1,800	1,788	1,788	17,700	894
2017-06-12	1,797	1,808	1,793	1,797	20,400	898.50
2017-06-09	1,810	1,814	1,797	1,806	17,000	903
2017-06-08	1,802	1,822	1,802	1,810	28,400	905
2017-06-07	1,797	1,805	1,787	1,801	19,300	900.50
2017-06-06	1,795	1,808	1,781	1,799	27,400	899.50
2017-06-05	1,814	1,814	1,797	1,801	14,500	900.50
2017-06-02	1,810	1,820	1,807	1,814	32,000	907
2017-06-01	1,805	1,818	1,800	1,809	21,000	904.50
2017-05-31	1,800	1,809	1,795	1,805	19,900	902.50
2017-05-30	1,787	1,805	1,787	1,798	13,000	899
2017-05-29	1,793	1,793	1,785	1,787	15,500	893.50
2017-05-26	1,798	1,806	1,784	1,785	21,700	892.50
2017-05-25	1,800	1,807	1,795	1,798	21,400	899
2017-05-24	1,808	1,816	1,797	1,807	30,100	903.50
2017-05-23	1,797	1,823	1,797	1,808	28,200	904
2017-05-22	1,806	1,813	1,787	1,808	27,400	904
2017-05-19	1,806	1,807	1,796	1,806	21,000	903
2017-05-18	1,780	1,792	1,756	1,789	35,200	894.50
2017-05-17	1,803	1,813	1,793	1,800	22,100	900
2017-05-16	1,816	1,821	1,799	1,813	32,700	906.50
2017-05-15	1,865	1,865	1,811	1,812	23,600	906
2017-05-12	1,868	1,878	1,857	1,868	19,400	934
2017-05-11	1,911	1,917	1,862	1,868	43,400	934
2017-05-10	1,894	1,922	1,880	1,900	35,200	950
2017-05-09	1,863	1,907	1,858	1,894	47,500	947
2017-05-08	1,809	1,858	1,806	1,853	32,400	926.50
2017-05-02	1,807	1,811	1,795	1,805	26,200	902.50
2017-05-01	1,777	1,800	1,774	1,796	49,700	898
2017-04-28	1,850	1,850	1,765	1,765	101,100	882.50
2017-04-27	1,837	1,871	1,832	1,865	21,600	932.50
2017-04-26	1,844	1,863	1,830	1,850	17,200	925
2017-04-25	1,832	1,854	1,821	1,844	21,600	922
2017-04-24	1,847	1,855	1,828	1,836	22,400	918
2017-04-21	1,845	1,855	1,832	1,847	14,000	923.50
2017-04-20	1,869	1,869	1,838	1,849	16,900	924.50
2017-04-19	1,860	1,876	1,857	1,861	10,400	930.50
2017-04-18	1,867	1,896	1,856	1,861	18,300	930.50
2017-04-17	1,858	1,870	1,850	1,863	4,000	931.50
2017-04-14	1,859	1,862	1,853	1,858	7,600	929
2017-04-13	1,848	1,868	1,843	1,859	12,200	929.50
2017-04-12	1,858	1,863	1,842	1,857	10,500	928.50
2017-04-11	1,865	1,872	1,845	1,858	12,900	929
2017-04-10	1,856	1,878	1,844	1,865	3,800	932.50
2017-04-07	1,831	1,859	1,831	1,844	8,100	922
2017-04-06	1,857	1,892	1,822	1,830	16,400	915
2017-04-05	1,900	1,916	1,865	1,884	13,800	942
2017-04-04	1,943	1,943	1,904	1,916	13,800	958
2017-04-03	1,912	1,946	1,907	1,943	13,700	971.50
2017-03-31	1,969	1,971	1,922	1,922	13,000	961
2017-03-30	2,005	2,005	1,960	1,975	8,300	987.50
2017-03-29	2,013	2,013	1,985	2,005	9,900	1,002.50
2017-03-28	1,988	2,016	1,988	2,014	16,000	1,007
2017-03-27	1,977	1,988	1,968	1,977	10,500	988.50
2017-03-24	1,963	2,000	1,963	1,976	6,800	988
2017-03-23	1,964	1,979	1,955	1,963	4,400	981.50
