3910 (株)エムケイシステム の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 464 | 467 | 426 | 429 | 34,600 | 429 |
2018-12-27 | 429 | 494 | 427 | 469 | 80,100 | 469 |
2018-12-26 | 394 | 420 | 383 | 420 | 34,000 | 420 |
2018-12-25 | 361 | 377 | 361 | 371 | 62,800 | 371 |
2018-12-21 | 409 | 412 | 398 | 401 | 35,700 | 401 |
2018-12-20 | 428 | 430 | 420 | 425 | 35,500 | 425 |
2018-12-19 | 430 | 438 | 428 | 435 | 23,400 | 435 |
2018-12-18 | 435 | 443 | 435 | 438 | 15,100 | 438 |
2018-12-17 | 466 | 466 | 450 | 451 | 34,500 | 451 |
2018-12-14 | 483 | 487 | 473 | 473 | 13,300 | 473 |
2018-12-13 | 482 | 492 | 477 | 491 | 19,200 | 491 |
2018-12-12 | 475 | 484 | 470 | 481 | 12,600 | 481 |
2018-12-11 | 480 | 480 | 468 | 473 | 21,900 | 473 |
2018-12-10 | 494 | 494 | 475 | 479 | 37,200 | 479 |
2018-12-07 | 501 | 512 | 499 | 501 | 16,500 | 501 |
2018-12-06 | 509 | 512 | 493 | 502 | 39,000 | 502 |
2018-12-05 | 509 | 519 | 502 | 509 | 23,400 | 509 |
2018-12-04 | 519 | 527 | 506 | 508 | 27,000 | 508 |
2018-12-03 | 523 | 527 | 516 | 523 | 28,200 | 523 |
2018-11-30 | 541 | 541 | 524 | 525 | 16,000 | 525 |
2018-11-29 | 532 | 538 | 530 | 531 | 11,100 | 531 |
2018-11-28 | 531 | 533 | 524 | 529 | 12,100 | 529 |
2018-11-27 | 530 | 543 | 523 | 536 | 22,600 | 536 |
2018-11-26 | 514 | 528 | 511 | 527 | 12,100 | 527 |
2018-11-22 | 513 | 526 | 510 | 514 | 21,800 | 514 |
2018-11-21 | 502 | 512 | 496 | 512 | 28,100 | 512 |
2018-11-20 | 515 | 517 | 506 | 506 | 12,500 | 506 |
2018-11-19 | 523 | 527 | 503 | 514 | 31,100 | 514 |
2018-11-16 | 540 | 543 | 520 | 521 | 24,200 | 521 |
2018-11-15 | 536 | 548 | 531 | 535 | 15,800 | 535 |
2018-11-14 | 536 | 550 | 528 | 550 | 37,600 | 550 |
2018-11-13 | 523 | 561 | 523 | 539 | 39,600 | 539 |
2018-11-12 | 535 | 541 | 534 | 536 | 18,700 | 536 |
2018-11-09 | 543 | 555 | 539 | 541 | 23,200 | 541 |
2018-11-08 | 537 | 554 | 537 | 550 | 29,600 | 550 |
2018-11-07 | 533 | 544 | 528 | 530 | 36,800 | 530 |
2018-11-06 | 548 | 549 | 531 | 533 | 40,400 | 533 |
2018-11-05 | 561 | 565 | 546 | 550 | 52,600 | 550 |
2018-11-02 | 540 | 569 | 535 | 564 | 101,300 | 564 |
2018-11-01 | 520 | 544 | 507 | 540 | 313,800 | 540 |
2018-10-31 | 590 | 590 | 590 | 590 | 15,300 | 590 |
2018-10-30 | 710 | 753 | 700 | 740 | 35,700 | 740 |
2018-10-29 | 755 | 772 | 701 | 729 | 35,900 | 729 |
