3910 (株)エムケイシステムの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	1,776	1,900	1,776	1,852	54,200	926
2015-12-29	1,665	1,720	1,630	1,715	12,000	857.50
2015-12-28	1,600	1,730	1,590	1,666	19,100	833
2015-12-25	1,574	1,578	1,501	1,560	71,300	780
2015-12-24	1,708	1,718	1,588	1,588	49,600	794
2015-12-22	1,780	1,780	1,709	1,725	39,200	862.50
2015-12-21	1,841	1,863	1,785	1,789	13,400	894.50
2015-12-18	1,772	1,830	1,772	1,828	20,400	914
2015-12-17	1,785	1,792	1,770	1,775	25,700	887.50
2015-12-16	1,830	1,830	1,773	1,785	17,800	892.50
2015-12-15	1,800	1,810	1,771	1,790	13,800	895
2015-12-14	1,795	1,800	1,762	1,790	17,300	895
2015-12-11	1,811	1,828	1,800	1,801	26,700	900.50
2015-12-10	1,900	1,900	1,806	1,810	50,800	905
2015-12-09	1,944	1,957	1,922	1,923	11,500	961.50
2015-12-08	1,972	1,985	1,960	1,961	25,500	980.50
2015-12-07	1,986	2,000	1,977	1,978	22,900	989
2015-12-04	2,000	2,000	1,986	1,986	16,900	993
2015-12-03	2,001	2,022	2,001	2,003	13,400	1,001.50
2015-12-02	2,057	2,058	1,990	2,013	28,600	1,006.50
2015-12-01	1,984	1,992	1,981	1,985	23,100	992.50
2015-11-30	2,003	2,028	1,985	1,996	17,200	998
2015-11-27	2,071	2,074	2,028	2,031	13,100	1,015.50
2015-11-26	2,097	2,100	2,070	2,070	18,600	1,035
2015-11-25	2,099	2,099	2,060	2,080	11,400	1,040
2015-11-24	2,043	2,065	2,043	2,060	11,600	1,030
2015-11-20	2,050	2,077	2,040	2,042	8,000	1,021
2015-11-19	2,021	2,070	2,020	2,045	21,600	1,022.50
2015-11-18	2,080	2,082	2,010	2,025	16,300	1,012.50
2015-11-17	2,015	2,026	2,001	2,020	15,800	1,010
2015-11-16	1,981	2,006	1,961	1,999	17,500	999.50
2015-11-13	2,059	2,059	2,015	2,025	25,200	1,012.50
2015-11-12	2,158	2,170	2,080	2,099	27,900	1,049.50
2015-11-11	2,232	2,260	2,165	2,165	24,200	1,082.50
2015-11-10	2,273	2,320	2,212	2,280	29,700	1,140
2015-11-09	2,304	2,304	2,192	2,223	21,300	1,111.50
2015-11-06	2,202	2,458	2,021	2,304	97,400	1,152
2015-11-05	2,338	2,339	2,287	2,287	15,900	1,143.50
2015-11-04	2,346	2,346	2,308	2,308	10,000	1,154
2015-11-02	2,360	2,361	2,296	2,296	9,300	1,148
2015-10-30	2,287	2,379	2,287	2,350	8,200	1,175
2015-10-29	2,312	2,335	2,296	2,308	12,100	1,154
2015-10-28	2,360	2,360	2,300	2,312	14,300	1,156
2015-10-27	2,450	2,469	2,351	2,360	19,800	1,180
2015-10-26	2,508	2,520	2,440	2,456	37,400	1,228
2015-10-23	2,450	2,477	2,315	2,458	49,300	1,229
2015-10-22	2,233	2,514	2,227	2,400	101,000	1,200
2015-10-21	2,285	2,285	2,220	2,222	15,800	1,111
2015-10-20	2,299	2,299	2,210	2,241	13,400	1,120.50
2015-10-19	2,320	2,320	2,215	2,222	24,000	1,111
2015-10-16	2,280	2,322	2,280	2,280	17,400	1,140
2015-10-15	2,310	2,320	2,245	2,310	16,300	1,155
2015-10-14	2,340	2,359	2,310	2,332	10,200	1,166
2015-10-13	2,337	2,390	2,330	2,343	9,600	1,171.50
2015-10-09	2,342	2,386	2,330	2,367	17,100	1,183.50
2015-10-08	2,452	2,465	2,323	2,335	30,000	1,167.50
2015-10-07	2,485	2,499	2,448	2,452	10,500	1,226
2015-10-06	2,531	2,539	2,480	2,480	18,300	1,240
2015-10-05	2,617	2,617	2,480	2,510	24,000	1,255
2015-10-02	2,475	2,553	2,459	2,518	16,900	1,259
2015-10-01	2,583	2,600	2,480	2,526	31,400	1,263
2015-09-30	2,519	2,609	2,517	2,578	19,100	1,289
2015-09-29	2,680	2,730	2,520	2,569	37,500	1,284.50
2015-09-28	2,830	2,873	2,700	2,776	29,900	1,388
2015-09-25	2,782	2,825	2,636	2,749	31,700	1,374.50
2015-09-24	2,794	2,880	2,750	2,772	41,700	1,386
