4820 (株)EMシステムズの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	679	699	679	699	1,800	87.38
2004-12-29	665	680	665	680	3,000	85
2004-12-28	665	685	665	685	3,100	85.63
2004-12-27	665	700	665	690	3,100	86.25
2004-12-24	715	715	710	715	5,000	89.38
2004-12-22	716	716	715	715	3,100	89.38
2004-12-21	721	721	720	721	2,800	90.13
2004-12-20	710	715	710	711	2,800	88.88
2004-12-17	760	760	760	760	500	95
2004-12-16	750	765	750	765	1,000	95.63
2004-12-15	745	746	740	745	1,700	93.13
2004-12-14	740	745	740	745	5,500	93.13
2004-12-13	750	750	745	745	300	93.13
2004-12-10	771	775	750	750	11,000	93.75
2004-12-09	765	770	760	760	10,000	95
2004-12-08	775	775	755	774	4,500	96.75
2004-12-07	780	780	780	780	300	97.50
2004-12-06	800	800	800	800	8,500	100
2004-12-02	810	820	810	820	600	102.50
2004-12-01	810	820	800	800	1,400	100
2004-11-30	810	810	805	810	1,300	101.25
2004-11-29	810	810	805	810	3,400	101.25
2004-11-26	810	810	810	810	1,300	101.25
2004-11-25	789	800	789	800	2,400	100
2004-11-24	770	779	750	779	6,500	97.38
2004-11-22	770	780	770	780	700	97.50
2004-11-19	759	780	759	780	5,100	97.50
2004-11-18	805	805	780	780	400	97.50
2004-11-17	775	775	775	775	100	96.88
2004-11-16	780	780	780	780	100	97.50
2004-11-15	771	779	771	779	700	97.38
2004-11-12	772	772	765	770	5,300	96.25
2004-11-11	770	770	770	770	1,500	96.25
2004-11-10	770	780	770	780	600	97.50
2004-11-09	770	770	762	770	1,200	96.25
2004-11-08	780	785	770	770	2,300	96.25
2004-11-05	798	798	760	780	5,100	97.50
2004-11-04	821	821	805	806	1,300	100.75
2004-11-02	808	820	791	820	3,700	102.50
2004-11-01	820	820	800	818	5,900	102.25
2004-10-29	799	815	798	810	6,100	101.25
2004-10-28	850	850	820	821	22,900	102.63
2004-10-27	788	823	786	820	22,300	102.50
2004-10-26	769	780	760	776	11,700	97
2004-10-25	747	769	740	756	8,400	94.50
2004-10-22	711	737	711	737	9,700	92.13
2004-10-21	707	717	707	711	9,600	88.88
2004-10-20	704	708	704	708	3,400	88.50
2004-10-19	708	708	705	705	500	88.13
2004-10-18	713	713	700	700	3,500	87.50
2004-10-15	700	714	700	714	4,600	89.25
2004-10-14	721	721	710	710	5,700	88.75
2004-10-13	724	725	719	721	5,900	90.13
2004-10-12	720	720	716	716	2,700	89.50
2004-10-08	710	717	710	714	3,900	89.25
2004-10-07	724	724	700	711	10,600	88.88
2004-10-06	738	740	725	725	15,400	90.63
2004-10-05	696	735	696	735	23,400	91.88
2004-10-04	680	700	671	689	44,600	86.13
2004-10-01	711	722	655	665	35,000	83.13
2004-09-30	745	750	745	746	10,000	93.25
2004-09-29	755	760	740	745	6,000	93.13
2004-09-28	795	795	772	772	5,700	96.50
2004-09-27	800	800	771	800	4,000	100
2004-09-24	809	809	800	800	4,200	100
2004-09-22	805	835	799	799	6,800	99.88
2004-09-21	820	820	800	800	12,100	100
2004-09-17	805	814	799	810	5,200	101.25
2004-09-16	810	810	800	802	10,900	100.25
2004-09-15	840	845	836	836	6,200	104.50
2004-09-14	850	850	840	844	5,500	105.50
2004-09-13	871	872	855	855	3,400	106.88
2004-09-10	895	895	875	875	1,000	109.38
2004-09-09	900	900	890	895	1,100	111.88
2004-09-08	930	930	900	900	2,600	112.50
2004-09-07	940	940	925	929	5,700	116.13
2004-09-06	940	940	930	938	1,600	117.25
2004-09-03	944	944	940	940	1,400	117.50
2004-09-02	945	945	936	945	800	118.13
2004-09-01	945	945	935	935	1,100	116.88
2004-08-31	925	950	925	950	2,800	118.75
2004-08-30	930	930	930	930	900	116.25
