2715 エレマテック(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,173	1,180	1,154	1,155	17,700	1,155
2019-12-27	1,169	1,204	1,166	1,181	30,400	1,181
2019-12-26	1,146	1,169	1,143	1,169	14,600	1,169
2019-12-25	1,151	1,151	1,136	1,146	15,300	1,146
2019-12-24	1,167	1,170	1,150	1,151	9,200	1,151
2019-12-23	1,194	1,195	1,165	1,167	16,200	1,167
2019-12-20	1,171	1,193	1,159	1,184	35,200	1,184
2019-12-19	1,175	1,175	1,146	1,159	22,000	1,159
2019-12-18	1,190	1,190	1,164	1,177	32,100	1,177
2019-12-17	1,201	1,201	1,170	1,188	27,800	1,188
2019-12-16	1,181	1,212	1,170	1,204	47,300	1,204
2019-12-13	1,169	1,194	1,166	1,181	43,600	1,181
2019-12-12	1,143	1,147	1,131	1,145	30,800	1,145
2019-12-11	1,134	1,134	1,116	1,127	32,700	1,127
2019-12-10	1,111	1,124	1,100	1,113	28,600	1,113
2019-12-09	1,111	1,111	1,098	1,105	16,500	1,105
2019-12-06	1,082	1,107	1,082	1,100	30,000	1,100
2019-12-05	1,070	1,075	1,064	1,074	15,100	1,074
2019-12-04	1,034	1,069	1,030	1,069	15,100	1,069
2019-12-03	1,053	1,053	1,034	1,035	15,200	1,035
2019-12-02	1,064	1,071	1,053	1,057	13,300	1,057
2019-11-29	1,064	1,085	1,051	1,056	11,400	1,056
2019-11-28	1,097	1,097	1,058	1,072	19,200	1,072
2019-11-27	1,049	1,080	1,049	1,073	15,100	1,073
2019-11-26	1,036	1,048	1,030	1,034	24,500	1,034
2019-11-25	1,036	1,038	1,027	1,035	11,500	1,035
2019-11-22	1,027	1,047	1,024	1,025	9,700	1,025
2019-11-21	1,027	1,036	1,009	1,027	15,900	1,027
2019-11-20	1,058	1,060	1,036	1,041	17,500	1,041
2019-11-19	1,071	1,071	1,049	1,061	14,200	1,061
2019-11-18	1,098	1,098	1,067	1,067	19,000	1,067
2019-11-15	1,113	1,121	1,091	1,098	27,800	1,098
2019-11-14	1,131	1,138	1,112	1,113	31,200	1,113
2019-11-13	1,120	1,130	1,109	1,120	28,300	1,120
2019-11-12	1,092	1,126	1,092	1,120	46,700	1,120
2019-11-11	1,078	1,108	1,074	1,101	39,100	1,101
2019-11-08	1,100	1,104	1,040	1,068	40,900	1,068
2019-11-07	1,087	1,093	1,082	1,093	17,800	1,093
2019-11-06	1,072	1,092	1,065	1,080	29,600	1,080
2019-11-05	1,050	1,064	1,035	1,064	36,700	1,064
2019-11-01	1,045	1,046	1,033	1,046	8,500	1,046
2019-10-31	1,070	1,070	1,043	1,045	22,300	1,045
2019-10-30	1,037	1,073	1,026	1,073	32,400	1,073
2019-10-29	1,034	1,063	1,027	1,034	32,900	1,034
2019-10-28	1,060	1,067	1,036	1,049	24,500	1,049
2019-10-25	1,058	1,058	1,043	1,043	17,300	1,043
2019-10-24	1,074	1,074	1,056	1,058	13,300	1,058
2019-10-23	1,068	1,068	1,054	1,065	18,200	1,065
2019-10-21	1,036	1,074	1,034	1,061	16,600	1,061
2019-10-18	1,030	1,046	1,029	1,036	24,300	1,036
2019-10-17	1,041	1,041	1,023	1,030	21,900	1,030
2019-10-16	1,059	1,065	1,037	1,045	21,500	1,045
2019-10-15	1,025	1,049	1,025	1,045	32,200	1,045
2019-10-11	1,003	1,007	992	1,007	26,100	1,007
2019-10-10	1,019	1,028	990	991	42,800	991
2019-10-09	1,010	1,031	1,006	1,029	22,000	1,029
2019-10-08	1,015	1,033	1,015	1,028	26,000	1,028
2019-10-07	1,003	1,017	1,003	1,011	19,000	1,011
