4820 (株)EMシステムズの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	3,500	3,610	3,380	3,510	26,700	438.75
2006-12-28	3,600	3,620	3,450	3,560	32,700	445
2006-12-27	3,510	3,620	3,500	3,570	57,900	446.25
2006-12-26	3,400	3,490	3,400	3,460	82,500	432.50
2006-12-25	3,400	3,430	3,300	3,390	30,600	423.75
2006-12-22	3,420	3,460	3,380	3,430	32,800	428.75
2006-12-21	3,460	3,480	3,250	3,440	99,100	430
2006-12-20	3,550	3,660	3,400	3,430	85,700	428.75
2006-12-19	3,720	3,760	3,540	3,600	99,900	450
2006-12-18	3,730	3,780	3,660	3,760	62,200	470
2006-12-15	3,660	3,710	3,630	3,700	61,600	462.50
2006-12-14	3,600	3,680	3,600	3,630	64,200	453.75
2006-12-13	3,440	3,660	3,440	3,620	116,000	452.50
2006-12-12	3,450	3,480	3,400	3,420	132,400	427.50
2006-12-11	3,400	3,500	3,310	3,380	83,500	422.50
2006-12-08	3,220	3,460	3,190	3,400	183,900	425
2006-12-07	3,070	3,210	3,070	3,180	111,700	397.50
2006-12-06	3,110	3,120	3,060	3,090	38,400	386.25
2006-12-05	3,100	3,170	3,070	3,110	85,200	388.75
2006-12-04	2,980	3,130	2,960	3,110	88,200	388.75
2006-12-01	2,950	2,985	2,935	2,985	48,700	373.13
2006-11-30	2,940	3,010	2,940	2,990	213,700	373.75
2006-11-29	2,710	2,940	2,710	2,880	123,500	360
2006-11-28	2,695	2,740	2,640	2,740	61,400	342.50
2006-11-27	2,570	2,695	2,570	2,645	25,700	330.63
2006-11-24	2,745	2,745	2,620	2,650	44,400	331.25
2006-11-22	2,555	2,760	2,540	2,705	88,700	338.13
2006-11-21	2,710	2,735	2,550	2,580	71,500	322.50
2006-11-20	2,750	2,780	2,695	2,740	92,000	342.50
2006-11-17	2,620	2,785	2,575	2,780	169,700	347.50
2006-11-16	2,570	2,650	2,540	2,620	47,500	327.50
2006-11-15	2,580	2,580	2,555	2,580	20,400	322.50
2006-11-14	2,520	2,575	2,520	2,560	39,800	320
2006-11-13	2,500	2,520	2,495	2,510	20,400	313.75
2006-11-10	2,500	2,520	2,495	2,505	11,400	313.13
2006-11-09	2,525	2,525	2,495	2,520	14,300	315
2006-11-08	2,520	2,535	2,490	2,500	15,000	312.50
2006-11-07	2,580	2,580	2,515	2,550	18,400	318.75
2006-11-06	2,510	2,570	2,500	2,570	19,000	321.25
2006-11-02	2,490	2,525	2,480	2,510	16,200	313.75
2006-11-01	2,470	2,510	2,445	2,510	13,100	313.75
2006-10-31	2,440	2,490	2,415	2,480	9,900	310
2006-10-30	2,450	2,455	2,430	2,430	8,100	303.75
2006-10-27	2,500	2,540	2,465	2,480	5,600	310
2006-10-26	2,455	2,530	2,455	2,500	6,900	312.50
2006-10-25	2,520	2,520	2,455	2,475	13,300	309.38
2006-10-24	2,565	2,570	2,515	2,515	33,900	314.38
2006-10-23	2,495	2,530	2,490	2,530	28,300	316.25
2006-10-20	2,420	2,475	2,400	2,475	13,900	309.38
2006-10-19	2,425	2,465	2,420	2,425	14,400	303.13
2006-10-18	2,410	2,425	2,375	2,420	10,800	302.50
2006-10-17	2,425	2,425	2,350	2,400	42,500	300
2006-10-16	2,375	2,425	2,345	2,400	31,200	300
2006-10-13	2,240	2,325	2,215	2,315	45,100	289.38
2006-10-12	2,175	2,265	2,150	2,165	65,700	270.63
2006-10-11	2,415	2,430	2,250	2,265	53,500	283.13
2006-10-10	2,480	2,510	2,410	2,425	38,000	303.13
2006-10-06	2,485	2,525	2,475	2,520	24,600	315
2006-10-05	2,515	2,515	2,475	2,500	15,300	312.50
2006-10-04	2,505	2,530	2,495	2,510	28,000	313.75
2006-10-03	2,525	2,545	2,495	2,540	35,700	317.50
2006-10-02	2,550	2,560	2,505	2,520	48,800	315