2004-08-27	925	930	925	930	1,700	116.25
2004-08-26	945	945	930	930	1,500	116.25
2004-08-25	950	950	950	950	1,900	118.75
2004-08-24	950	950	950	950	2,100	118.75
2004-08-23	945	959	945	959	1,500	119.88
2004-08-20	950	950	950	950	300	118.75
2004-08-19	949	949	928	928	200	116
2004-08-16	970	970	950	950	400	118.75
2004-08-13	920	920	920	920	2,200	115
2004-08-12	910	918	901	918	4,500	114.75
2004-08-11	910	918	910	910	9,400	113.75
2004-08-10	930	930	920	920	11,700	115
2004-08-09	956	956	920	930	2,300	116.25
2004-08-06	970	970	970	970	2,400	121.25
2004-08-05	970	970	967	967	500	120.88
2004-08-04	985	985	960	965	3,300	120.63
2004-08-03	985	985	977	977	1,400	122.13
2004-08-02	980	980	951	973	2,500	121.63
2004-07-30	960	962	960	960	2,900	120
2004-07-29	954	965	951	955	7,200	119.38
2004-07-28	950	980	950	960	2,300	120
2004-07-27	980	980	960	960	5,400	120
2004-07-26	980	988	978	980	5,400	122.50
2004-07-23	958	970	958	970	3,000	121.25
2004-07-22	940	950	940	948	2,800	118.50
2004-07-21	950	965	950	955	1,200	119.38
2004-07-20	940	950	930	936	6,900	117
2004-07-16	925	940	915	940	2,500	117.50
2004-07-15	940	970	930	970	1,700	121.25
2004-07-14	973	990	950	950	3,700	118.75
2004-07-13	994	994	975	993	5,800	124.13
2004-07-12	975	1,000	975	991	9,500	123.88
2004-07-09	985	1,000	975	975	14,700	121.88
2004-07-08	945	970	945	970	12,300	121.25
2004-07-07	924	935	920	935	6,600	116.88
2004-07-06	943	947	910	910	7,300	113.75
2004-07-05	870	898	845	898	4,300	112.25
2004-07-02	880	883	880	883	7,300	110.38
2004-07-01	910	920	900	905	3,900	113.13
2004-06-30	945	950	910	920	18,300	115
2004-06-29	950	950	932	950	6,200	118.75
2004-06-28	905	950	905	930	4,800	116.25
2004-06-25	881	894	881	893	3,100	111.63
2004-06-24	879	879	860	871	2,600	108.88
2004-06-23	890	891	881	881	3,200	110.13
2004-06-22	892	893	865	875	4,900	109.38
2004-06-21	887	887	880	887	4,700	110.88
2004-06-18	870	870	865	870	1,800	108.75
2004-06-17	852	870	852	870	5,100	108.75
2004-06-16	828	850	828	840	4,600	105
2004-06-15	838	838	825	838	2,800	104.75
2004-06-14	838	843	838	843	4,100	105.38
2004-06-11	854	859	843	843	4,500	105.38
2004-06-10	831	834	830	834	300	104.25
2004-06-09	830	860	830	860	700	107.50
2004-06-08	830	850	830	850	3,400	106.25
2004-06-07	850	850	830	830	200	103.75
2004-06-04	850	860	850	860	1,900	107.50
2004-06-03	842	850	842	850	1,500	106.25
2004-06-02	865	870	862	862	2,800	107.75
2004-06-01	850	862	850	862	1,000	107.75
2004-05-31	877	877	840	840	4,600	105
2004-05-28	840	850	821	850	4,200	106.25
2004-05-27	825	856	825	841	4,600	105.13
2004-05-26	870	870	870	870	800	108.75
2004-05-25	835	865	835	860	5,600	107.50
2004-05-24	885	885	870	885	1,900	110.63
2004-05-21	835	855	835	855	1,000	106.88
2004-05-20	849	850	815	825	1,500	103.13
2004-05-19	800	850	800	850	11,800	106.25
2004-05-18	780	815	770	785	3,800	98.13
2004-05-17	900	900	825	825	11,100	103.13
2004-05-14	893	928	892	900	3,100	112.50
2004-05-13	872	876	872	873	2,300	109.13
2004-05-12	840	871	840	871	3,600	108.88
2004-05-11	970	970	890	930	10,000	116.25
2004-05-10	1,000	1,020	970	990	31,500	123.75
2004-05-07	990	999	990	999	16,300	124.88
2004-05-06	955	992	955	992	10,700	124
2004-04-30	950	950	930	946	11,300	118.25
2004-04-28	930	940	930	940	7,400	117.50
2004-04-27	930	935	930	930	12,400	116.25