2019-10-04	1,000	1,006	993	1,001	11,400	1,001
2019-10-03	995	1,005	994	1,005	20,600	1,005
2019-10-02	1,015	1,029	1,009	1,028	20,500	1,028
2019-10-01	992	1,017	992	1,017	21,500	1,017
2019-09-30	1,034	1,039	988	993	21,300	993
2019-09-27	1,050	1,063	1,041	1,044	24,700	1,044
2019-09-26	1,070	1,089	1,061	1,068	38,500	1,068
2019-09-25	1,050	1,064	1,050	1,059	20,500	1,059
2019-09-24	1,058	1,066	1,050	1,058	24,600	1,058
2019-09-20	1,055	1,060	1,048	1,056	49,800	1,056
2019-09-19	1,023	1,048	1,023	1,046	38,500	1,046
2019-09-18	1,025	1,029	1,007	1,021	17,900	1,021
2019-09-17	1,029	1,038	1,014	1,030	26,200	1,030
2019-09-13	1,013	1,037	1,004	1,030	51,800	1,030
2019-09-12	1,000	1,019	990	1,007	32,700	1,007
2019-09-11	979	998	977	996	34,600	996
2019-09-10	975	989	974	987	14,800	987
2019-09-09	973	985	966	974	15,500	974
2019-09-06	980	985	963	971	10,800	971
2019-09-05	936	976	935	976	25,100	976
2019-09-04	929	947	929	936	15,400	936
2019-09-03	933	941	929	940	11,000	940
2019-09-02	948	949	931	934	6,700	934
2019-08-30	936	956	933	950	26,200	950
2019-08-29	935	935	916	924	8,800	924
2019-08-28	916	946	916	936	19,600	936
2019-08-27	926	933	908	916	27,800	916
2019-08-26	918	931	910	912	33,100	912
2019-08-23	965	978	946	948	19,300	948
2019-08-22	999	999	966	971	16,300	971
2019-08-21	1,008	1,009	998	999	12,600	999
2019-08-20	1,033	1,033	1,013	1,026	29,800	1,026
2019-08-19	1,028	1,034	1,009	1,018	20,200	1,018
2019-08-16	1,004	1,029	1,004	1,014	19,500	1,014
2019-08-15	984	1,019	977	1,004	34,700	1,004
2019-08-14	949	996	948	993	42,300	993
2019-08-13	922	954	914	934	31,000	934
2019-08-09	940	953	931	943	22,900	943
2019-08-08	912	944	912	930	13,600	930
2019-08-07	935	935	917	917	27,100	917
2019-08-06	901	942	901	934	23,600	934
2019-08-05	984	984	936	944	45,000	944
2019-08-02	1,028	1,028	984	985	34,200	985
2019-08-01	1,030	1,043	1,024	1,039	16,800	1,039
2019-07-31	1,049	1,052	1,025	1,025	47,700	1,025
2019-07-30	1,061	1,070	1,047	1,066	19,700	1,066
2019-07-29	995	1,060	981	1,049	39,100	1,049
2019-07-26	1,047	1,058	1,037	1,049	23,900	1,049
2019-07-25	1,024	1,067	1,024	1,067	15,500	1,067
2019-07-24	1,027	1,034	1,013	1,024	21,200	1,024
2019-07-23	1,010	1,033	1,010	1,026	10,200	1,026
2019-07-22	1,015	1,017	1,004	1,010	10,700	1,010
2019-07-19	986	1,018	984	1,011	25,800	1,011
2019-07-18	1,020	1,024	979	983	44,300	983
2019-07-17	1,053	1,055	1,032	1,032	13,700	1,032
2019-07-16	1,053	1,060	1,049	1,056	12,400	1,056
2019-07-12	1,054	1,071	1,047	1,056	21,900	1,056
2019-07-11	1,028	1,056	1,026	1,054	22,900	1,054
2019-07-10	1,042	1,044	1,015	1,015	38,800	1,015
2019-07-09	1,064	1,071	1,046	1,050	20,400	1,050
2019-07-08	1,097	1,097	1,061	1,066	25,200	1,066
2019-07-05	1,092	1,102	1,077	1,098	27,500	1,098
2019-07-04	1,110	1,111	1,093	1,102	30,600	1,102
2019-07-03	1,097	1,110	1,092	1,105	50,500	1,105
