4820 (株)EMシステムズの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	659	660	650	660	3,700	82.50
2010-12-29	635	657	635	657	2,700	82.13
2010-12-28	640	650	640	645	400	80.63
2010-12-27	650	650	650	650	300	81.25
2010-12-24	659	660	640	657	5,500	82.13
2010-12-22	655	670	655	669	12,400	83.63
2010-12-21	655	655	650	655	3,800	81.88
2010-12-20	654	654	650	650	2,200	81.25
2010-12-17	650	659	650	654	3,400	81.75
2010-12-16	643	650	640	650	8,200	81.25
2010-12-15	658	658	638	638	4,400	79.75
2010-12-14	651	659	636	659	2,700	82.38
2010-12-13	649	659	630	655	4,100	81.88
2010-12-10	665	665	645	659	13,800	82.38
2010-12-09	639	639	633	635	3,600	79.38
2010-12-08	635	639	630	639	2,700	79.88
2010-12-07	620	635	620	635	2,700	79.38
2010-12-06	632	644	620	620	1,800	77.50
2010-12-03	650	650	632	632	1,600	79
2010-12-02	615	650	615	650	5,600	81.25
2010-11-30	605	607	601	607	2,500	75.88
2010-11-29	609	609	600	600	2,800	75
2010-11-26	605	615	605	610	2,500	76.25
2010-11-25	585	595	576	595	6,000	74.38
2010-11-24	568	580	568	575	5,600	71.88
2010-11-22	574	574	565	569	2,700	71.13
2010-11-19	559	568	550	568	3,200	71
2010-11-18	549	559	549	559	1,700	69.88
2010-11-17	551	551	540	540	1,300	67.50
2010-11-16	545	551	540	551	2,400	68.88
2010-11-15	545	565	545	565	2,000	70.63
2010-11-12	545	545	545	545	600	68.13
2010-11-11	568	568	540	540	1,700	67.50
2010-11-10	515	569	510	569	3,600	71.13
2010-11-09	510	523	510	510	1,600	63.75
2010-11-08	502	507	502	507	2,200	63.38
2010-11-05	503	509	503	507	2,300	63.38
2010-11-04	490	505	482	495	5,700	61.88
2010-11-02	515	515	510	510	200	63.75
2010-11-01	506	509	506	509	200	63.63
2010-10-29	528	528	502	515	4,700	64.38
2010-10-28	540	548	540	548	200	68.50
2010-10-27	540	545	538	545	2,600	68.13
2010-10-26	555	555	550	550	1,300	68.75
2010-10-25	578	578	550	565	5,000	70.63
2010-10-22	566	575	566	575	800	71.88
2010-10-21	561	567	555	567	800	70.88
2010-10-20	530	535	530	535	200	66.88
2010-10-19	541	541	540	540	200	67.50
2010-10-15	536	550	536	550	500	68.75
2010-10-14	530	560	530	560	2,500	70
2010-10-13	569	569	559	568	400	71
2010-10-12	550	561	550	561	700	70.13
2010-10-08	551	551	551	551	300	68.88
2010-10-07	562	562	560	560	1,000	70
2010-10-06	570	570	559	570	8,000	71.25
2010-10-05	560	570	560	570	1,200	71.25
2010-10-04	560	570	558	570	6,300	71.25
2010-10-01	570	580	560	570	8,700	71.25
2010-09-30	591	592	589	590	3,800	73.75
2010-09-29	599	599	590	590	3,400	73.75
2010-09-28	601	601	592	599	2,200	74.88
2010-09-27	591	618	591	605	800	75.63
2010-09-24	618	618	583	591	3,700	73.88
2010-09-22	596	625	596	625	4,500	78.13
2010-09-21	590	600	585	599	900	74.88
2010-09-17	592	600	590	590	400	73.75
2010-09-15	594	609	594	598	2,300	74.75
2010-09-14	600	600	600	600	100	75
2010-09-13	580	605	580	605	1,000	75.63
2010-09-09	575	580	575	580	900	72.50
2010-09-08	580	580	580	580	200	72.50
2010-09-07	550	550	550	550	1,700	68.75
2010-09-03	560	560	560	560	800	70
2010-09-02	553	553	553	553	200	69.13
2010-09-01	571	571	561	561	200	70.13
2010-08-31	540	550	540	541	3,000	67.63
2010-08-30	542	550	542	550	2,100	68.75
2010-08-27	558	558	548	548	900	68.50
2010-08-26	550	567	544	558	1,700	69.75
