4820 (株)EMシステムズ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 3,000 | 3,250 | 3,000 | 3,250 | 86,100 | 406.25 |
| 2005-12-29 | 2,975 | 3,020 | 2,960 | 2,995 | 41,500 | 374.38 |
| 2005-12-28 | 2,990 | 2,995 | 2,900 | 2,985 | 45,900 | 373.13 |
| 2005-12-27 | 3,020 | 3,040 | 2,930 | 3,000 | 65,600 | 375 |
| 2005-12-26 | 2,830 | 3,080 | 2,830 | 3,010 | 101,300 | 376.25 |
| 2005-12-22 | 2,880 | 2,890 | 2,770 | 2,800 | 98,200 | 350 |
| 2005-12-21 | 3,080 | 3,110 | 2,870 | 2,920 | 98,400 | 365 |
| 2005-12-20 | 2,765 | 2,990 | 2,670 | 2,990 | 135,900 | 373.75 |
| 2005-12-19 | 2,920 | 2,990 | 2,800 | 2,850 | 114,800 | 356.25 |
| 2005-12-16 | 3,100 | 3,120 | 3,000 | 3,010 | 50,400 | 376.25 |
| 2005-12-15 | 3,150 | 3,210 | 2,985 | 3,150 | 89,100 | 393.75 |
| 2005-12-14 | 3,330 | 3,350 | 3,130 | 3,130 | 80,200 | 391.25 |
| 2005-12-13 | 3,300 | 3,440 | 3,110 | 3,250 | 291,800 | 406.25 |
| 2005-12-12 | 3,100 | 3,250 | 3,000 | 3,250 | 239,300 | 406.25 |
| 2005-12-09 | 2,590 | 2,950 | 2,520 | 2,895 | 341,100 | 361.88 |
| 2005-12-08 | 3,050 | 3,050 | 2,650 | 2,670 | 253,900 | 333.75 |
| 2005-12-07 | 3,390 | 3,780 | 3,030 | 3,100 | 428,800 | 387.50 |
| 2005-12-06 | 3,100 | 3,460 | 3,100 | 3,420 | 337,300 | 427.50 |
| 2005-12-05 | 2,575 | 3,040 | 2,570 | 3,000 | 234,900 | 375 |
| 2005-12-02 | 2,740 | 2,900 | 2,600 | 2,690 | 464,300 | 336.25 |
| 2005-12-01 | 2,080 | 2,500 | 2,030 | 2,500 | 283,000 | 312.50 |
| 2005-11-30 | 2,045 | 2,100 | 1,990 | 2,100 | 150,600 | 262.50 |
| 2005-11-29 | 1,702 | 1,950 | 1,702 | 1,944 | 200,400 | 243 |
| 2005-11-28 | 1,955 | 1,955 | 1,785 | 1,792 | 138,500 | 224 |
| 2005-11-25 | 1,980 | 2,100 | 1,902 | 1,985 | 185,700 | 248.13 |
| 2005-11-24 | 1,690 | 1,890 | 1,681 | 1,867 | 250,800 | 233.38 |
| 2005-11-22 | 1,441 | 1,610 | 1,441 | 1,600 | 196,000 | 200 |
| 2005-11-21 | 1,390 | 1,410 | 1,377 | 1,410 | 124,400 | 176.25 |
| 2005-11-18 | 1,374 | 1,379 | 1,310 | 1,330 | 155,600 | 166.25 |
| 2005-11-17 | 1,234 | 1,234 | 1,220 | 1,234 | 28,400 | 154.25 |
| 2005-11-16 | 1,220 | 1,234 | 1,193 | 1,233 | 42,600 | 154.13 |
| 2005-11-15 | 1,229 | 1,229 | 1,195 | 1,223 | 19,300 | 152.88 |
| 2005-11-14 | 1,195 | 1,239 | 1,191 | 1,239 | 68,900 | 154.88 |
| 2005-11-11 | 1,133 | 1,191 | 1,133 | 1,181 | 37,800 | 147.63 |
| 2005-11-10 | 1,080 | 1,128 | 1,080 | 1,128 | 15,200 | 141 |