2018-10-26 | 806 | 806 | 758 | 760 | 29,800 | 760 |
2018-10-25 | 815 | 821 | 795 | 804 | 24,800 | 804 |
2018-10-24 | 869 | 870 | 840 | 844 | 11,400 | 844 |
2018-10-23 | 862 | 870 | 840 | 854 | 17,800 | 854 |
2018-10-22 | 841 | 885 | 841 | 877 | 26,000 | 877 |
2018-10-19 | 830 | 853 | 820 | 850 | 8,500 | 850 |
2018-10-18 | 820 | 854 | 820 | 830 | 11,500 | 830 |
2018-10-17 | 818 | 825 | 808 | 808 | 9,900 | 808 |
2018-10-16 | 815 | 826 | 800 | 803 | 3,900 | 803 |
2018-10-15 | 830 | 837 | 811 | 815 | 9,700 | 815 |
2018-10-12 | 801 | 838 | 800 | 829 | 18,800 | 829 |
2018-10-11 | 802 | 817 | 790 | 811 | 26,800 | 811 |
2018-10-10 | 844 | 859 | 829 | 847 | 12,700 | 847 |
2018-10-09 | 850 | 856 | 815 | 829 | 24,200 | 829 |
2018-10-05 | 829 | 879 | 820 | 879 | 30,300 | 879 |
2018-10-04 | 910 | 910 | 850 | 859 | 34,700 | 859 |
2018-10-03 | 940 | 940 | 906 | 906 | 22,800 | 906 |
2018-10-02 | 930 | 945 | 923 | 925 | 18,700 | 925 |
2018-10-01 | 904 | 930 | 904 | 919 | 40,600 | 919 |
2018-09-28 | 885 | 897 | 873 | 891 | 14,700 | 891 |
2018-09-27 | 918 | 918 | 870 | 870 | 30,700 | 870 |
2018-09-26 | 850 | 874 | 849 | 874 | 26,000 | 874 |
2018-09-25 | 825 | 843 | 825 | 833 | 31,300 | 833 |
2018-09-21 | 819 | 822 | 806 | 815 | 5,100 | 815 |
2018-09-20 | 817 | 817 | 792 | 805 | 13,400 | 805 |
2018-09-19 | 799 | 810 | 791 | 802 | 23,000 | 802 |
2018-09-18 | 744 | 782 | 744 | 782 | 13,100 | 782 |
2018-09-14 | 710 | 753 | 710 | 753 | 16,600 | 753 |
2018-09-13 | 710 | 717 | 709 | 713 | 8,000 | 713 |
2018-09-12 | 723 | 724 | 707 | 713 | 7,100 | 713 |
2018-09-11 | 719 | 732 | 705 | 722 | 4,500 | 722 |
2018-09-10 | 743 | 744 | 711 | 725 | 7,800 | 725 |
2018-09-07 | 747 | 755 | 742 | 742 | 5,500 | 742 |
2018-09-06 | 756 | 758 | 745 | 747 | 9,800 | 747 |
2018-09-05 | 778 | 782 | 760 | 771 | 6,500 | 771 |
2018-09-04 | 757 | 782 | 757 | 779 | 11,600 | 779 |
2018-09-03 | 787 | 787 | 762 | 766 | 22,900 | 766 |
2018-08-31 | 752 | 824 | 752 | 793 | 79,200 | 793 |
2018-08-30 | 741 | 742 | 734 | 737 | 7,300 | 737 |
2018-08-29 | 728 | 747 | 728 | 733 | 9,500 | 733 |
2018-08-28 | 741 | 751 | 726 | 727 | 14,400 | 727 |
2018-08-27 | 739 | 746 | 737 | 742 | 6,900 | 742 |
2018-08-24 | 732 | 750 | 732 | 745 | 7,900 | 745 |
2018-08-23 | 711 | 728 | 711 | 725 | 15,900 | 725 |
2018-08-22 | 697 | 728 | 690 | 725 | 25,500 | 725 |
