4820 (株)EMシステムズ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 504 | 505 | 500 | 500 | 3,900 | 62.50 |
| 2008-12-29 | 510 | 510 | 492 | 493 | 5,300 | 61.63 |
| 2008-12-26 | 483 | 489 | 480 | 480 | 3,800 | 60 |
| 2008-12-25 | 498 | 498 | 458 | 482 | 6,600 | 60.25 |
| 2008-12-24 | 470 | 478 | 462 | 478 | 5,700 | 59.75 |
| 2008-12-22 | 460 | 468 | 455 | 468 | 3,500 | 58.50 |
| 2008-12-19 | 467 | 468 | 460 | 460 | 2,100 | 57.50 |
| 2008-12-18 | 457 | 467 | 455 | 467 | 6,800 | 58.38 |
| 2008-12-17 | 465 | 467 | 455 | 467 | 16,800 | 58.38 |
| 2008-12-16 | 474 | 474 | 465 | 470 | 17,500 | 58.75 |
| 2008-12-15 | 448 | 465 | 430 | 430 | 1,300 | 53.75 |
| 2008-12-12 | 451 | 451 | 444 | 448 | 2,900 | 56 |
| 2008-12-11 | 450 | 454 | 450 | 450 | 4,100 | 56.25 |
| 2008-12-10 | 450 | 460 | 450 | 450 | 1,900 | 56.25 |
| 2008-12-09 | 460 | 475 | 459 | 460 | 2,000 | 57.50 |
| 2008-12-08 | 460 | 460 | 450 | 450 | 1,500 | 56.25 |
| 2008-12-05 | 456 | 460 | 455 | 459 | 4,100 | 57.38 |
| 2008-12-04 | 482 | 490 | 471 | 471 | 7,500 | 58.88 |
| 2008-12-03 | 465 | 465 | 464 | 465 | 500 | 58.13 |
| 2008-12-02 | 470 | 470 | 456 | 470 | 1,700 | 58.75 |
| 2008-12-01 | 490 | 490 | 474 | 474 | 3,800 | 59.25 |
| 2008-11-28 | 485 | 485 | 474 | 485 | 8,000 | 60.63 |
| 2008-11-27 | 481 | 485 | 464 | 470 | 3,100 | 58.75 |
| 2008-11-26 | 495 | 495 | 459 | 479 | 4,200 | 59.88 |
| 2008-11-25 | 499 | 499 | 485 | 494 | 7,200 | 61.75 |
| 2008-11-21 | 469 | 479 | 450 | 479 | 6,500 | 59.88 |
| 2008-11-20 | 480 | 480 | 470 | 475 | 7,200 | 59.38 |
| 2008-11-19 | 480 | 491 | 480 | 480 | 5,500 | 60 |
| 2008-11-18 | 495 | 500 | 480 | 480 | 8,900 | 60 |
| 2008-11-17 | 495 | 510 | 481 | 495 | 8,500 | 61.88 |
| 2008-11-14 | 480 | 530 | 470 | 495 | 23,500 | 61.88 |
| 2008-11-13 | 471 | 502 | 460 | 486 | 20,000 | 60.75 |
| 2008-11-12 | 504 | 504 | 475 | 491 | 23,500 | 61.38 |
| 2008-11-11 | 406 | 446 | 406 | 439 | 12,700 | 54.88 |
| 2008-11-10 | 377 | 410 | 375 | 405 | 16,300 | 50.63 |
| 2008-11-07 | 341 | 352 | 341 | 352 | 1,100 | 44 |
| 2008-11-06 | 342 | 345 | 337 | 342 | 8,300 | 42.75 |
| 2008-11-05 | 345 | 360 | 342 | 345 | 15,600 | 43.13 |
| 2008-11-04 | 355 | 355 | 333 | 350 | 3,500 | 43.75 |
| 2008-10-31 | 355 | 356 | 347 | 355 | 5,000 | 44.38 |
| 2008-10-30 | 340 | 357 | 331 | 348 | 10,400 | 43.50 |