2019-07-02	1,066	1,090	1,056	1,083	37,900	1,083
2019-07-01	1,049	1,066	1,040	1,066	35,800	1,066
2019-06-28	1,034	1,038	1,015	1,024	25,000	1,024
2019-06-27	995	1,043	995	1,041	19,900	1,041
2019-06-26	984	1,012	984	994	19,400	994
2019-06-25	975	1,000	975	987	11,500	987
2019-06-24	991	1,006	981	988	21,100	988
2019-06-21	982	1,021	963	990	93,200	990
2019-06-20	1,020	1,020	980	982	26,100	982
2019-06-19	966	1,006	960	1,005	26,100	1,005
2019-06-18	996	996	948	951	23,500	951
2019-06-17	996	1,004	986	998	22,000	998
2019-06-14	1,024	1,026	1,008	1,010	17,800	1,010
2019-06-13	1,037	1,039	1,011	1,024	24,200	1,024
2019-06-12	1,047	1,055	1,033	1,044	22,700	1,044
2019-06-11	1,028	1,042	1,018	1,040	18,300	1,040
2019-06-10	1,004	1,026	1,004	1,024	19,500	1,024
2019-06-07	1,005	1,017	985	1,013	13,600	1,013
2019-06-06	1,024	1,024	994	1,005	8,700	1,005
2019-06-05	1,008	1,023	1,000	1,023	28,100	1,023
2019-06-04	966	1,006	966	1,005	20,200	1,005
2019-06-03	972	972	953	957	14,200	957
2019-05-31	971	985	951	975	32,700	975
2019-05-30	1,053	1,059	977	990	69,700	990
2019-05-29	1,059	1,100	1,014	1,069	57,600	1,069
2019-05-28	2,015	2,086	2,015	2,086	34,100	1,043
2019-05-27	2,096	2,096	2,051	2,065	15,300	1,032.50
2019-05-24	2,080	2,097	2,046	2,096	11,300	1,048
2019-05-23	2,021	2,112	2,021	2,075	29,700	1,037.50
2019-05-22	2,049	2,073	2,009	2,011	28,200	1,005.50
2019-05-21	2,005	2,029	1,980	2,019	13,600	1,009.50
2019-05-20	1,994	2,025	1,962	2,015	47,100	1,007.50
2019-05-17	1,960	1,975	1,939	1,954	17,700	977
2019-05-16	1,945	1,968	1,920	1,952	22,300	976
2019-05-15	1,940	1,946	1,870	1,936	22,900	968
2019-05-14	1,915	1,920	1,829	1,911	20,100	955.50
2019-05-13	1,968	1,971	1,901	1,923	26,500	961.50
2019-05-10	2,046	2,046	1,927	1,946	35,700	973
2019-05-09	2,099	2,099	2,041	2,052	28,900	1,026
2019-05-08	2,150	2,150	2,071	2,081	38,300	1,040.50
2019-05-07	2,084	2,162	2,036	2,150	44,400	1,075
2019-04-26	2,054	2,074	2,013	2,043	82,800	1,021.50
2019-04-25	1,857	1,887	1,837	1,867	6,800	933.50
2019-04-24	1,883	1,883	1,854	1,857	8,500	928.50
2019-04-23	1,854	1,885	1,845	1,883	8,200	941.50
2019-04-22	1,851	1,871	1,834	1,851	7,000	925.50
2019-04-19	1,869	1,869	1,834	1,847	8,300	923.50
2019-04-18	1,866	1,879	1,829	1,854	9,600	927
2019-04-17	1,837	1,876	1,829	1,866	10,300	933
2019-04-16	1,830	1,841	1,815	1,828	5,600	914
2019-04-15	1,793	1,839	1,793	1,839	12,100	919.50
2019-04-12	1,797	1,797	1,774	1,790	6,600	895
2019-04-11	1,796	1,805	1,772	1,801	6,100	900.50
2019-04-10	1,781	1,805	1,764	1,797	7,900	898.50
2019-04-09	1,794	1,807	1,774	1,790	18,000	895
2019-04-08	1,823	1,824	1,782	1,794	7,800	897
2019-04-05	1,783	1,819	1,780	1,817	9,000	908.50
2019-04-04	1,792	1,802	1,769	1,791	8,700	895.50
2019-04-03	1,764	1,815	1,752	1,800	18,600	900
2019-04-02	1,771	1,786	1,756	1,766	11,800	883
2019-04-01	1,708	1,770	1,706	1,752	14,900	876
