4820 (株)EMシステムズの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	998	1,000	998	1,000	900	125
2011-12-29	997	999	989	999	400	124.88
2011-12-28	980	1,001	980	1,000	1,400	125
2011-12-27	1,000	1,007	966	969	2,200	121.13
2011-12-26	1,005	1,018	1,004	1,004	500	125.50
2011-12-22	1,026	1,035	1,009	1,035	2,800	129.38
2011-12-21	1,040	1,045	1,036	1,036	2,400	129.50
2011-12-20	1,017	1,030	1,017	1,030	800	128.75
2011-12-19	1,036	1,036	1,005	1,007	3,300	125.88
2011-12-16	1,044	1,044	1,023	1,042	6,700	130.25
2011-12-15	999	999	999	999	100	124.88
2011-12-14	1,022	1,029	999	999	4,200	124.88
2011-12-13	1,011	1,019	1,011	1,019	1,300	127.38
2011-12-12	1,001	1,035	1,001	1,035	7,700	129.38
2011-12-09	1,015	1,035	1,001	1,029	4,600	128.63
2011-12-08	1,005	1,039	1,005	1,030	6,000	128.75
2011-12-07	1,000	1,010	980	1,000	8,300	125
2011-12-06	1,039	1,039	1,000	1,010	6,300	126.25
2011-12-05	1,075	1,091	1,048	1,069	17,200	133.63
2011-12-02	950	1,075	950	1,050	16,200	131.25
2011-12-01	930	965	930	950	8,800	118.75
2011-11-30	934	936	920	920	6,600	115
2011-11-29	894	930	894	930	6,900	116.25
2011-11-28	860	885	860	885	1,300	110.63
2011-11-25	890	937	855	855	12,000	106.88
2011-11-24	865	887	865	887	8,600	110.88
2011-11-22	860	865	860	864	7,300	108
2011-11-21	860	860	860	860	2,100	107.50
2011-11-18	850	860	848	860	6,600	107.50
2011-11-17	858	858	850	850	6,300	106.25
2011-11-16	849	860	849	859	5,700	107.38
2011-11-15	845	849	835	849	12,900	106.13
2011-11-14	816	843	816	843	5,300	105.38
2011-11-11	810	816	810	816	2,100	102
2011-11-10	810	830	800	800	2,500	100
2011-11-09	824	824	824	824	500	103
2011-11-08	826	829	812	825	1,300	103.13
2011-11-07	805	840	805	817	1,600	102.13
2011-11-04	808	812	796	802	3,300	100.25
2011-11-02	840	840	822	838	1,000	104.75
2011-10-31	843	843	843	843	100	105.38
2011-10-28	845	845	843	845	2,300	105.63
2011-10-27	845	845	842	845	6,200	105.63
2011-10-26	845	845	840	845	6,900	105.63
2011-10-25	823	860	823	845	10,800	105.63
2011-10-24	820	820	815	819	10,400	102.38
2011-10-21	820	822	810	815	7,000	101.88
2011-10-20	810	811	809	811	10,300	101.38
2011-10-19	810	810	809	810	6,400	101.25
2011-10-18	819	821	810	810	8,100	101.25
2011-10-17	820	820	816	820	7,100	102.50
2011-10-14	825	825	820	820	3,800	102.50
2011-10-13	805	840	805	825	8,400	103.13
2011-10-12	805	810	800	800	7,800	100
2011-10-11	804	806	801	805	12,900	100.63
2011-10-07	802	808	785	800	20,600	100
2011-10-06	786	800	785	800	9,700	100
2011-10-05	800	800	780	791	3,600	98.88
2011-10-04	809	809	799	800	4,300	100
2011-10-03	790	805	790	800	4,800	100
2011-09-30	800	800	761	775	3,200	96.88
2011-09-29	775	795	775	795	300	99.38
2011-09-27	790	790	789	790	300	98.75
2011-09-26	791	791	761	790	1,000	98.75
2011-09-22	808	808	785	792	6,400	99
2011-09-21	808	808	797	800	3,800	100
2011-09-20	803	803	800	802	2,400	100.25
2011-09-16	802	803	802	803	700	100.38
2011-09-15	790	790	781	782	2,300	97.75
2011-09-14	800	800	800	800	1,700	100
2011-09-13	796	800	796	800	2,000	100
2011-09-12	803	803	796	796	2,400	99.50
2011-09-09	810	810	801	803	2,000	100.38
2011-09-08	801	807	787	797	3,600	99.63
2011-09-07	805	805	803	805	1,700	100.63
2011-09-06	805	805	800	805	2,200	100.63