| 2008-10-29 | 337 | 354 | 337 | 338 | 1,900 | 42.25 |
| 2008-10-28 | 344 | 345 | 320 | 335 | 3,300 | 41.88 |
| 2008-10-27 | 348 | 348 | 321 | 335 | 6,000 | 41.88 |
| 2008-10-24 | 352 | 352 | 330 | 352 | 11,800 | 44 |
| 2008-10-23 | 330 | 337 | 305 | 337 | 15,500 | 42.13 |
| 2008-10-22 | 331 | 338 | 325 | 337 | 3,200 | 42.13 |
| 2008-10-21 | 336 | 337 | 328 | 335 | 6,900 | 41.88 |
| 2008-10-20 | 315 | 325 | 315 | 324 | 7,100 | 40.50 |
| 2008-10-17 | 347 | 348 | 321 | 324 | 4,200 | 40.50 |
| 2008-10-16 | 352 | 352 | 325 | 332 | 10,700 | 41.50 |
| 2008-10-15 | 351 | 369 | 340 | 369 | 6,500 | 46.13 |
| 2008-10-14 | 347 | 355 | 338 | 352 | 11,800 | 44 |
| 2008-10-10 | 328 | 328 | 302 | 317 | 17,700 | 39.63 |
| 2008-10-09 | 312 | 350 | 310 | 328 | 7,900 | 41 |
| 2008-10-08 | 312 | 320 | 310 | 317 | 18,300 | 39.63 |
| 2008-10-07 | 308 | 350 | 308 | 322 | 20,900 | 40.25 |
| 2008-10-06 | 392 | 392 | 351 | 353 | 11,000 | 44.13 |
| 2008-10-03 | 400 | 400 | 390 | 394 | 11,100 | 49.25 |
| 2008-10-02 | 414 | 414 | 395 | 395 | 7,500 | 49.38 |
| 2008-10-01 | 417 | 446 | 416 | 429 | 4,700 | 53.63 |
| 2008-09-30 | 407 | 422 | 400 | 422 | 3,500 | 52.75 |
| 2008-09-29 | 465 | 465 | 437 | 437 | 3,400 | 54.63 |
| 2008-09-26 | 476 | 480 | 474 | 480 | 2,700 | 60 |
| 2008-09-25 | 465 | 470 | 460 | 465 | 6,600 | 58.13 |
| 2008-09-24 | 443 | 459 | 441 | 455 | 4,900 | 56.88 |
| 2008-09-22 | 431 | 440 | 421 | 433 | 3,200 | 54.13 |
| 2008-09-19 | 416 | 435 | 408 | 408 | 6,600 | 51 |
| 2008-09-18 | 375 | 395 | 355 | 395 | 32,600 | 49.38 |
| 2008-09-17 | 370 | 389 | 370 | 380 | 30,400 | 47.50 |
| 2008-09-16 | 400 | 400 | 371 | 390 | 23,200 | 48.75 |
| 2008-09-12 | 412 | 430 | 410 | 428 | 8,400 | 53.50 |
| 2008-09-11 | 440 | 440 | 420 | 420 | 5,100 | 52.50 |
| 2008-09-10 | 448 | 448 | 434 | 435 | 4,900 | 54.38 |
| 2008-09-09 | 452 | 455 | 448 | 454 | 13,800 | 56.75 |
| 2008-09-08 | 461 | 470 | 452 | 452 | 5,600 | 56.50 |
| 2008-09-05 | 469 | 475 | 460 | 460 | 2,600 | 57.50 |
| 2008-09-04 | 467 | 485 | 465 | 479 | 3,800 | 59.88 |
| 2008-09-03 | 471 | 482 | 466 | 482 | 3,300 | 60.25 |
| 2008-09-02 | 475 | 481 | 475 | 481 | 3,300 | 60.13 |
| 2008-09-01 | 467 | 485 | 467 | 485 | 4,100 | 60.63 |
| 2008-08-29 | 466 | 488 | 466 | 467 | 4,300 | 58.38 |