2006-09-29	2,565	2,600	2,540	2,580	47,400	322.50
2006-09-28	2,510	2,580	2,490	2,575	50,900	321.88
2006-09-27	2,495	2,500	2,355	2,475	40,900	309.38
2006-09-26	2,385	2,405	2,355	2,375	23,900	296.88
2006-09-25	2,455	2,465	2,390	2,425	19,400	303.13
2006-09-22	2,485	2,510	2,460	2,475	18,300	309.38
2006-09-21	2,590	2,590	2,510	2,525	60,500	315.63
2006-09-20	2,440	2,575	2,420	2,560	45,200	320
2006-09-19	2,620	2,625	2,490	2,520	84,000	315
2006-09-15	2,535	2,640	2,520	2,585	130,300	323.13
2006-09-14	2,445	2,525	2,430	2,495	27,600	311.88
2006-09-13	2,475	2,540	2,380	2,470	50,300	308.75
2006-09-12	2,445	2,485	2,395	2,435	46,500	304.38
2006-09-11	2,550	2,550	2,420	2,495	46,400	311.88
2006-09-08	2,500	2,570	2,480	2,550	73,300	318.75
2006-09-07	2,400	2,530	2,395	2,520	144,100	315
2006-09-06	2,340	2,390	2,325	2,380	38,000	297.50
2006-09-05	2,290	2,340	2,265	2,340	32,400	292.50
2006-09-04	2,250	2,305	2,250	2,280	16,000	285
2006-09-01	2,210	2,240	2,170	2,240	16,200	280
2006-08-31	2,110	2,230	2,110	2,220	62,500	277.50
2006-08-30	2,075	2,150	2,075	2,100	25,500	262.50
2006-08-29	1,975	2,130	1,971	2,050	49,700	256.25
2006-08-28	2,080	2,090	1,985	1,990	58,700	248.75
2006-08-25	2,155	2,170	2,115	2,115	30,100	264.38
2006-08-24	2,190	2,190	2,170	2,175	19,100	271.88
2006-08-23	2,200	2,245	2,185	2,220	17,700	277.50
2006-08-22	2,175	2,200	2,140	2,185	21,700	273.13
2006-08-21	2,195	2,240	2,180	2,190	44,100	273.75
2006-08-18	2,240	2,295	2,150	2,285	55,500	285.63
2006-08-17	2,380	2,390	2,230	2,245	62,500	280.63
2006-08-16	2,280	2,435	2,280	2,315	129,500	289.38
2006-08-15	2,295	2,330	2,200	2,250	95,500	281.25
2006-08-14	2,000	2,190	2,000	2,190	81,600	273.75
2006-08-11	1,830	1,910	1,830	1,900	33,600	237.50
2006-08-10	1,762	1,815	1,752	1,810	19,700	226.25
2006-08-09	1,808	1,808	1,766	1,775	11,700	221.88
2006-08-08	1,807	1,860	1,769	1,800	24,100	225
2006-08-07	1,915	1,942	1,801	1,801	27,400	225.13
2006-08-04	1,891	1,925	1,876	1,895	17,100	236.88
2006-08-03	1,925	1,965	1,875	1,895	30,900	236.88
2006-08-02	1,821	1,905	1,821	1,900	23,300	237.50
2006-08-01	1,752	1,910	1,752	1,850	63,300	231.25
2006-07-31	1,686	1,788	1,686	1,751	105,100	218.88
2006-07-28	1,662	1,780	1,640	1,716	102,100	214.50
2006-07-27	1,799	1,799	1,635	1,645	72,200	205.63
2006-07-26	1,952	1,972	1,800	1,805	28,300	225.63
2006-07-25	1,980	2,005	1,940	1,982	32,400	247.75
2006-07-24	1,995	1,995	1,865	1,956	28,400	244.50
2006-07-21	2,030	2,080	1,955	2,000	21,300	250
2006-07-20	2,025	2,135	2,000	2,050	32,300	256.25
2006-07-19	1,981	2,085	1,850	1,990	32,100	248.75
2006-07-18	2,200	2,200	1,920	2,015	65,900	251.88
2006-07-14	2,275	2,285	2,230	2,235	12,500	279.38
2006-07-13	2,300	2,335	2,290	2,315	4,000	289.38
2006-07-12	2,380	2,380	2,310	2,350	16,900	293.75
2006-07-11	2,395	2,440	2,360	2,380	12,500	297.50
2006-07-10	2,350	2,450	2,320	2,450	16,900	306.25
2006-07-07	2,405	2,460	2,405	2,415	14,200	301.88
2006-07-06	2,385	2,450	2,370	2,395	33,900	299.38
2006-07-05	2,460	2,460	2,385	2,390	33,400	298.75
2006-07-04	2,560	2,570	2,480	2,480	35,100	310