2011-09-05	813	813	805	805	2,000	100.63
2011-09-02	810	810	803	809	800	101.13
2011-09-01	796	808	796	808	900	101
2011-08-31	810	810	802	807	6,900	100.88
2011-08-30	794	794	785	785	300	98.13
2011-08-29	775	785	775	785	500	98.13
2011-08-26	789	795	789	789	800	98.63
2011-08-25	800	800	770	798	2,500	99.75
2011-08-24	800	800	785	785	1,200	98.13
2011-08-23	790	795	786	795	700	99.38
2011-08-22	784	794	780	785	2,100	98.13
2011-08-19	770	795	770	795	1,500	99.38
2011-08-17	776	800	776	800	900	100
2011-08-16	785	800	785	799	1,300	99.88
2011-08-15	795	800	781	800	600	100
2011-08-12	785	795	785	795	700	99.38
2011-08-11	753	785	753	785	700	98.13
2011-08-10	761	762	761	762	1,800	95.25
2011-08-09	765	765	700	760	7,700	95
2011-08-08	746	780	746	765	800	95.63
2011-08-05	730	770	730	765	900	95.63
2011-08-04	775	780	772	775	1,600	96.88
2011-08-03	769	775	749	775	1,800	96.88
2011-08-02	800	800	784	784	2,500	98
2011-08-01	786	795	784	795	2,800	99.38
2011-07-29	790	819	790	801	500	100.13
2011-07-28	790	791	790	791	900	98.88
2011-07-26	802	804	783	795	1,300	99.38
2011-07-25	807	808	795	795	5,600	99.38
2011-07-22	807	822	796	822	3,700	102.75
2011-07-21	796	802	790	802	1,000	100.25
2011-07-20	787	787	785	786	800	98.25
2011-07-19	801	801	780	790	1,800	98.75
2011-07-15	791	824	791	809	1,100	101.13
2011-07-14	803	803	785	795	700	99.38
2011-07-13	804	810	803	803	500	100.38
2011-07-12	816	816	801	801	300	100.13
2011-07-11	800	818	800	816	2,700	102
2011-07-08	840	840	830	830	1,600	103.75
2011-07-07	859	860	840	840	1,700	105
2011-07-06	852	884	838	859	14,100	107.38
2011-07-05	818	824	815	824	3,800	103
2011-07-04	810	818	810	818	1,200	102.25
2011-07-01	800	800	796	800	2,300	100
2011-06-30	790	799	790	799	3,500	99.88
2011-06-29	797	799	797	799	1,200	99.88
2011-06-28	790	800	790	800	1,700	100
2011-06-27	761	780	761	780	1,800	97.50
2011-06-24	769	769	769	769	3,000	96.13
2011-06-23	764	769	757	769	2,100	96.13
2011-06-22	752	760	752	760	2,400	95
2011-06-21	754	755	750	755	700	94.38
2011-06-20	769	769	769	769	100	96.13
2011-06-17	776	776	746	773	600	96.63
2011-06-16	734	770	734	770	1,700	96.25
2011-06-15	739	749	739	749	400	93.63
2011-06-14	754	754	754	754	100	94.25
2011-06-13	754	754	754	754	100	94.25
2011-06-10	772	772	742	768	500	96
2011-06-08	742	757	742	757	300	94.63
2011-06-07	755	755	755	755	200	94.38
2011-06-06	770	770	755	755	500	94.38
2011-06-03	776	776	772	772	1,900	96.50
2011-06-02	725	750	725	750	2,100	93.75
2011-05-31	723	740	723	740	1,100	92.50
2011-05-30	731	731	731	731	300	91.38
2011-05-27	750	750	746	746	900	93.25
2011-05-26	761	761	750	750	800	93.75
2011-05-25	765	765	765	765	3,200	95.63
2011-05-24	769	780	765	780	1,500	97.50
2011-05-23	771	771	771	771	1,200	96.38
2011-05-20	759	770	759	770	300	96.25
2011-05-19	759	760	750	759	2,100	94.88
2011-05-18	741	750	741	750	300	93.75
2011-05-17	744	765	741	741	4,400	92.63
2011-05-16	743	759	743	759	600	94.88
2011-05-13	766	766	740	740	1,100	92.50
2011-05-12	743	779	743	775	2,300	96.88
2011-05-11	743	744	743	744	400	93
2011-05-10	740	740	740	740	100	92.50
2011-05-09	760	761	745	745	900	93.13
2011-05-06	752	752	735	745	1,500	93.13
2011-05-02	765	765	765	765	300	95.63