| 2005-11-09 | 1,134 | 1,134 | 1,075 | 1,075 | 44,700 | 134.38 |
| 2005-11-08 | 1,150 | 1,150 | 1,123 | 1,128 | 25,400 | 141 |
| 2005-11-07 | 1,194 | 1,198 | 1,140 | 1,150 | 38,100 | 143.75 |
| 2005-11-04 | 1,150 | 1,180 | 1,141 | 1,180 | 53,800 | 147.50 |
| 2005-11-02 | 1,100 | 1,140 | 1,100 | 1,140 | 28,400 | 142.50 |
| 2005-11-01 | 1,078 | 1,094 | 1,075 | 1,094 | 20,400 | 136.75 |
| 2005-10-31 | 1,042 | 1,065 | 1,042 | 1,065 | 16,100 | 133.13 |
| 2005-10-28 | 1,076 | 1,080 | 1,060 | 1,070 | 10,900 | 133.75 |
| 2005-10-27 | 1,031 | 1,089 | 1,031 | 1,075 | 54,900 | 134.38 |
| 2005-10-26 | 1,043 | 1,044 | 1,010 | 1,037 | 33,100 | 129.63 |
| 2005-10-25 | 1,034 | 1,040 | 1,010 | 1,039 | 15,800 | 129.88 |
| 2005-10-24 | 1,010 | 1,038 | 1,001 | 1,030 | 8,500 | 128.75 |
| 2005-10-21 | 1,000 | 1,010 | 998 | 1,010 | 4,500 | 126.25 |
| 2005-10-20 | 990 | 1,026 | 990 | 1,015 | 15,800 | 126.88 |
| 2005-10-19 | 1,000 | 1,005 | 981 | 1,005 | 35,300 | 125.63 |
| 2005-10-18 | 1,033 | 1,035 | 1,000 | 1,014 | 23,400 | 126.75 |
| 2005-10-17 | 1,074 | 1,075 | 1,026 | 1,032 | 52,300 | 129 |
| 2005-10-14 | 1,055 | 1,055 | 1,029 | 1,055 | 82,100 | 131.88 |
| 2005-10-13 | 1,017 | 1,036 | 1,000 | 1,029 | 55,300 | 128.63 |
| 2005-10-12 | 995 | 1,040 | 990 | 1,040 | 86,600 | 130 |
| 2005-10-11 | 964 | 990 | 956 | 980 | 36,400 | 122.50 |
| 2005-10-07 | 945 | 966 | 942 | 953 | 37,900 | 119.13 |
| 2005-10-06 | 940 | 945 | 927 | 945 | 30,900 | 118.13 |
| 2005-10-05 | 948 | 950 | 935 | 942 | 25,500 | 117.75 |
| 2005-10-04 | 910 | 950 | 910 | 932 | 53,000 | 116.50 |
| 2005-10-03 | 914 | 919 | 905 | 919 | 20,100 | 114.88 |
| 2005-09-30 | 929 | 929 | 911 | 916 | 21,600 | 114.50 |
| 2005-09-29 | 900 | 924 | 890 | 918 | 38,800 | 114.75 |
| 2005-09-28 | 897 | 900 | 888 | 900 | 56,700 | 112.50 |
| 2005-09-27 | 896 | 897 | 877 | 897 | 47,700 | 112.13 |
| 2005-09-26 | 898 | 898 | 890 | 898 | 46,600 | 112.25 |
| 2005-09-22 | 918 | 918 | 885 | 895 | 114,800 | 111.88 |
| 2005-09-21 | 883 | 917 | 877 | 908 | 59,100 | 113.50 |
| 2005-09-20 | 876 | 885 | 872 | 876 | 54,000 | 109.50 |
| 2005-09-16 | 871 | 880 | 862 | 875 | 36,600 | 109.38 |
| 2005-09-15 | 893 | 915 | 870 | 872 | 57,100 | 109 |
| 2005-09-14 | 871 | 930 | 860 | 903 | 87,000 | 112.88 |
| 2005-09-13 | 895 | 896 | 866 | 877 | 72,200 | 109.63 |
| 2005-09-12 | 885 | 957 | 853 | 900 | 281,100 | 112.50 |