2006-07-03	2,595	2,595	2,520	2,555	22,600	319.38
2006-06-30	2,550	2,590	2,510	2,580	36,100	322.50
2006-06-29	2,550	2,585	2,545	2,550	26,100	318.75
2006-06-28	2,490	2,545	2,460	2,545	12,400	318.13
2006-06-27	2,530	2,545	2,510	2,515	5,300	314.38
2006-06-26	2,490	2,510	2,485	2,510	2,600	313.75
2006-06-23	2,520	2,525	2,485	2,485	10,500	310.63
2006-06-22	2,530	2,550	2,495	2,500	14,100	312.50
2006-06-21	2,550	2,550	2,505	2,510	15,100	313.75
2006-06-20	2,560	2,630	2,520	2,555	19,800	319.38
2006-06-19	2,600	2,650	2,550	2,600	90,200	325
2006-06-16	2,600	2,605	2,540	2,580	33,400	322.50
2006-06-15	2,480	2,505	2,450	2,505	19,100	313.13
2006-06-14	2,375	2,460	2,340	2,405	13,300	300.63
2006-06-13	2,395	2,460	2,340	2,360	29,300	295
2006-06-12	2,285	2,410	2,285	2,370	10,500	296.25
2006-06-09	2,210	2,380	2,210	2,355	30,200	294.38
2006-06-08	2,260	2,330	2,240	2,250	41,400	281.25
2006-06-07	2,330	2,425	2,300	2,300	24,000	287.50
2006-06-06	2,400	2,420	2,330	2,330	19,200	291.25
2006-06-05	2,250	2,440	2,250	2,415	28,600	301.88
2006-06-02	2,315	2,380	2,100	2,370	35,900	296.25
2006-06-01	2,520	2,535	2,305	2,305	16,500	288.13
2006-05-31	2,415	2,490	2,405	2,490	45,700	311.25
2006-05-30	2,530	2,550	2,500	2,515	42,900	314.38
2006-05-29	2,630	2,670	2,575	2,575	109,300	321.88
2006-05-26	2,625	2,665	2,610	2,635	147,900	329.38
2006-05-25	2,490	2,580	2,450	2,575	107,700	321.88
2006-05-24	2,280	2,450	2,270	2,420	73,000	302.50
2006-05-23	2,180	2,240	2,165	2,205	24,100	275.63
2006-05-22	2,310	2,350	2,280	2,300	26,400	287.50
2006-05-19	2,140	2,260	2,120	2,260	48,600	282.50
2006-05-18	2,120	2,250	2,090	2,160	46,600	270
2006-05-17	2,300	2,370	2,145	2,280	35,200	285
2006-05-16	2,420	2,455	2,285	2,290	26,100	286.25
2006-05-15	2,380	2,470	2,380	2,420	25,100	302.50
2006-05-12	2,350	2,550	2,315	2,480	44,100	310
2006-05-11	2,410	2,415	2,380	2,380	13,700	297.50
2006-05-10	2,480	2,480	2,400	2,405	19,800	300.63
2006-05-09	2,505	2,510	2,480	2,480	14,400	310
2006-05-08	2,540	2,540	2,495	2,505	14,700	313.13
2006-05-02	2,470	2,525	2,460	2,505	35,600	313.13
2006-05-01	2,485	2,495	2,465	2,465	16,500	308.13
2006-04-28	2,505	2,505	2,465	2,505	17,600	313.13
2006-04-27	2,450	2,530	2,450	2,500	18,400	312.50
2006-04-26	2,425	2,490	2,425	2,490	25,700	311.25
2006-04-25	2,380	2,450	2,375	2,450	43,000	306.25
2006-04-24	2,455	2,500	2,350	2,365	69,400	295.63
2006-04-21	2,600	2,600	2,530	2,535	43,400	316.88
2006-04-20	2,665	2,730	2,570	2,625	154,900	328.13
2006-04-19	2,640	2,640	2,590	2,615	43,200	326.88
2006-04-18	2,570	2,655	2,565	2,615	49,700	326.88
2006-04-17	2,695	2,700	2,600	2,610	46,000	326.25
2006-04-14	2,555	2,720	2,555	2,670	79,900	333.75
2006-04-13	2,580	2,625	2,575	2,575	35,900	321.88
2006-04-12	2,615	2,640	2,530	2,600	49,000	325
2006-04-11	2,675	2,685	2,615	2,630	40,100	328.75
2006-04-10	2,700	2,720	2,670	2,675	34,600	334.38
2006-04-07	2,680	2,730	2,675	2,700	73,800	337.50
2006-04-06	2,690	2,705	2,650	2,670	75,400	333.75
2006-04-05	2,730	2,750	2,660	2,670	110,000	333.75
2006-04-04	2,760	2,765	2,680	2,700	159,500	337.50
2006-04-03	2,600	2,800	2,565	2,790	189,400	348.75