2018-08-21 | 713 | 713 | 685 | 687 | 27,500 | 687 |
2018-08-20 | 700 | 709 | 693 | 694 | 26,400 | 694 |
2018-08-17 | 655 | 709 | 645 | 697 | 51,700 | 697 |
2018-08-16 | 650 | 650 | 640 | 645 | 21,100 | 645 |
2018-08-15 | 668 | 668 | 641 | 655 | 31,200 | 655 |
2018-08-14 | 658 | 667 | 649 | 662 | 24,200 | 662 |
2018-08-13 | 672 | 677 | 650 | 653 | 36,700 | 653 |
2018-08-10 | 679 | 689 | 670 | 671 | 35,100 | 671 |
2018-08-09 | 685 | 691 | 674 | 691 | 27,800 | 691 |
2018-08-08 | 687 | 699 | 675 | 675 | 71,000 | 675 |
2018-08-07 | 740 | 740 | 676 | 702 | 85,200 | 702 |
2018-08-06 | 770 | 780 | 747 | 752 | 32,700 | 752 |
2018-08-03 | 779 | 817 | 764 | 773 | 76,400 | 773 |
2018-08-02 | 808 | 841 | 805 | 813 | 41,700 | 813 |
2018-08-01 | 810 | 820 | 807 | 810 | 13,000 | 810 |
2018-07-31 | 842 | 842 | 808 | 810 | 23,300 | 810 |
2018-07-30 | 835 | 840 | 822 | 822 | 18,800 | 822 |
2018-07-27 | 835 | 838 | 830 | 831 | 7,600 | 831 |
2018-07-26 | 835 | 845 | 832 | 833 | 11,400 | 833 |
2018-07-25 | 837 | 844 | 832 | 844 | 7,400 | 844 |
2018-07-24 | 835 | 836 | 822 | 836 | 12,200 | 836 |
2018-07-23 | 835 | 848 | 835 | 837 | 46,100 | 837 |
2018-07-20 | 811 | 824 | 810 | 815 | 11,500 | 815 |
2018-07-19 | 811 | 816 | 807 | 812 | 6,400 | 812 |
2018-07-18 | 815 | 816 | 801 | 811 | 12,400 | 811 |
2018-07-17 | 820 | 820 | 805 | 815 | 19,100 | 815 |
2018-07-13 | 812 | 824 | 809 | 810 | 13,300 | 810 |
2018-07-12 | 818 | 818 | 805 | 815 | 8,300 | 815 |
2018-07-11 | 846 | 859 | 795 | 820 | 45,400 | 820 |
2018-07-10 | 849 | 863 | 841 | 845 | 16,800 | 845 |
2018-07-09 | 825 | 858 | 825 | 841 | 39,300 | 841 |
2018-07-06 | 801 | 832 | 798 | 825 | 35,800 | 825 |
2018-07-05 | 845 | 849 | 797 | 809 | 77,100 | 809 |
2018-07-04 | 771 | 893 | 760 | 845 | 335,100 | 845 |
2018-07-03 | 761 | 784 | 751 | 762 | 162,700 | 762 |
2018-07-02 | 791 | 791 | 791 | 791 | 71,900 | 791 |
2018-06-29 | 678 | 694 | 650 | 691 | 54,200 | 691 |
2018-06-28 | 676 | 676 | 655 | 668 | 74,100 | 668 |
2018-06-27 | 712 | 712 | 683 | 683 | 68,400 | 683 |
2018-06-26 | 717 | 720 | 711 | 711 | 38,400 | 711 |
2018-06-25 | 727 | 740 | 725 | 726 | 61,500 | 726 |
2018-06-22 | 722 | 742 | 716 | 737 | 130,900 | 737 |
2018-06-21 | 738 | 766 | 728 | 735 | 695,300 | 735 |
2018-06-20 | 823 | 823 | 823 | 823 | 11,500 | 823 |