| 2005-09-09 | 935 | 935 | 930 | 935 | 271,700 | 116.88 |
| 2005-09-08 | 835 | 835 | 835 | 835 | 80,600 | 104.38 |
| 2005-09-07 | 730 | 740 | 727 | 735 | 21,300 | 91.88 |
| 2005-09-06 | 732 | 732 | 723 | 729 | 9,900 | 91.13 |
| 2005-09-05 | 730 | 730 | 707 | 730 | 12,600 | 91.25 |
| 2005-09-02 | 735 | 735 | 719 | 730 | 5,800 | 91.25 |
| 2005-09-01 | 731 | 735 | 729 | 735 | 18,700 | 91.88 |
| 2005-08-31 | 724 | 730 | 722 | 724 | 18,600 | 90.50 |
| 2005-08-30 | 720 | 729 | 720 | 721 | 14,000 | 90.13 |
| 2005-08-29 | 710 | 720 | 705 | 720 | 16,900 | 90 |
| 2005-08-26 | 730 | 730 | 712 | 715 | 14,600 | 89.38 |
| 2005-08-25 | 735 | 735 | 726 | 730 | 12,000 | 91.25 |
| 2005-08-24 | 740 | 740 | 730 | 735 | 6,300 | 91.88 |
| 2005-08-23 | 745 | 747 | 735 | 738 | 30,600 | 92.25 |
| 2005-08-22 | 739 | 750 | 739 | 750 | 19,800 | 93.75 |
| 2005-08-19 | 747 | 747 | 725 | 735 | 28,400 | 91.88 |
| 2005-08-18 | 750 | 762 | 749 | 757 | 24,100 | 94.63 |
| 2005-08-17 | 763 | 763 | 736 | 747 | 26,200 | 93.38 |
| 2005-08-16 | 760 | 763 | 758 | 762 | 16,100 | 95.25 |
| 2005-08-15 | 762 | 764 | 756 | 760 | 56,500 | 95 |
| 2005-08-12 | 760 | 764 | 751 | 760 | 69,700 | 95 |
| 2005-08-11 | 734 | 750 | 734 | 745 | 52,700 | 93.13 |
| 2005-08-10 | 725 | 738 | 715 | 735 | 33,400 | 91.88 |
| 2005-08-09 | 703 | 720 | 703 | 714 | 13,200 | 89.25 |
| 2005-08-08 | 701 | 701 | 680 | 698 | 11,500 | 87.25 |
| 2005-08-05 | 733 | 733 | 701 | 714 | 21,800 | 89.25 |
| 2005-08-04 | 730 | 740 | 718 | 726 | 83,300 | 90.75 |
| 2005-08-03 | 700 | 730 | 698 | 720 | 36,800 | 90 |
| 2005-08-02 | 695 | 699 | 693 | 694 | 9,300 | 86.75 |
| 2005-08-01 | 673 | 683 | 673 | 683 | 31,200 | 85.38 |
| 2005-07-29 | 672 | 676 | 670 | 673 | 16,600 | 84.13 |
| 2005-07-28 | 683 | 683 | 672 | 678 | 10,300 | 84.75 |
| 2005-07-27 | 694 | 694 | 681 | 685 | 22,200 | 85.63 |
| 2005-07-26 | 700 | 700 | 692 | 695 | 6,600 | 86.88 |
| 2005-07-25 | 709 | 709 | 696 | 701 | 12,900 | 87.63 |
| 2005-07-22 | 698 | 704 | 698 | 704 | 9,000 | 88 |
| 2005-07-21 | 710 | 713 | 695 | 695 | 28,500 | 86.88 |
| 2005-07-20 | 749 | 750 | 701 | 717 | 132,700 | 89.63 |
| 2005-07-19 | 705 | 729 | 701 | 729 | 59,700 | 91.13 |
| 2005-07-15 | 708 | 708 | 703 | 704 | 5,100 | 88 |
| 2005-07-14 | 711 | 716 | 705 | 710 | 2,700 | 88.75 |
| 2005-07-13 | 710 | 716 | 708 | 716 | 4,600 | 89.50 |