2019-03-29	1,709	1,710	1,684	1,693	6,700	846.50
2019-03-28	1,720	1,720	1,675	1,697	17,700	848.50
2019-03-27	1,720	1,760	1,697	1,752	19,400	876
2019-03-26	1,714	1,762	1,713	1,758	39,600	879
2019-03-25	1,727	1,729	1,671	1,696	31,600	848
2019-03-22	1,680	1,746	1,680	1,745	38,700	872.50
2019-03-20	1,665	1,675	1,641	1,662	19,200	831
2019-03-19	1,684	1,684	1,619	1,649	22,900	824.50
2019-03-18	1,627	1,694	1,626	1,694	24,800	847
2019-03-15	1,664	1,700	1,587	1,587	30,700	793.50
2019-03-14	1,669	1,673	1,662	1,662	6,900	831
2019-03-13	1,681	1,705	1,660	1,666	13,000	833
2019-03-12	1,680	1,693	1,666	1,683	48,500	841.50
2019-03-11	1,689	1,689	1,666	1,675	28,800	837.50
2019-03-08	1,726	1,744	1,676	1,689	26,900	844.50
2019-03-07	1,771	1,772	1,737	1,764	25,800	882
2019-03-06	1,786	1,791	1,768	1,778	10,500	889
2019-03-05	1,804	1,804	1,765	1,797	16,900	898.50
2019-03-04	1,774	1,805	1,771	1,804	10,000	902
2019-03-01	1,804	1,816	1,756	1,760	22,100	880
2019-02-28	1,800	1,826	1,790	1,805	12,800	902.50
2019-02-27	1,823	1,836	1,792	1,812	17,100	906
2019-02-26	1,868	1,868	1,818	1,823	16,300	911.50
2019-02-25	1,865	1,907	1,850	1,876	9,900	938
2019-02-22	1,853	1,876	1,835	1,863	11,600	931.50
2019-02-21	1,863	1,900	1,845	1,852	18,500	926
2019-02-20	1,828	1,887	1,828	1,863	19,900	931.50
2019-02-19	1,873	1,874	1,827	1,854	31,100	927
2019-02-18	1,832	1,887	1,831	1,884	12,100	942
2019-02-15	1,804	1,835	1,804	1,813	15,700	906.50
2019-02-14	1,821	1,833	1,809	1,823	16,900	911.50
2019-02-13	1,827	1,830	1,763	1,827	33,800	913.50
2019-02-12	1,822	1,851	1,809	1,827	27,400	913.50
2019-02-08	1,805	1,830	1,797	1,822	14,000	911
2019-02-07	1,828	1,835	1,800	1,829	24,800	914.50
2019-02-06	1,835	1,845	1,823	1,830	10,300	915
2019-02-05	1,830	1,840	1,812	1,835	18,300	917.50
2019-02-04	1,802	1,859	1,801	1,830	18,700	915
2019-02-01	1,793	1,836	1,793	1,802	17,900	901
2019-01-31	1,785	1,809	1,772	1,793	14,400	896.50
2019-01-30	1,838	1,847	1,787	1,791	21,800	895.50
2019-01-29	1,864	1,864	1,812	1,837	10,500	918.50
2019-01-28	1,885	1,885	1,856	1,869	8,300	934.50
2019-01-25	1,851	1,903	1,850	1,888	12,000	944
2019-01-24	1,826	1,846	1,825	1,842	6,500	921
2019-01-23	1,850	1,857	1,829	1,829	7,300	914.50
2019-01-22	1,908	1,908	1,869	1,885	6,700	942.50
2019-01-21	1,907	1,920	1,899	1,907	9,200	953.50
2019-01-18	1,906	1,910	1,870	1,890	17,500	945
2019-01-17	1,902	1,926	1,869	1,917	24,500	958.50
2019-01-16	1,951	1,953	1,899	1,901	11,900	950.50
2019-01-15	1,940	1,984	1,922	1,951	26,300	975.50
2019-01-11	1,976	2,002	1,961	1,978	11,600	989
2019-01-10	1,997	2,019	1,957	1,975	19,100	987.50
2019-01-09	2,047	2,048	2,001	2,005	18,200	1,002.50
2019-01-08	2,029	2,087	1,985	2,047	28,400	1,023.50
2019-01-07	1,959	2,047	1,959	2,047	24,800	1,023.50
2019-01-04	1,916	1,931	1,854	1,917	16,000	958.50

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