2010-08-25	560	574	560	560	5,000	70
2010-08-24	570	570	552	558	5,700	69.75
2010-08-23	552	575	552	569	2,900	71.13
2010-08-20	545	565	538	565	1,500	70.63
2010-08-19	550	555	535	555	5,700	69.38
2010-08-18	555	560	555	560	900	70
2010-08-17	560	568	560	568	4,600	71
2010-08-16	570	589	570	589	700	73.63
2010-08-13	570	580	570	580	200	72.50
2010-08-12	580	590	570	570	2,400	71.25
2010-08-11	590	590	590	590	100	73.75
2010-08-10	599	599	580	580	800	72.50
2010-08-09	602	602	602	602	100	75.25
2010-08-06	618	618	610	610	700	76.25
2010-08-05	615	615	598	613	6,300	76.63
2010-08-04	618	620	618	618	1,100	77.25
2010-08-03	620	628	618	628	2,800	78.50
2010-08-02	611	615	610	615	800	76.88
2010-07-30	620	620	615	615	600	76.88
2010-07-29	620	629	620	620	3,800	77.50
2010-07-28	630	630	610	620	2,200	77.50
2010-07-27	635	635	635	635	200	79.38
2010-07-26	623	625	623	625	200	78.13
2010-07-23	633	633	622	625	5,700	78.13
2010-07-22	626	639	626	630	2,700	78.75
2010-07-21	650	650	634	644	1,100	80.50
2010-07-20	657	657	640	647	2,000	80.88
2010-07-16	670	670	662	665	1,200	83.13
2010-07-15	690	696	655	655	4,300	81.88
2010-07-14	680	699	678	693	6,700	86.63
2010-07-13	650	672	650	672	3,300	84
2010-07-09	619	640	619	628	3,400	78.50
2010-07-08	625	625	625	625	200	78.13
2010-07-07	623	623	621	621	500	77.63
2010-07-06	618	627	608	627	14,500	78.38
2010-07-05	617	617	600	608	13,000	76
2010-07-02	623	641	620	637	6,200	79.63
2010-07-01	630	630	630	630	1,000	78.75
2010-06-30	640	641	619	630	5,300	78.75
2010-06-29	659	659	640	640	1,300	80
2010-06-28	670	679	654	657	2,900	82.13
2010-06-25	685	690	652	660	7,900	82.50
2010-06-24	675	694	675	694	2,000	86.75
2010-06-23	670	684	660	684	3,700	85.50
2010-06-22	678	688	655	670	11,600	83.75
2010-06-21	699	702	690	702	4,500	87.75
2010-06-18	663	693	660	681	8,200	85.13
2010-06-17	678	683	673	673	4,300	84.13
2010-06-16	708	708	675	689	10,700	86.13
2010-06-15	710	745	679	710	30,700	88.75
2010-06-14	630	690	630	689	18,800	86.13
2010-06-11	610	610	600	610	5,200	76.25
2010-06-10	605	605	600	600	400	75
2010-06-09	600	605	600	600	1,200	75
2010-06-08	601	602	600	602	1,100	75.25
2010-06-07	610	610	600	600	2,800	75
2010-06-04	613	625	611	616	7,600	77
2010-06-03	600	624	600	603	12,100	75.38
2010-06-02	600	600	595	595	800	74.38
2010-06-01	599	611	599	610	2,000	76.25
2010-05-31	598	600	597	597	900	74.63
2010-05-28	598	604	594	598	2,200	74.75
2010-05-27	599	609	561	598	5,000	74.75
2010-05-26	594	624	578	598	5,000	74.75
2010-05-25	630	636	614	624	14,900	78
2010-05-24	578	620	578	610	10,500	76.25
2010-05-21	545	570	545	568	2,700	71
2010-05-20	569	575	551	575	4,100	71.88
2010-05-19	540	559	520	559	3,500	69.88
2010-05-18	580	580	550	560	4,900	70
2010-05-17	582	599	570	570	5,000	71.25
2010-05-14	551	600	550	592	5,300	74
2010-05-13	535	555	532	545	1,600	68.13
2010-05-12	530	539	530	539	700	67.38
2010-05-11	542	547	530	530	1,300	66.25
2010-05-10	536	547	536	547	1,500	68.38
2010-05-07	559	559	530	555	4,000	69.38
2010-05-06	580	580	565	569	1,300	71.13
2010-04-30	547	580	547	580	5,500	72.50
2010-04-28	547	549	540	545	3,200	68.13