2018-06-19 | 996 | 1,000 | 961 | 973 | 30,900 | 973 |
2018-06-18 | 1,010 | 1,010 | 996 | 998 | 16,700 | 998 |
2018-06-15 | 1,019 | 1,019 | 1,003 | 1,010 | 10,100 | 1,010 |
2018-06-14 | 1,020 | 1,021 | 1,010 | 1,014 | 14,300 | 1,014 |
2018-06-13 | 1,029 | 1,029 | 1,012 | 1,017 | 8,000 | 1,017 |
2018-06-12 | 1,016 | 1,022 | 1,011 | 1,017 | 8,500 | 1,017 |
2018-06-11 | 1,015 | 1,034 | 1,015 | 1,021 | 32,500 | 1,021 |
2018-06-08 | 999 | 1,014 | 990 | 1,013 | 33,800 | 1,013 |
2018-06-07 | 977 | 987 | 969 | 984 | 11,300 | 984 |
2018-06-06 | 956 | 972 | 951 | 972 | 24,600 | 972 |
2018-06-05 | 968 | 978 | 955 | 966 | 13,700 | 966 |
2018-06-04 | 952 | 970 | 952 | 962 | 10,300 | 962 |
2018-06-01 | 970 | 971 | 947 | 952 | 35,400 | 952 |
2018-05-31 | 990 | 990 | 971 | 971 | 33,000 | 971 |
2018-05-30 | 985 | 990 | 975 | 982 | 25,100 | 982 |
2018-05-29 | 1,002 | 1,002 | 985 | 990 | 22,800 | 990 |
2018-05-28 | 1,002 | 1,031 | 1,000 | 1,008 | 18,900 | 1,008 |
2018-05-25 | 1,010 | 1,010 | 985 | 992 | 34,600 | 992 |
2018-05-24 | 1,034 | 1,034 | 1,013 | 1,018 | 14,000 | 1,018 |
2018-05-23 | 1,038 | 1,042 | 1,027 | 1,034 | 18,800 | 1,034 |
2018-05-22 | 1,033 | 1,047 | 1,030 | 1,040 | 28,500 | 1,040 |
2018-05-21 | 1,030 | 1,044 | 1,026 | 1,032 | 45,500 | 1,032 |
2018-05-18 | 1,004 | 1,022 | 1,000 | 1,021 | 76,100 | 1,021 |
2018-05-17 | 1,011 | 1,026 | 980 | 993 | 118,000 | 993 |
2018-05-16 | 1,050 | 1,050 | 1,000 | 1,011 | 67,800 | 1,011 |
2018-05-15 | 1,047 | 1,060 | 1,036 | 1,041 | 41,400 | 1,041 |
2018-05-14 | 1,027 | 1,046 | 1,025 | 1,040 | 27,800 | 1,040 |
2018-05-11 | 1,059 | 1,060 | 1,023 | 1,041 | 73,900 | 1,041 |
2018-05-10 | 1,100 | 1,100 | 1,065 | 1,072 | 123,100 | 1,072 |
2018-05-09 | 1,157 | 1,169 | 1,100 | 1,114 | 121,900 | 1,114 |
2018-05-08 | 1,071 | 1,172 | 1,071 | 1,149 | 434,100 | 1,149 |
2018-05-07 | 1,351 | 1,371 | 1,348 | 1,371 | 35,300 | 1,371 |
2018-05-02 | 1,325 | 1,350 | 1,325 | 1,349 | 17,800 | 1,349 |
2018-05-01 | 1,322 | 1,339 | 1,300 | 1,323 | 14,500 | 1,323 |
2018-04-27 | 1,315 | 1,321 | 1,311 | 1,311 | 4,200 | 1,311 |
2018-04-26 | 1,320 | 1,340 | 1,313 | 1,315 | 7,800 | 1,315 |
2018-04-25 | 1,285 | 1,313 | 1,285 | 1,313 | 7,300 | 1,313 |
2018-04-24 | 1,294 | 1,306 | 1,294 | 1,306 | 6,000 | 1,306 |
2018-04-23 | 1,263 | 1,295 | 1,263 | 1,280 | 12,300 | 1,280 |