2017-03-22	1,954	1,981	1,954	1,963	13,000	981.50
2017-03-21	2,008	2,018	2,000	2,002	5,200	1,001
2017-03-17	2,021	2,021	2,003	2,013	6,600	1,006.50
2017-03-16	2,009	2,021	1,996	2,017	7,500	1,008.50
2017-03-15	2,022	2,022	2,003	2,009	2,600	1,004.50
2017-03-14	2,014	2,030	1,997	2,022	13,400	1,011
2017-03-13	2,018	2,019	2,005	2,018	10,500	1,009
2017-03-10	2,000	2,011	1,997	2,011	28,600	1,005.50
2017-03-09	1,975	1,995	1,968	1,988	20,700	994
2017-03-08	1,978	1,991	1,972	1,974	6,700	987
2017-03-07	1,964	2,000	1,957	1,978	15,600	989
2017-03-06	1,978	1,978	1,964	1,964	4,100	982
2017-03-03	1,985	1,985	1,966	1,979	6,400	989.50
2017-03-02	1,975	1,993	1,969	1,992	24,300	996
2017-03-01	1,951	1,955	1,932	1,949	8,000	974.50
2017-02-28	1,940	1,963	1,938	1,951	9,300	975.50
2017-02-27	1,933	1,944	1,916	1,935	12,500	967.50
2017-02-24	1,915	1,955	1,908	1,953	16,000	976.50
2017-02-23	1,903	1,920	1,903	1,914	3,200	957
2017-02-22	1,948	1,953	1,899	1,903	14,100	951.50
2017-02-21	1,951	1,954	1,938	1,948	11,600	974
2017-02-20	1,972	1,972	1,939	1,962	8,500	981
2017-02-17	1,956	1,966	1,935	1,957	7,700	978.50
2017-02-16	1,951	1,956	1,944	1,956	6,700	978
2017-02-15	1,973	1,973	1,946	1,950	8,000	975
2017-02-14	1,949	1,961	1,939	1,946	11,400	973
2017-02-13	1,930	1,953	1,928	1,936	10,300	968
2017-02-10	1,900	1,915	1,881	1,911	6,900	955.50
2017-02-09	1,884	1,910	1,871	1,882	9,100	941
2017-02-08	1,886	1,896	1,855	1,881	19,900	940.50
2017-02-07	1,897	1,907	1,884	1,886	21,800	943
2017-02-06	1,891	1,908	1,869	1,889	10,300	944.50
2017-02-03	1,899	1,920	1,884	1,884	11,700	942
2017-02-02	1,961	1,980	1,893	1,899	24,600	949.50
2017-02-01	1,875	1,961	1,875	1,954	18,100	977
2017-01-31	1,922	1,938	1,912	1,915	10,200	957.50
2017-01-30	1,960	1,969	1,944	1,962	11,700	981
2017-01-27	2,002	2,005	1,963	1,967	8,700	983.50
2017-01-26	2,006	2,006	1,975	1,976	12,500	988
2017-01-25	1,983	1,994	1,970	1,979	18,300	989.50
2017-01-24	1,986	1,993	1,972	1,973	10,200	986.50
2017-01-23	2,015	2,015	1,985	1,986	9,100	993
2017-01-20	2,033	2,033	1,987	2,015	13,300	1,007.50
2017-01-19	2,034	2,046	2,022	2,029	8,700	1,014.50
2017-01-18	2,025	2,034	1,999	2,027	17,100	1,013.50
2017-01-17	2,055	2,069	2,036	2,047	18,100	1,023.50
2017-01-16	2,016	2,063	2,014	2,052	22,200	1,026
2017-01-13	2,031	2,036	2,009	2,021	16,400	1,010.50
2017-01-12	2,017	2,030	1,982	2,026	21,300	1,013
2017-01-11	1,990	2,035	1,990	2,012	18,800	1,006
2017-01-10	1,955	1,987	1,952	1,977	22,800	988.50
2017-01-06	1,929	1,959	1,919	1,955	34,200	977.50
2017-01-05	1,907	1,948	1,906	1,926	39,800	963
2017-01-04	1,832	1,899	1,832	1,892	25,500	946

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