2010-04-27	550	560	550	555	5,300	69.38
2010-04-26	538	550	538	540	2,900	67.50
2010-04-23	538	538	523	529	5,100	66.13
2010-04-22	510	527	510	524	1,700	65.50
2010-04-21	499	502	499	502	700	62.75
2010-04-20	500	505	495	499	900	62.38
2010-04-19	495	500	495	500	3,500	62.50
2010-04-16	510	510	495	500	3,300	62.50
2010-04-15	504	513	504	512	3,000	64
2010-04-14	515	518	510	511	1,000	63.88
2010-04-13	530	530	511	523	1,700	65.38
2010-04-12	510	529	510	529	400	66.13
2010-04-09	520	520	520	520	400	65
2010-04-08	520	528	516	516	1,200	64.50
2010-04-07	525	525	521	521	2,300	65.13
2010-04-06	535	540	519	520	7,000	65
2010-04-05	500	530	500	530	4,600	66.25
2010-04-02	486	510	477	510	2,200	63.75
2010-04-01	507	510	485	486	7,600	60.75
2010-03-31	525	525	515	515	2,300	64.38
2010-03-30	510	520	496	520	5,300	65
2010-03-29	471	511	471	510	12,800	63.75
2010-03-26	456	463	456	463	4,400	57.88
2010-03-25	456	456	450	456	5,400	57
2010-03-24	433	450	433	448	12,000	56
2010-03-23	424	440	424	440	3,900	55
2010-03-19	427	428	425	428	1,400	53.50
2010-03-18	431	431	427	427	1,500	53.38
2010-03-17	432	432	430	431	4,400	53.88
2010-03-16	440	447	430	435	1,400	54.38
2010-03-15	455	455	440	440	400	55
2010-03-12	440	440	440	440	1,200	55
2010-03-10	442	442	435	440	900	55
2010-03-09	435	435	435	435	100	54.38
2010-03-08	426	451	426	451	1,300	56.38
2010-03-05	422	426	422	426	500	53.25
2010-03-03	430	430	430	430	1,400	53.75
2010-03-02	442	445	432	432	2,000	54
2010-03-01	442	450	437	450	500	56.25
2010-02-26	452	452	452	452	1,000	56.50
2010-02-25	452	452	452	452	3,500	56.50
2010-02-24	435	440	435	440	1,000	55
2010-02-23	430	430	430	430	700	53.75
2010-02-22	435	435	430	430	400	53.75
2010-02-19	430	430	430	430	100	53.75
2010-02-18	415	422	414	420	2,700	52.50
2010-02-17	411	418	411	415	1,300	51.88
2010-02-16	406	412	406	410	700	51.25
2010-02-15	404	405	404	405	600	50.63
2010-02-12	404	405	404	405	300	50.63
2010-02-10	413	413	392	408	6,600	51
2010-02-09	420	420	413	413	7,700	51.63
2010-02-08	432	432	432	432	600	54
2010-02-05	434	455	432	432	1,000	54
2010-02-04	447	458	432	458	1,800	57.25
2010-02-03	453	455	452	455	700	56.88
2010-02-02	454	454	448	448	500	56
2010-02-01	445	455	440	455	2,600	56.88
2010-01-29	437	445	437	445	2,600	55.63
2010-01-28	425	439	425	431	2,700	53.88
2010-01-27	422	422	420	420	1,900	52.50
2010-01-26	425	425	423	423	500	52.88
2010-01-25	428	430	423	430	5,000	53.75
2010-01-22	425	425	420	420	1,300	52.50
2010-01-21	427	427	420	420	500	52.50
2010-01-20	420	420	419	419	3,600	52.38
2010-01-19	420	420	419	420	1,200	52.50
2010-01-18	420	420	420	420	1,000	52.50
2010-01-15	427	427	418	419	3,200	52.38
2010-01-14	422	422	419	420	3,100	52.50
2010-01-13	421	422	421	422	1,500	52.75
2010-01-12	425	425	423	423	400	52.88
2010-01-08	423	427	422	427	1,100	53.38
2010-01-07	425	426	422	426	2,300	53.25
2010-01-06	425	425	425	425	100	53.13
2010-01-05	425	425	421	421	2,500	52.63
2010-01-04	423	430	423	430	700	53.75

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11月
日	月	火	水	木	金	土
« 10月31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

4820 (株)EMシステムズ の時系列データ [2010年度]

4820 (株)EMシステムズの時系列データ [2010年度]