2018-04-20 | 1,309 | 1,309 | 1,275 | 1,276 | 12,300 | 1,276 |
2018-04-19 | 1,314 | 1,314 | 1,290 | 1,300 | 5,200 | 1,300 |
2018-04-18 | 1,285 | 1,319 | 1,277 | 1,316 | 15,600 | 1,316 |
2018-04-17 | 1,321 | 1,321 | 1,261 | 1,280 | 15,800 | 1,280 |
2018-04-16 | 1,364 | 1,366 | 1,285 | 1,292 | 19,200 | 1,292 |
2018-04-13 | 1,353 | 1,353 | 1,309 | 1,345 | 14,500 | 1,345 |
2018-04-12 | 1,329 | 1,363 | 1,310 | 1,329 | 10,600 | 1,329 |
2018-04-11 | 1,307 | 1,334 | 1,300 | 1,310 | 14,300 | 1,310 |
2018-04-10 | 1,336 | 1,336 | 1,303 | 1,313 | 9,000 | 1,313 |
2018-04-09 | 1,276 | 1,346 | 1,271 | 1,316 | 15,400 | 1,316 |
2018-04-06 | 1,300 | 1,309 | 1,260 | 1,269 | 28,100 | 1,269 |
2018-04-05 | 1,301 | 1,322 | 1,273 | 1,306 | 9,100 | 1,306 |
2018-04-04 | 1,311 | 1,321 | 1,272 | 1,288 | 18,300 | 1,288 |
2018-04-03 | 1,280 | 1,304 | 1,250 | 1,291 | 26,400 | 1,291 |
2018-03-30 | 1,389 | 1,400 | 1,354 | 1,359 | 23,200 | 1,359 |
2018-03-29 | 1,327 | 1,364 | 1,310 | 1,364 | 23,900 | 1,364 |
2018-03-28 | 1,352 | 1,358 | 1,318 | 1,332 | 11,300 | 1,332 |
2018-03-27 | 2,660 | 2,679 | 2,650 | 2,665 | 5,100 | 1,332.50 |
2018-03-26 | 2,630 | 2,650 | 2,600 | 2,633 | 16,600 | 1,316.50 |
2018-03-23 | 2,630 | 2,665 | 2,615 | 2,638 | 10,500 | 1,319 |
2018-03-22 | 2,635 | 2,737 | 2,624 | 2,730 | 13,100 | 1,365 |
2018-03-20 | 2,620 | 2,689 | 2,620 | 2,645 | 18,800 | 1,322.50 |
2018-03-19 | 2,799 | 2,840 | 2,700 | 2,720 | 31,600 | 1,360 |
2018-03-16 | 2,892 | 2,897 | 2,610 | 2,770 | 167,600 | 1,385 |
2018-03-15 | 2,472 | 2,522 | 2,472 | 2,492 | 6,900 | 1,246 |
2018-03-14 | 2,529 | 2,529 | 2,450 | 2,501 | 6,800 | 1,250.50 |
2018-03-13 | 2,489 | 2,500 | 2,466 | 2,500 | 4,700 | 1,250 |
2018-03-12 | 2,479 | 2,490 | 2,451 | 2,470 | 8,300 | 1,235 |
2018-03-09 | 2,409 | 2,445 | 2,395 | 2,402 | 7,100 | 1,201 |
2018-03-08 | 2,376 | 2,400 | 2,376 | 2,390 | 3,100 | 1,195 |
2018-03-07 | 2,387 | 2,420 | 2,375 | 2,375 | 4,600 | 1,187.50 |
2018-03-06 | 2,370 | 2,429 | 2,370 | 2,374 | 7,100 | 1,187 |
2018-03-05 | 2,382 | 2,409 | 2,360 | 2,360 | 6,400 | 1,180 |
2018-03-02 | 2,402 | 2,436 | 2,369 | 2,409 | 10,200 | 1,204.50 |
2018-03-01 | 2,457 | 2,457 | 2,430 | 2,450 | 6,900 | 1,225 |
2018-02-28 | 2,459 | 2,489 | 2,457 | 2,457 | 2,800 | 1,228.50 |
2018-02-27 | 2,463 | 2,494 | 2,454 | 2,480 | 19,800 | 1,240 |