2004-04-26	930	950	929	930	21,000	116.25
2004-04-23	930	940	920	930	40,300	116.25
2004-04-22	880	934	880	920	40,400	115
2004-04-21	802	880	802	879	27,700	109.88
2004-04-20	800	800	790	800	7,600	100
2004-04-19	800	800	790	800	13,500	100
2004-04-16	785	790	785	790	600	98.75
2004-04-15	790	790	780	780	10,300	97.50
2004-04-14	780	799	771	780	18,400	97.50
2004-04-13	780	789	775	788	3,700	98.50
2004-04-12	770	781	761	780	10,100	97.50
2004-04-09	762	770	760	760	3,700	95
2004-04-08	793	793	760	760	17,900	95
2004-04-07	786	788	771	775	10,700	96.88
2004-04-06	795	795	780	780	10,200	97.50
2004-04-05	753	794	753	780	15,900	97.50
2004-04-02	754	754	749	750	16,800	93.75
2004-04-01	754	755	751	751	11,500	93.88
2004-03-31	755	760	751	755	16,100	94.38
2004-03-30	751	757	750	751	14,700	93.88
2004-03-29	763	763	731	750	16,300	93.75
2004-03-26	753	780	753	780	3,400	97.50
2004-03-25	799	800	790	790	5,900	98.75
2004-03-24	777	794	770	794	3,600	99.25
2004-03-23	777	780	760	770	5,900	96.25
2004-03-22	775	775	770	775	2,200	96.88
2004-03-19	755	765	755	765	2,500	95.63
2004-03-18	795	795	780	780	4,200	97.50
2004-03-17	771	780	771	780	2,900	97.50
2004-03-16	760	770	760	761	2,800	95.13
2004-03-15	752	760	750	755	9,500	94.38
2004-03-12	765	765	760	760	600	95
2004-03-11	766	780	766	780	1,500	97.50
2004-03-10	800	800	761	780	8,600	97.50
2004-03-09	765	800	765	790	28,300	98.75
2004-03-08	800	802	750	751	5,400	93.88
2004-03-05	800	802	790	800	29,500	100
2004-03-04	745	820	745	805	19,000	100.63
2004-03-03	739	740	738	738	3,400	92.25
2004-03-02	727	735	727	735	4,100	91.88
2004-03-01	728	728	725	725	6,100	90.63
2004-02-27	730	730	721	725	2,900	90.63
2004-02-26	707	727	707	727	2,500	90.88
2004-02-25	730	730	720	727	7,900	90.88
2004-02-24	720	725	715	725	3,500	90.63
2004-02-23	712	720	703	705	2,100	88.13
2004-02-20	713	713	700	700	4,600	87.50
2004-02-19	700	705	700	705	3,400	88.13
2004-02-18	706	706	696	700	3,400	87.50
2004-02-17	730	730	700	700	3,200	87.50
2004-02-16	703	710	703	710	1,800	88.75
2004-02-13	695	710	695	710	7,100	88.75
2004-02-12	695	695	695	695	1,600	86.88
2004-02-10	700	700	692	695	9,900	86.88
2004-02-09	690	700	685	700	6,600	87.50
2004-02-06	690	690	685	685	3,200	85.63
2004-02-05	685	697	685	696	2,000	87
2004-02-04	686	686	686	686	400	85.75
2004-02-02	699	700	680	680	2,000	85
2004-01-30	670	690	670	680	2,000	85
2004-01-29	710	710	680	680	3,500	85
2004-01-28	700	720	700	720	700	90
2004-01-27	700	739	700	739	1,200	92.38
2004-01-26	740	740	710	740	1,000	92.50
2004-01-23	740	740	730	740	2,600	92.50
2004-01-22	740	740	720	730	1,500	91.25
2004-01-21	740	740	740	740	4,200	92.50
2004-01-20	742	742	735	735	3,300	91.88
2004-01-19	742	749	740	740	2,400	92.50
2004-01-16	738	743	726	743	10,300	92.88
2004-01-15	730	738	728	738	3,600	92.25
2004-01-14	720	728	715	728	4,000	91
2004-01-13	710	715	710	710	6,400	88.75
2004-01-09	697	715	697	710	6,400	88.75
2004-01-08	680	690	680	690	9,300	86.25
2004-01-07	680	680	675	677	2,800	84.63
2004-01-06	680	680	670	680	5,000	85
2004-01-05	680	680	680	680	400	85

分割・併合履歴： [2019-12-27]1株→2株 [2018-02-26]1株→2株 [2016-03-29]1株→2株 [2001-09-25]1株→1.5株

2024年05月
日	月	火	水	木	金	土
« 04月30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

4820 (株)EMシステムズ の時系列データ [2004年度]

4820 (株)EMシステムズの時系列データ [2004年度]