| 2008-08-28 | 492 | 497 | 465 | 466 | 3,500 | 58.25 |
| 2008-08-27 | 500 | 500 | 497 | 497 | 800 | 62.13 |
| 2008-08-26 | 506 | 506 | 506 | 506 | 1,200 | 63.25 |
| 2008-08-25 | 530 | 530 | 510 | 512 | 5,000 | 64 |
| 2008-08-22 | 485 | 495 | 480 | 495 | 2,100 | 61.88 |
| 2008-08-21 | 480 | 485 | 480 | 485 | 2,200 | 60.63 |
| 2008-08-20 | 501 | 501 | 485 | 485 | 6,400 | 60.63 |
| 2008-08-19 | 505 | 505 | 495 | 505 | 2,000 | 63.13 |
| 2008-08-18 | 491 | 514 | 490 | 514 | 3,000 | 64.25 |
| 2008-08-15 | 495 | 515 | 495 | 501 | 2,400 | 62.63 |
| 2008-08-14 | 495 | 497 | 490 | 495 | 5,300 | 61.88 |
| 2008-08-13 | 500 | 504 | 500 | 500 | 5,200 | 62.50 |
| 2008-08-12 | 505 | 505 | 504 | 504 | 6,100 | 63 |
| 2008-08-11 | 500 | 520 | 500 | 504 | 6,900 | 63 |
| 2008-08-08 | 504 | 504 | 495 | 500 | 7,600 | 62.50 |
| 2008-08-07 | 540 | 540 | 510 | 515 | 3,900 | 64.38 |
| 2008-08-06 | 520 | 545 | 505 | 540 | 11,000 | 67.50 |
| 2008-08-05 | 540 | 540 | 522 | 528 | 8,300 | 66 |
| 2008-08-04 | 545 | 555 | 540 | 545 | 3,700 | 68.13 |
| 2008-08-01 | 560 | 560 | 547 | 547 | 2,100 | 68.38 |
| 2008-07-31 | 564 | 568 | 545 | 568 | 12,200 | 71 |
| 2008-07-30 | 576 | 576 | 550 | 569 | 9,200 | 71.13 |
| 2008-07-29 | 562 | 575 | 562 | 566 | 7,100 | 70.75 |
| 2008-07-28 | 591 | 594 | 591 | 592 | 1,000 | 74 |
| 2008-07-25 | 616 | 616 | 600 | 605 | 4,000 | 75.63 |
| 2008-07-24 | 606 | 607 | 585 | 595 | 3,700 | 74.38 |
| 2008-07-23 | 592 | 598 | 580 | 598 | 4,700 | 74.75 |
| 2008-07-22 | 600 | 600 | 590 | 591 | 4,000 | 73.88 |
| 2008-07-18 | 595 | 613 | 595 | 603 | 3,300 | 75.38 |
| 2008-07-17 | 590 | 605 | 590 | 598 | 4,500 | 74.75 |
| 2008-07-16 | 590 | 600 | 590 | 590 | 3,800 | 73.75 |
| 2008-07-15 | 590 | 593 | 590 | 590 | 3,500 | 73.75 |
| 2008-07-14 | 595 | 618 | 595 | 600 | 10,800 | 75 |
| 2008-07-11 | 620 | 625 | 615 | 615 | 1,300 | 76.88 |
| 2008-07-10 | 590 | 635 | 590 | 620 | 4,200 | 77.50 |
| 2008-07-09 | 634 | 634 | 580 | 590 | 22,700 | 73.75 |
| 2008-07-08 | 661 | 661 | 641 | 642 | 4,000 | 80.25 |
| 2008-07-07 | 663 | 671 | 645 | 651 | 7,800 | 81.38 |
| 2008-07-04 | 691 | 710 | 650 | 653 | 29,500 | 81.63 |
| 2008-07-03 | 600 | 648 | 600 | 641 | 3,800 | 80.13 |
| 2008-07-02 | 650 | 650 | 615 | 620 | 5,100 | 77.50 |
| 2008-07-01 | 670 | 670 | 650 | 650 | 800 | 81.25 |