| 2005-07-12 | 725 | 725 | 714 | 720 | 9,900 | 90 |
| 2005-07-11 | 725 | 725 | 716 | 725 | 4,900 | 90.63 |
| 2005-07-08 | 726 | 726 | 726 | 726 | 400 | 90.75 |
| 2005-07-07 | 732 | 735 | 730 | 734 | 4,600 | 91.75 |
| 2005-07-06 | 728 | 740 | 728 | 738 | 15,900 | 92.25 |
| 2005-07-05 | 717 | 719 | 717 | 718 | 10,100 | 89.75 |
| 2005-07-04 | 714 | 717 | 714 | 717 | 7,300 | 89.63 |
| 2005-07-01 | 730 | 730 | 705 | 714 | 15,200 | 89.25 |
| 2005-06-30 | 740 | 740 | 733 | 733 | 9,100 | 91.63 |
| 2005-06-29 | 735 | 742 | 734 | 739 | 2,900 | 92.38 |
| 2005-06-28 | 730 | 745 | 730 | 742 | 1,800 | 92.75 |
| 2005-06-27 | 733 | 750 | 733 | 748 | 9,900 | 93.50 |
| 2005-06-24 | 748 | 750 | 739 | 750 | 4,300 | 93.75 |
| 2005-06-23 | 745 | 768 | 738 | 738 | 15,000 | 92.25 |
| 2005-06-22 | 745 | 745 | 730 | 744 | 2,100 | 93 |
| 2005-06-21 | 740 | 741 | 730 | 741 | 5,100 | 92.63 |
| 2005-06-20 | 730 | 750 | 730 | 740 | 5,700 | 92.50 |
| 2005-06-17 | 759 | 760 | 745 | 760 | 8,100 | 95 |
| 2005-06-16 | 756 | 762 | 750 | 762 | 14,700 | 95.25 |
| 2005-06-15 | 746 | 756 | 735 | 756 | 15,600 | 94.50 |
| 2005-06-14 | 730 | 747 | 730 | 746 | 21,800 | 93.25 |
| 2005-06-13 | 718 | 728 | 718 | 726 | 18,200 | 90.75 |
| 2005-06-10 | 701 | 719 | 700 | 719 | 23,700 | 89.88 |
| 2005-06-09 | 700 | 705 | 691 | 704 | 16,800 | 88 |
| 2005-06-08 | 688 | 692 | 687 | 690 | 10,800 | 86.25 |
| 2005-06-07 | 665 | 686 | 665 | 685 | 900 | 85.63 |
| 2005-06-06 | 685 | 685 | 669 | 669 | 1,900 | 83.63 |
| 2005-06-03 | 684 | 688 | 666 | 688 | 5,300 | 86 |
| 2005-06-02 | 677 | 688 | 677 | 688 | 1,500 | 86 |
| 2005-06-01 | 671 | 689 | 670 | 689 | 2,600 | 86.13 |
| 2005-05-31 | 690 | 695 | 689 | 695 | 6,400 | 86.88 |
| 2005-05-30 | 690 | 700 | 690 | 695 | 4,500 | 86.88 |
| 2005-05-27 | 690 | 700 | 690 | 691 | 4,600 | 86.38 |
| 2005-05-26 | 685 | 689 | 679 | 689 | 8,600 | 86.13 |
| 2005-05-25 | 683 | 683 | 679 | 679 | 2,500 | 84.88 |
| 2005-05-24 | 672 | 673 | 672 | 673 | 2,200 | 84.13 |
| 2005-05-23 | 672 | 681 | 672 | 672 | 3,100 | 84 |
| 2005-05-20 | 674 | 685 | 672 | 672 | 5,600 | 84 |
| 2005-05-19 | 700 | 700 | 673 | 674 | 11,700 | 84.25 |
| 2005-05-18 | 653 | 657 | 652 | 657 | 1,600 | 82.13 |
| 2005-05-17 | 660 | 660 | 654 | 654 | 1,100 | 81.75 |
| 2005-05-16 | 661 | 662 | 660 | 660 | 1,000 | 82.50 |
| 2005-05-13 | 658 | 665 | 657 | 663 | 4,300 | 82.88 |