2011-04-28	780	780	765	780	6,200	97.50
2011-04-27	785	790	775	780	3,100	97.50
2011-04-26	792	792	760	770	4,000	96.25
2011-04-25	786	798	760	798	13,900	99.75
2011-04-22	704	711	704	711	1,400	88.88
2011-04-21	702	703	700	703	1,100	87.88
2011-04-20	701	701	700	700	300	87.50
2011-04-19	675	702	675	702	400	87.75
2011-04-18	690	690	675	675	1,300	84.38
2011-04-15	698	698	695	695	400	86.88
2011-04-14	702	705	691	704	1,000	88
2011-04-13	677	703	671	703	1,000	87.88
2011-04-12	672	698	672	697	600	87.13
2011-04-11	679	679	658	668	1,200	83.50
2011-04-07	711	711	681	681	2,100	85.13
2011-04-06	710	711	710	711	300	88.88
2011-04-05	711	711	711	711	100	88.88
2011-04-01	703	703	703	703	100	87.88
2011-03-31	690	729	671	729	1,200	91.13
2011-03-30	695	700	694	694	900	86.75
2011-03-29	677	695	677	695	700	86.88
2011-03-28	723	730	695	695	4,700	86.88
2011-03-25	718	718	710	715	4,800	89.38
2011-03-24	715	715	683	683	3,900	85.38
2011-03-23	646	660	646	660	4,700	82.50
2011-03-22	600	640	600	635	4,400	79.38
2011-03-18	626	630	590	590	4,100	73.75
2011-03-17	565	595	565	586	2,400	73.25
2011-03-16	553	600	553	595	7,700	74.38
2011-03-15	650	650	583	583	14,600	72.88
2011-03-14	640	722	640	683	22,600	85.38
2011-03-11	799	799	783	790	4,800	98.75
2011-03-10	831	831	803	814	7,500	101.75
2011-03-09	861	864	831	836	6,000	104.50
2011-03-08	837	861	837	861	19,700	107.63
2011-03-07	814	840	814	830	8,200	103.75
2011-03-04	800	830	800	813	12,300	101.63
2011-03-03	800	809	771	801	13,000	100.13
2011-03-02	815	847	800	800	21,200	100
2011-03-01	774	818	774	815	12,000	101.88
2011-02-28	735	765	735	765	9,100	95.63
2011-02-25	726	739	726	731	9,300	91.38
2011-02-24	750	750	721	740	14,000	92.50
2011-02-23	715	760	710	735	18,200	91.88
2011-02-22	710	719	707	715	8,800	89.38
2011-02-21	689	710	689	705	7,800	88.13
2011-02-18	681	689	680	688	10,000	86
2011-02-17	676	681	676	679	6,000	84.88
2011-02-16	663	680	663	673	12,900	84.13
2011-02-15	664	670	662	662	5,700	82.75
2011-02-14	660	663	660	663	12,500	82.88
2011-02-10	661	661	660	660	4,300	82.50
2011-02-09	660	661	658	661	9,300	82.63
2011-02-08	665	665	645	647	18,500	80.88
2011-02-07	637	637	633	635	1,100	79.38
2011-02-04	640	640	636	636	600	79.50
2011-02-03	642	642	642	642	700	80.25
2011-02-02	633	643	630	643	1,000	80.38
2011-02-01	644	644	634	643	1,400	80.38
2011-01-31	650	654	649	654	4,400	81.75
2011-01-28	646	650	645	650	3,200	81.25
2011-01-27	652	653	639	646	3,700	80.75
2011-01-26	650	650	649	649	4,000	81.13
2011-01-25	655	655	638	650	6,700	81.25
2011-01-24	653	659	653	659	4,400	82.38
2011-01-21	659	659	651	653	4,800	81.63
2011-01-20	648	662	648	659	4,500	82.38
2011-01-19	648	648	648	648	800	81
2011-01-18	647	648	647	648	600	81
2011-01-17	646	646	646	646	1,300	80.75
2011-01-14	651	652	650	650	2,600	81.25
2011-01-13	659	659	651	651	6,300	81.38
2011-01-12	655	659	645	659	4,400	82.38
2011-01-11	660	660	654	655	3,100	81.88
2011-01-07	660	660	657	660	2,400	82.50
2011-01-06	655	657	655	656	7,900	82
2011-01-05	655	655	654	654	2,200	81.75
2011-01-04	665	670	650	652	4,100	81.50

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

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 [2011年度]

4820 (株)EMシステムズの時系列データ [2011年度]