| 2008-06-30 | 635 | 660 | 630 | 660 | 2,900 | 82.50 |
| 2008-06-27 | 645 | 658 | 630 | 635 | 9,100 | 79.38 |
| 2008-06-26 | 660 | 660 | 630 | 645 | 7,400 | 80.63 |
| 2008-06-25 | 655 | 660 | 620 | 658 | 10,000 | 82.25 |
| 2008-06-24 | 613 | 657 | 613 | 635 | 10,900 | 79.38 |
| 2008-06-23 | 620 | 634 | 620 | 623 | 7,000 | 77.88 |
| 2008-06-20 | 606 | 623 | 603 | 621 | 8,200 | 77.63 |
| 2008-06-19 | 632 | 632 | 610 | 612 | 5,300 | 76.50 |
| 2008-06-18 | 612 | 638 | 612 | 627 | 21,700 | 78.38 |
| 2008-06-17 | 631 | 640 | 600 | 602 | 41,300 | 75.25 |
| 2008-06-16 | 657 | 664 | 630 | 630 | 13,200 | 78.75 |
| 2008-06-13 | 657 | 666 | 650 | 665 | 14,200 | 83.13 |
| 2008-06-12 | 660 | 674 | 659 | 667 | 7,900 | 83.38 |
| 2008-06-11 | 679 | 684 | 675 | 675 | 6,200 | 84.38 |
| 2008-06-10 | 674 | 685 | 670 | 675 | 7,900 | 84.38 |
| 2008-06-09 | 674 | 682 | 674 | 680 | 2,700 | 85 |
| 2008-06-06 | 685 | 691 | 674 | 675 | 14,900 | 84.38 |
| 2008-06-05 | 685 | 695 | 683 | 686 | 6,200 | 85.75 |
| 2008-06-04 | 700 | 707 | 690 | 705 | 2,100 | 88.13 |
| 2008-06-03 | 715 | 715 | 695 | 704 | 8,400 | 88 |
| 2008-06-02 | 702 | 725 | 702 | 724 | 10,900 | 90.50 |
| 2008-05-30 | 683 | 696 | 681 | 693 | 5,500 | 86.63 |
| 2008-05-29 | 670 | 695 | 670 | 690 | 9,300 | 86.25 |
| 2008-05-28 | 679 | 685 | 669 | 670 | 14,100 | 83.75 |
| 2008-05-27 | 676 | 695 | 673 | 675 | 3,600 | 84.38 |
| 2008-05-26 | 680 | 690 | 675 | 675 | 7,400 | 84.38 |
| 2008-05-23 | 714 | 715 | 685 | 695 | 13,500 | 86.88 |
| 2008-05-22 | 690 | 699 | 685 | 694 | 7,800 | 86.75 |
| 2008-05-21 | 680 | 700 | 680 | 700 | 12,000 | 87.50 |
| 2008-05-20 | 680 | 710 | 675 | 690 | 17,500 | 86.25 |
| 2008-05-19 | 655 | 699 | 655 | 670 | 47,400 | 83.75 |
| 2008-05-16 | 728 | 746 | 710 | 715 | 49,100 | 89.38 |
| 2008-05-15 | 782 | 782 | 745 | 778 | 20,600 | 97.25 |
| 2008-05-14 | 796 | 796 | 760 | 772 | 20,700 | 96.50 |
| 2008-05-13 | 826 | 830 | 791 | 808 | 10,500 | 101 |
| 2008-05-12 | 820 | 835 | 802 | 835 | 15,200 | 104.38 |
| 2008-05-09 | 800 | 850 | 790 | 850 | 36,100 | 106.25 |
| 2008-05-08 | 787 | 798 | 777 | 795 | 18,700 | 99.38 |
| 2008-05-07 | 710 | 771 | 705 | 771 | 43,200 | 96.38 |
| 2008-05-02 | 700 | 729 | 700 | 706 | 14,000 | 88.25 |
| 2008-05-01 | 727 | 745 | 710 | 710 | 14,200 | 88.75 |