2015-09-18	2,925	3,050	2,830	2,894	120,200	1,447
2015-09-17	2,749	2,950	2,649	2,948	187,300	1,474
2015-09-16	2,929	2,929	2,582	2,649	215,700	1,324.50
2015-09-15	2,449	2,458	2,371	2,440	9,500	1,220
2015-09-14	2,435	2,450	2,360	2,449	16,900	1,224.50
2015-09-11	2,365	2,460	2,352	2,404	22,400	1,202
2015-09-10	2,288	2,400	2,287	2,350	20,100	1,175
2015-09-09	2,404	2,404	2,300	2,400	35,100	1,200
2015-09-08	2,430	2,455	2,195	2,204	61,000	1,102
2015-09-07	2,600	2,605	2,399	2,430	67,900	1,215
2015-09-04	2,880	2,980	2,605	2,715	115,900	1,357.50
2015-09-03	2,560	2,759	2,560	2,750	51,100	1,375
2015-09-02	2,375	2,554	2,275	2,510	24,600	1,255
2015-09-01	2,741	2,741	2,500	2,525	31,400	1,262.50
2015-08-31	2,715	2,850	2,586	2,741	42,300	1,370.50
2015-08-28	2,701	2,730	2,635	2,710	57,100	1,355
2015-08-27	2,372	2,577	2,372	2,530	57,600	1,265
2015-08-26	2,365	2,394	2,273	2,372	61,600	1,186
2015-08-25	2,069	2,464	1,855	2,165	143,500	1,082.50
2015-08-24	2,385	2,437	2,089	2,090	134,800	1,045
2015-08-21	2,551	2,650	2,551	2,585	58,200	1,292.50
2015-08-20	2,565	2,850	2,503	2,750	114,600	1,375
2015-08-19	2,651	2,675	2,520	2,575	57,700	1,287.50
2015-08-18	2,750	2,759	2,622	2,676	77,700	1,338
2015-08-17	2,851	2,870	2,616	2,665	102,500	1,332.50
2015-08-14	2,993	3,055	2,912	2,920	40,100	1,460
2015-08-13	2,951	3,135	2,950	2,998	33,800	1,499
2015-08-12	3,100	3,135	2,986	3,015	64,900	1,507.50
2015-08-11	3,265	3,265	3,100	3,160	36,300	1,580
2015-08-10	3,225	3,240	3,125	3,130	74,100	1,565
2015-08-07	3,460	3,510	3,205	3,340	136,400	1,670
2015-08-06	3,495	3,685	3,410	3,670	302,400	1,835
2015-08-05	3,080	3,300	2,900	3,075	124,100	1,537.50
2015-08-04	3,700	3,700	3,040	3,040	107,700	1,520
2015-08-03	3,600	3,730	3,565	3,630	54,800	1,815
2015-07-31	3,740	3,800	3,550	3,580	70,700	1,790
2015-07-30	3,500	3,925	3,500	3,610	167,700	1,805
2015-07-29	3,960	4,220	3,450	3,480	240,300	1,740
2015-07-28	19,210	20,360	18,900	19,820	30,500	1,982
2015-07-27	20,900	22,090	19,210	19,790	146,100	1,979
2015-07-24	20,690	21,310	19,800	20,210	84,300	2,021
2015-07-23	19,070	20,600	18,900	20,050	71,600	2,005
2015-07-22	18,000	18,750	17,810	18,750	24,500	1,875
2015-07-21	18,630	18,630	18,020	18,300	14,900	1,830
2015-07-17	19,360	19,360	18,500	18,620	16,200	1,862
2015-07-16	18,420	19,130	18,100	19,050	23,900	1,905
2015-07-15	19,200	19,310	18,530	18,740	30,900	1,874
2015-07-14	20,180	20,290	19,600	19,600	36,800	1,960
2015-07-13	19,670	20,270	19,270	19,750	37,000	1,975
2015-07-10	20,700	20,800	19,310	19,310	77,200	1,931
2015-07-09	19,620	20,400	17,300	19,800	145,500	1,980
2015-07-08	20,130	21,200	19,570	20,000	157,600	2,000
2015-07-07	18,490	21,420	18,330	20,440	367,300	2,044
2015-07-06	17,600	19,100	17,300	17,990	118,200	1,799
2015-07-03	18,220	18,560	17,530	17,900	120,900	1,790
2015-07-02	17,510	18,660	17,420	17,840	169,900	1,784
2015-07-01	16,760	17,050	16,380	17,050	47,000	1,705
2015-06-30	15,880	16,770	15,760	16,000	70,700	1,600
2015-06-29	16,170	16,990	15,530	15,530	69,200	1,553
2015-06-26	17,030	17,800	16,840	17,200	91,300	1,720
2015-06-25	17,600	18,000	16,900	17,520	204,300	1,752
2015-06-24	15,200	19,210	14,310	19,100	644,600	1,910
2015-06-23	15,560	15,670	14,500	15,210	47,300	1,521
2015-06-22	16,040	16,190	15,120	15,430	83,400	1,543
2015-06-19	14,900	15,900	14,580	15,580	163,000	1,558