| 2005-05-12 | 658 | 658 | 658 | 658 | 1,100 | 82.25 |
| 2005-05-11 | 658 | 658 | 657 | 657 | 3,100 | 82.13 |
| 2005-05-10 | 665 | 665 | 653 | 655 | 1,600 | 81.88 |
| 2005-05-09 | 664 | 665 | 661 | 665 | 700 | 83.13 |
| 2005-05-06 | 660 | 665 | 657 | 665 | 3,700 | 83.13 |
| 2005-05-02 | 665 | 665 | 660 | 664 | 2,000 | 83 |
| 2005-04-28 | 652 | 668 | 652 | 665 | 2,200 | 83.13 |
| 2005-04-27 | 665 | 665 | 660 | 660 | 900 | 82.50 |
| 2005-04-26 | 668 | 668 | 664 | 666 | 700 | 83.25 |
| 2005-04-25 | 668 | 668 | 661 | 668 | 2,700 | 83.50 |
| 2005-04-22 | 657 | 660 | 657 | 658 | 1,900 | 82.25 |
| 2005-04-21 | 655 | 657 | 640 | 657 | 2,900 | 82.13 |
| 2005-04-20 | 650 | 660 | 650 | 660 | 2,200 | 82.50 |
| 2005-04-19 | 643 | 650 | 643 | 647 | 5,100 | 80.88 |
| 2005-04-18 | 668 | 668 | 640 | 651 | 3,600 | 81.38 |
| 2005-04-15 | 676 | 685 | 676 | 676 | 1,300 | 84.50 |
| 2005-04-14 | 688 | 688 | 677 | 685 | 500 | 85.63 |
| 2005-04-13 | 689 | 689 | 680 | 680 | 1,500 | 85 |
| 2005-04-12 | 694 | 694 | 688 | 688 | 1,200 | 86 |
| 2005-04-11 | 690 | 693 | 685 | 685 | 1,400 | 85.63 |
| 2005-04-08 | 688 | 692 | 685 | 685 | 1,800 | 85.63 |
| 2005-04-07 | 685 | 685 | 680 | 680 | 4,300 | 85 |
| 2005-04-06 | 696 | 696 | 682 | 696 | 1,400 | 87 |
| 2005-04-05 | 698 | 698 | 697 | 698 | 1,300 | 87.25 |
| 2005-04-04 | 700 | 700 | 698 | 698 | 1,000 | 87.25 |
| 2005-04-01 | 700 | 700 | 698 | 698 | 1,100 | 87.25 |
| 2005-03-31 | 698 | 700 | 698 | 698 | 8,700 | 87.25 |
| 2005-03-30 | 699 | 699 | 690 | 698 | 2,900 | 87.25 |
| 2005-03-29 | 689 | 700 | 689 | 699 | 3,800 | 87.38 |
| 2005-03-28 | 695 | 695 | 688 | 694 | 1,700 | 86.75 |
| 2005-03-25 | 695 | 699 | 685 | 686 | 10,600 | 85.75 |
| 2005-03-24 | 696 | 699 | 688 | 698 | 4,100 | 87.25 |
| 2005-03-23 | 694 | 695 | 688 | 691 | 6,600 | 86.38 |
| 2005-03-22 | 700 | 700 | 688 | 694 | 12,600 | 86.75 |
| 2005-03-18 | 700 | 706 | 698 | 700 | 5,500 | 87.50 |
| 2005-03-17 | 690 | 700 | 690 | 700 | 2,600 | 87.50 |
| 2005-03-16 | 700 | 705 | 690 | 690 | 5,200 | 86.25 |
| 2005-03-15 | 716 | 716 | 705 | 705 | 3,100 | 88.13 |
| 2005-03-14 | 724 | 724 | 718 | 718 | 3,300 | 89.75 |
| 2005-03-11 | 716 | 730 | 715 | 718 | 3,400 | 89.75 |
| 2005-03-10 | 700 | 717 | 700 | 711 | 12,100 | 88.88 |
| 2005-03-09 | 697 | 697 | 690 | 693 | 3,000 | 86.63 |
| 2005-03-08 | 687 | 698 | 687 | 688 | 4,300 | 86 |