| 2008-04-30 | 695 | 718 | 665 | 717 | 19,000 | 89.63 |
| 2008-04-28 | 702 | 724 | 700 | 700 | 19,000 | 87.50 |
| 2008-04-25 | 700 | 732 | 700 | 707 | 15,100 | 88.38 |
| 2008-04-24 | 735 | 735 | 708 | 718 | 13,700 | 89.75 |
| 2008-04-23 | 717 | 745 | 713 | 731 | 32,200 | 91.38 |
| 2008-04-22 | 746 | 765 | 704 | 747 | 85,100 | 93.38 |
| 2008-04-21 | 646 | 740 | 646 | 736 | 83,700 | 92 |
| 2008-04-18 | 603 | 670 | 596 | 645 | 97,600 | 80.63 |
| 2008-04-17 | 561 | 603 | 540 | 603 | 170,300 | 75.38 |
| 2008-04-16 | 600 | 610 | 590 | 591 | 161,700 | 73.88 |
| 2008-04-15 | 645 | 696 | 645 | 690 | 30,900 | 86.25 |
| 2008-04-14 | 643 | 648 | 610 | 640 | 23,000 | 80 |
| 2008-04-11 | 654 | 654 | 639 | 639 | 44,500 | 79.88 |
| 2008-04-10 | 685 | 685 | 641 | 650 | 61,500 | 81.25 |
| 2008-04-09 | 702 | 706 | 671 | 695 | 67,300 | 86.88 |
| 2008-04-08 | 747 | 756 | 724 | 727 | 66,400 | 90.88 |
| 2008-04-07 | 772 | 784 | 767 | 777 | 13,400 | 97.13 |
| 2008-04-04 | 796 | 800 | 777 | 777 | 9,300 | 97.13 |
| 2008-04-03 | 779 | 795 | 777 | 795 | 11,300 | 99.38 |
| 2008-04-02 | 772 | 778 | 770 | 770 | 4,600 | 96.25 |
| 2008-04-01 | 761 | 767 | 759 | 760 | 8,000 | 95 |
| 2008-03-31 | 760 | 774 | 760 | 761 | 19,700 | 95.13 |
| 2008-03-28 | 770 | 774 | 750 | 765 | 10,900 | 95.63 |
| 2008-03-27 | 776 | 776 | 757 | 773 | 9,200 | 96.63 |
| 2008-03-26 | 775 | 795 | 769 | 780 | 7,000 | 97.50 |
| 2008-03-25 | 847 | 850 | 787 | 788 | 33,500 | 98.50 |
| 2008-03-24 | 786 | 795 | 782 | 787 | 38,000 | 98.38 |
| 2008-03-21 | 783 | 794 | 775 | 776 | 31,800 | 97 |
| 2008-03-19 | 827 | 827 | 780 | 800 | 9,300 | 100 |
| 2008-03-18 | 784 | 800 | 782 | 787 | 5,200 | 98.38 |
| 2008-03-17 | 795 | 808 | 778 | 808 | 24,600 | 101 |
| 2008-03-14 | 806 | 812 | 795 | 802 | 7,600 | 100.25 |
| 2008-03-13 | 800 | 805 | 786 | 786 | 32,100 | 98.25 |
| 2008-03-12 | 789 | 820 | 789 | 810 | 56,600 | 101.25 |
| 2008-03-11 | 791 | 800 | 770 | 777 | 37,800 | 97.13 |
| 2008-03-10 | 822 | 825 | 795 | 800 | 15,000 | 100 |
| 2008-03-07 | 820 | 850 | 820 | 831 | 19,800 | 103.88 |
| 2008-03-06 | 835 | 850 | 830 | 837 | 3,200 | 104.63 |
| 2008-03-05 | 850 | 859 | 829 | 830 | 13,900 | 103.75 |
| 2008-03-04 | 873 | 875 | 850 | 850 | 21,900 | 106.25 |
| 2008-03-03 | 876 | 895 | 856 | 895 | 15,800 | 111.88 |