2015-06-18	14,300	14,920	14,030	14,490	40,300	1,449
2015-06-17	14,330	15,490	13,920	14,300	133,900	1,430
2015-06-16	14,500	14,860	14,250	14,590	74,400	1,459
2015-06-15	15,500	17,200	14,780	15,200	549,500	1,520
2015-06-12	12,690	15,420	12,690	14,760	412,700	1,476
2015-06-11	12,690	12,810	12,150	12,550	45,900	1,255
2015-06-10	12,140	13,270	11,930	12,800	236,100	1,280
2015-06-09	11,250	12,490	11,150	11,910	121,200	1,191
2015-06-08	11,350	11,590	11,040	11,230	21,200	1,123
2015-06-05	12,000	12,220	11,360	11,590	48,400	1,159
2015-06-04	13,200	13,390	12,100	12,250	53,600	1,225
2015-06-03	13,200	13,520	12,470	12,870	80,000	1,287
2015-06-02	13,770	14,300	13,120	13,640	188,200	1,364
2015-06-01	12,980	15,000	12,670	13,500	467,000	1,350
2015-05-29	11,300	13,800	11,260	13,670	498,000	1,367
2015-05-28	12,010	12,440	10,480	10,840	275,600	1,084
2015-05-27	10,300	11,410	10,260	11,410	137,400	1,141
2015-05-26	9,900	10,390	9,810	9,910	50,600	991
2015-05-25	9,220	10,220	9,220	10,000	109,500	1,000
2015-05-22	8,820	9,300	8,730	8,920	18,400	892
2015-05-21	9,380	9,380	8,760	8,800	11,900	880
2015-05-20	9,400	9,650	9,020	9,230	27,800	923
2015-05-19	8,600	9,400	8,530	9,250	28,300	925
2015-05-18	8,600	8,740	8,390	8,510	14,000	851
2015-05-15	8,230	8,800	8,220	8,300	13,900	830
2015-05-14	8,390	8,440	8,130	8,230	4,100	823
2015-05-13	8,330	8,630	8,270	8,390	8,200	839
2015-05-12	8,700	8,700	8,240	8,390	37,700	839
2015-05-11	9,390	9,530	9,300	9,450	4,200	945
2015-05-08	9,590	9,630	9,250	9,390	8,100	939
2015-05-07	8,880	9,500	8,620	9,500	9,900	950
2015-05-01	8,940	9,050	8,750	8,980	9,800	898
2015-04-30	9,420	9,440	8,980	9,060	19,700	906
2015-04-28	10,050	10,080	9,410	9,650	28,200	965
2015-04-27	10,650	10,800	9,900	10,000	27,200	1,000
2015-04-24	10,570	11,060	10,150	10,500	51,300	1,050
2015-04-23	10,460	10,580	10,150	10,270	21,800	1,027
2015-04-22	9,830	10,700	9,670	10,500	53,200	1,050
2015-04-21	11,150	11,160	9,710	9,980	60,600	998
2015-04-20	11,100	11,380	10,370	11,000	96,700	1,100
2015-04-17	10,970	11,880	10,860	11,500	256,700	1,150
2015-04-16	10,000	11,050	9,910	10,850	408,000	1,085
2015-04-15	8,550	9,600	8,280	9,550	122,500	955
2015-04-14	8,100	8,470	8,100	8,470	20,400	847
2015-04-13	7,960	8,290	7,900	8,060	14,100	806
2015-04-10	8,300	8,350	7,900	7,940	15,300	794
2015-04-09	8,120	8,430	8,000	8,200	22,100	820
2015-04-08	7,860	8,180	7,850	7,970	10,900	797
2015-04-07	7,910	8,000	7,650	7,840	20,000	784
2015-04-06	8,650	8,650	8,060	8,060	19,200	806
2015-04-03	8,730	8,800	8,450	8,650	17,800	865
2015-04-02	8,770	8,970	8,580	8,730	19,900	873
2015-04-01	9,080	9,080	8,440	8,700	41,000	870
2015-03-31	9,200	9,300	8,880	9,230	36,100	923
2015-03-30	8,750	9,380	8,650	9,150	77,900	915
2015-03-27	8,400	9,170	8,330	8,620	72,600	862
2015-03-26	8,530	9,440	8,340	8,570	76,900	857
2015-03-25	9,100	9,180	8,200	8,680	110,100	868
2015-03-24	11,000	11,010	9,160	9,250	121,800	925
2015-03-23	11,600	12,310	10,800	11,900	273,800	1,190
2015-03-20	11,170	12,480	10,400	11,300	233,100	1,130
2015-03-19	12,610	13,370	11,230	11,700	217,800	1,170
2015-03-18	15,120	16,800	12,500	14,110	361,400	1,411

分割・併合履歴： [2018-03-28]1株→2株 [2015-07-29]1株→5株

2024年12月
日	月	火	水	木	金	土
« 11月29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

3910 (株)エムケイシステム の時系列データ [2015年度]

3910 (株)エムケイシステムの時系列データ [2015年度]