2006-03-31	2,600	2,600	2,550	2,570	63,300	321.25
2006-03-30	2,650	2,650	2,560	2,585	195,100	323.13
2006-03-29	2,485	2,620	2,465	2,605	200,300	325.63
2006-03-28	2,435	2,485	2,415	2,475	54,800	309.38
2006-03-27	2,410	2,460	2,400	2,410	139,800	301.25
2006-03-24	2,380	2,420	2,370	2,380	61,500	297.50
2006-03-23	2,435	2,445	2,360	2,360	101,200	295
2006-03-22	2,400	2,460	2,355	2,395	147,800	299.38
2006-03-20	2,510	2,550	2,510	2,520	67,800	315
2006-03-17	2,495	2,510	2,485	2,500	105,400	312.50
2006-03-16	2,550	2,550	2,490	2,500	129,800	312.50
2006-03-15	2,710	2,780	2,560	2,560	82,600	320
2006-03-14	2,800	2,870	2,700	2,725	46,500	340.63
2006-03-13	2,600	2,835	2,600	2,775	75,800	346.88
2006-03-10	2,520	2,595	2,495	2,575	36,500	321.88
2006-03-09	2,470	2,560	2,425	2,500	51,100	312.50
2006-03-08	2,550	2,610	2,460	2,510	76,500	313.75
2006-03-07	2,810	2,810	2,680	2,750	27,700	343.75
2006-03-06	2,760	2,900	2,700	2,810	47,600	351.25
2006-03-03	2,720	2,930	2,720	2,780	33,300	347.50
2006-03-02	3,000	3,020	2,770	2,840	60,800	355
2006-03-01	2,685	3,100	2,600	2,920	126,100	365
2006-02-28	2,985	3,020	2,800	2,845	46,300	355.63
2006-02-27	3,050	3,170	2,960	2,980	72,900	372.50
2006-02-24	2,940	3,250	2,940	3,090	167,100	386.25
2006-02-23	2,960	3,080	2,810	3,080	256,900	385
2006-02-22	2,680	2,680	2,680	2,680	22,600	335
2006-02-21	2,050	2,280	2,040	2,280	169,400	285
2006-02-20	2,135	2,195	1,975	1,980	227,900	247.50
2006-02-17	2,700	2,700	2,330	2,375	159,100	296.88
2006-02-16	2,870	2,925	2,585	2,710	142,300	338.75
2006-02-15	3,090	3,200	2,870	3,040	93,600	380
2006-02-14	3,070	3,250	2,670	3,250	183,000	406.25
2006-02-13	3,500	3,550	3,170	3,170	76,100	396.25
2006-02-10	3,700	3,750	3,380	3,670	84,500	458.75
2006-02-09	3,810	3,900	3,600	3,730	60,800	466.25
2006-02-08	3,960	4,050	3,700	3,700	67,400	462.50
2006-02-07	4,050	4,080	3,960	3,980	47,500	497.50
2006-02-06	3,770	3,930	3,770	3,850	41,800	481.25
2006-02-03	3,800	3,800	3,690	3,750	44,100	468.75
2006-02-02	3,800	3,910	3,750	3,820	47,400	477.50
2006-02-01	4,000	4,050	3,780	3,800	55,600	475
2006-01-31	4,080	4,100	3,950	3,950	37,100	493.75
2006-01-30	4,050	4,150	4,030	4,050	57,800	506.25
2006-01-27	4,090	4,180	3,910	3,970	83,000	496.25
2006-01-26	3,720	3,990	3,720	3,990	85,500	498.75
2006-01-25	3,440	3,650	3,350	3,610	81,000	451.25
2006-01-24	3,300	3,480	3,130	3,290	136,100	411.25
2006-01-23	3,350	3,590	3,250	3,250	124,800	406.25
2006-01-20	4,140	4,180	3,400	3,750	115,600	468.75
2006-01-19	3,130	3,880	3,130	3,880	163,000	485
2006-01-17	4,130	4,300	3,880	3,880	137,300	485
2006-01-16	4,380	4,420	4,140	4,380	87,700	547.50
2006-01-13	4,530	4,560	4,350	4,390	78,900	548.75
2006-01-12	4,400	4,570	4,280	4,510	115,500	563.75
2006-01-11	4,240	4,630	4,230	4,360	319,800	545
2006-01-10	3,900	4,340	3,900	4,340	370,300	542.50
2006-01-06	3,570	3,840	3,550	3,840	123,500	480
2006-01-05	3,850	4,000	3,620	3,720	266,600	465
2006-01-04	3,400	3,550	3,320	3,550	150,100	443.75

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 [2006年度]

4820 (株)EMシステムズの時系列データ [2006年度]