| 2008-02-29 | 884 | 904 | 880 | 880 | 12,900 | 110 |
| 2008-02-28 | 883 | 891 | 883 | 886 | 9,500 | 110.75 |
| 2008-02-27 | 885 | 894 | 880 | 882 | 7,200 | 110.25 |
| 2008-02-26 | 885 | 899 | 877 | 883 | 9,900 | 110.38 |
| 2008-02-25 | 890 | 899 | 880 | 893 | 7,600 | 111.63 |
| 2008-02-22 | 891 | 891 | 871 | 876 | 18,400 | 109.50 |
| 2008-02-21 | 887 | 905 | 882 | 897 | 22,000 | 112.13 |
| 2008-02-20 | 877 | 894 | 875 | 879 | 24,300 | 109.88 |
| 2008-02-19 | 900 | 902 | 871 | 884 | 25,700 | 110.50 |
| 2008-02-18 | 869 | 902 | 869 | 901 | 58,600 | 112.63 |
| 2008-02-15 | 898 | 920 | 890 | 919 | 15,600 | 114.88 |
| 2008-02-14 | 914 | 915 | 906 | 910 | 15,000 | 113.75 |
| 2008-02-13 | 895 | 918 | 882 | 903 | 17,100 | 112.88 |
| 2008-02-12 | 881 | 902 | 875 | 891 | 21,500 | 111.38 |
| 2008-02-08 | 900 | 917 | 880 | 880 | 27,900 | 110 |
| 2008-02-07 | 900 | 920 | 890 | 920 | 19,000 | 115 |
| 2008-02-06 | 901 | 911 | 900 | 910 | 29,500 | 113.75 |
| 2008-02-05 | 898 | 920 | 890 | 919 | 24,800 | 114.88 |
| 2008-02-04 | 926 | 926 | 885 | 900 | 53,600 | 112.50 |
| 2008-02-01 | 844 | 876 | 844 | 866 | 38,300 | 108.25 |
| 2008-01-31 | 807 | 834 | 807 | 831 | 12,300 | 103.88 |
| 2008-01-30 | 790 | 818 | 783 | 815 | 37,800 | 101.88 |
| 2008-01-29 | 810 | 832 | 778 | 782 | 92,600 | 97.75 |
| 2008-01-28 | 805 | 826 | 802 | 802 | 59,700 | 100.25 |
| 2008-01-25 | 840 | 842 | 801 | 804 | 90,700 | 100.50 |
| 2008-01-24 | 745 | 795 | 742 | 795 | 38,200 | 99.38 |
| 2008-01-23 | 755 | 779 | 730 | 730 | 55,900 | 91.25 |
| 2008-01-22 | 777 | 777 | 740 | 740 | 72,600 | 92.50 |
| 2008-01-21 | 824 | 824 | 787 | 787 | 75,400 | 98.38 |
| 2008-01-18 | 809 | 859 | 805 | 825 | 66,000 | 103.13 |
| 2008-01-17 | 863 | 883 | 800 | 833 | 83,800 | 104.13 |
| 2008-01-16 | 900 | 915 | 842 | 860 | 50,500 | 107.50 |
| 2008-01-15 | 995 | 1,000 | 915 | 940 | 66,500 | 117.50 |
| 2008-01-11 | 1,005 | 1,034 | 981 | 1,002 | 59,900 | 125.25 |
| 2008-01-10 | 1,045 | 1,052 | 1,000 | 1,008 | 100,500 | 126 |
| 2008-01-09 | 1,002 | 1,042 | 1,000 | 1,042 | 57,700 | 130.25 |
| 2008-01-08 | 1,071 | 1,095 | 1,010 | 1,022 | 56,200 | 127.75 |
| 2008-01-07 | 1,051 | 1,101 | 1,051 | 1,100 | 11,400 | 137.50 |
| 2008-01-04 | 1,091 | 1,100 | 1,075 | 1,076 | 9,600 | 134.50 |
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