2018-02-26 | 2,482 | 2,482 | 2,445 | 2,458 | 4,300 | 1,229 |
2018-02-23 | 2,449 | 2,475 | 2,431 | 2,445 | 4,200 | 1,222.50 |
2018-02-22 | 2,506 | 2,520 | 2,450 | 2,451 | 7,200 | 1,225.50 |
2018-02-21 | 2,510 | 2,544 | 2,485 | 2,544 | 4,700 | 1,272 |
2018-02-20 | 2,498 | 2,547 | 2,446 | 2,543 | 9,600 | 1,271.50 |
2018-02-19 | 2,520 | 2,574 | 2,498 | 2,498 | 8,600 | 1,249 |
2018-02-16 | 2,410 | 2,520 | 2,410 | 2,470 | 6,800 | 1,235 |
2018-02-15 | 2,363 | 2,420 | 2,363 | 2,400 | 7,700 | 1,200 |
2018-02-14 | 2,301 | 2,370 | 2,252 | 2,345 | 14,900 | 1,172.50 |
2018-02-13 | 2,400 | 2,400 | 2,329 | 2,331 | 20,600 | 1,165.50 |
2018-02-09 | 2,303 | 2,437 | 2,301 | 2,436 | 27,500 | 1,218 |
2018-02-08 | 2,512 | 2,568 | 2,440 | 2,501 | 23,200 | 1,250.50 |
2018-02-07 | 2,694 | 2,694 | 2,462 | 2,510 | 19,300 | 1,255 |
2018-02-06 | 2,530 | 2,597 | 2,410 | 2,544 | 35,800 | 1,272 |
2018-02-05 | 2,632 | 2,794 | 2,632 | 2,727 | 19,700 | 1,363.50 |
2018-02-02 | 2,719 | 2,750 | 2,620 | 2,730 | 12,600 | 1,365 |
2018-02-01 | 2,700 | 2,719 | 2,666 | 2,719 | 9,800 | 1,359.50 |
2018-01-31 | 2,555 | 2,691 | 2,555 | 2,600 | 19,100 | 1,300 |
2018-01-30 | 2,609 | 2,609 | 2,492 | 2,528 | 19,900 | 1,264 |
2018-01-29 | 2,780 | 2,783 | 2,646 | 2,646 | 10,700 | 1,323 |
2018-01-26 | 2,738 | 2,745 | 2,720 | 2,737 | 9,800 | 1,368.50 |
2018-01-25 | 2,706 | 2,736 | 2,700 | 2,736 | 5,400 | 1,368 |
2018-01-24 | 2,747 | 2,750 | 2,672 | 2,700 | 12,900 | 1,350 |
2018-01-23 | 2,685 | 2,749 | 2,684 | 2,723 | 16,500 | 1,361.50 |
2018-01-22 | 2,699 | 2,700 | 2,631 | 2,683 | 16,900 | 1,341.50 |
2018-01-19 | 2,513 | 2,615 | 2,512 | 2,614 | 17,200 | 1,307 |
2018-01-18 | 2,520 | 2,547 | 2,512 | 2,512 | 5,900 | 1,256 |
2018-01-17 | 2,499 | 2,544 | 2,493 | 2,511 | 7,500 | 1,255.50 |
2018-01-16 | 2,549 | 2,550 | 2,502 | 2,502 | 7,100 | 1,251 |
2018-01-15 | 2,548 | 2,550 | 2,520 | 2,545 | 5,300 | 1,272.50 |
2018-01-12 | 2,495 | 2,518 | 2,480 | 2,515 | 3,400 | 1,257.50 |
2018-01-11 | 2,484 | 2,520 | 2,411 | 2,466 | 12,100 | 1,233 |
2018-01-10 | 2,520 | 2,520 | 2,484 | 2,484 | 6,700 | 1,242 |
2018-01-09 | 2,530 | 2,544 | 2,506 | 2,518 | 8,500 | 1,259 |
2018-01-05 | 2,472 | 2,485 | 2,450 | 2,457 | 6,600 | 1,228.50 |
2018-01-04 | 2,350 | 2,449 | 2,320 | 2,422 | 9,800 | 1,211 |
分割・併合履歴 : [2018-03-28]1株→2株 [2015-07-29]1株→5株