| 2005-03-07 | 680 | 686 | 680 | 685 | 2,300 | 85.63 |
| 2005-03-04 | 684 | 684 | 677 | 678 | 4,300 | 84.75 |
| 2005-03-03 | 680 | 681 | 680 | 680 | 2,900 | 85 |
| 2005-03-02 | 680 | 688 | 680 | 680 | 1,800 | 85 |
| 2005-03-01 | 677 | 677 | 677 | 677 | 1,000 | 84.63 |
| 2005-02-28 | 680 | 680 | 669 | 677 | 5,600 | 84.63 |
| 2005-02-25 | 681 | 689 | 667 | 667 | 14,100 | 83.38 |
| 2005-02-24 | 692 | 692 | 670 | 671 | 4,600 | 83.88 |
| 2005-02-23 | 684 | 686 | 683 | 683 | 2,500 | 85.38 |
| 2005-02-22 | 692 | 692 | 682 | 684 | 4,800 | 85.50 |
| 2005-02-21 | 676 | 690 | 676 | 690 | 1,400 | 86.25 |
| 2005-02-18 | 675 | 680 | 665 | 672 | 12,800 | 84 |
| 2005-02-17 | 670 | 680 | 665 | 680 | 8,900 | 85 |
| 2005-02-16 | 675 | 675 | 670 | 670 | 13,300 | 83.75 |
| 2005-02-15 | 675 | 690 | 672 | 672 | 5,600 | 84 |
| 2005-02-14 | 678 | 680 | 675 | 675 | 14,900 | 84.38 |
| 2005-02-10 | 675 | 679 | 670 | 675 | 6,900 | 84.38 |
| 2005-02-09 | 680 | 680 | 670 | 679 | 6,100 | 84.88 |
| 2005-02-08 | 695 | 695 | 682 | 682 | 5,700 | 85.25 |
| 2005-02-07 | 691 | 693 | 689 | 690 | 6,400 | 86.25 |
| 2005-02-04 | 691 | 699 | 680 | 690 | 8,100 | 86.25 |
| 2005-02-03 | 706 | 706 | 690 | 690 | 8,800 | 86.25 |
| 2005-02-02 | 691 | 698 | 690 | 696 | 4,600 | 87 |
| 2005-02-01 | 685 | 699 | 685 | 690 | 6,000 | 86.25 |
| 2005-01-31 | 705 | 705 | 683 | 686 | 4,900 | 85.75 |
| 2005-01-28 | 695 | 705 | 688 | 700 | 21,400 | 87.50 |
| 2005-01-27 | 710 | 718 | 695 | 698 | 11,200 | 87.25 |
| 2005-01-26 | 710 | 728 | 710 | 724 | 5,300 | 90.50 |
| 2005-01-25 | 720 | 720 | 715 | 715 | 4,000 | 89.38 |
| 2005-01-24 | 713 | 731 | 711 | 719 | 3,300 | 89.88 |
| 2005-01-21 | 710 | 734 | 705 | 733 | 2,800 | 91.63 |
| 2005-01-20 | 710 | 719 | 710 | 713 | 1,500 | 89.13 |
| 2005-01-18 | 724 | 744 | 720 | 744 | 1,500 | 93 |
| 2005-01-17 | 735 | 735 | 715 | 724 | 900 | 90.50 |
| 2005-01-14 | 719 | 734 | 719 | 734 | 400 | 91.75 |
| 2005-01-13 | 730 | 746 | 721 | 739 | 2,000 | 92.38 |
| 2005-01-12 | 749 | 749 | 721 | 725 | 1,700 | 90.63 |
| 2005-01-11 | 765 | 765 | 764 | 764 | 200 | 95.50 |
| 2005-01-07 | 765 | 780 | 765 | 780 | 3,500 | 97.50 |
| 2005-01-06 | 740 | 765 | 740 | 765 | 2,700 | 95.63 |
| 2005-01-05 | 740 | 750 | 730 | 730 | 1,600 | 91.25 |
| 2005-01-04 | 749 | 749 | 749 | 749 | 700 | 93.63 |
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
