4820 (株)EMシステムズの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,869	1,869	1,756	1,756	95,500	219.50
2012-12-27	1,845	1,879	1,820	1,879	172,100	234.88
2012-12-26	1,853	1,886	1,852	1,879	37,600	234.88
2012-12-25	1,852	1,867	1,851	1,853	21,400	231.63
2012-12-21	1,845	1,888	1,845	1,852	17,100	231.50
2012-12-20	1,870	1,873	1,844	1,860	39,000	232.50
2012-12-19	1,919	1,930	1,881	1,881	25,600	235.13
2012-12-18	1,945	1,951	1,892	1,914	27,300	239.25
2012-12-17	1,935	1,955	1,930	1,945	33,900	243.13
2012-12-14	1,900	1,900	1,885	1,900	20,800	237.50
2012-12-13	1,885	1,885	1,870	1,881	13,100	235.13
2012-12-12	1,893	1,893	1,870	1,870	18,700	233.75
2012-12-11	1,900	1,912	1,891	1,893	10,500	236.63
2012-12-10	1,905	1,909	1,881	1,899	30,100	237.38
2012-12-07	1,892	1,892	1,855	1,855	23,900	231.88
2012-12-06	1,900	1,900	1,889	1,892	17,600	236.50
2012-12-05	1,860	1,893	1,850	1,889	20,600	236.13
2012-12-04	1,865	1,865	1,840	1,860	21,000	232.50
2012-12-03	1,864	1,875	1,835	1,853	30,800	231.63
2012-11-30	1,947	1,947	1,867	1,891	7,100	236.38
2012-11-29	1,895	1,913	1,856	1,908	18,900	238.50
2012-11-28	1,902	1,916	1,900	1,903	13,600	237.88
2012-11-27	1,934	1,952	1,924	1,935	13,000	241.88
2012-11-26	1,929	1,960	1,920	1,924	15,300	240.50
2012-11-22	1,893	1,939	1,893	1,926	15,600	240.75
2012-11-21	1,956	1,960	1,871	1,899	38,200	237.38
2012-11-20	1,967	1,981	1,965	1,965	18,000	245.63
2012-11-19	2,003	2,008	1,963	1,965	18,100	245.63
2012-11-16	2,026	2,031	2,011	2,019	23,700	252.38
2012-11-15	2,045	2,045	2,030	2,032	6,100	254
2012-11-14	2,030	2,054	2,030	2,035	27,500	254.38
2012-11-13	2,025	2,032	2,020	2,030	21,400	253.75
2012-11-12	2,043	2,061	2,019	2,030	33,400	253.75
2012-11-09	2,070	2,070	2,040	2,070	28,200	258.75
2012-11-08	2,100	2,100	2,053	2,083	34,600	260.38
2012-11-07	2,160	2,160	2,032	2,111	172,100	263.88
2012-11-06	1,836	1,850	1,818	1,850	12,500	231.25
2012-11-05	1,810	1,825	1,806	1,810	5,700	226.25
2012-11-02	1,807	1,809	1,790	1,809	2,700	226.13
2012-11-01	1,810	1,810	1,795	1,795	4,800	224.38
2012-10-31	1,830	1,840	1,790	1,810	11,600	226.25
2012-10-30	1,840	1,858	1,810	1,820	17,000	227.50
2012-10-29	1,796	1,837	1,783	1,837	22,000	229.63
2012-10-26	1,750	1,790	1,750	1,785	8,400	223.13
2012-10-25	1,735	1,777	1,716	1,777	15,700	222.13
2012-10-24	1,688	1,719	1,688	1,715	5,700	214.38
2012-10-23	1,697	1,697	1,660	1,688	3,000	211
2012-10-22	1,651	1,699	1,651	1,666	4,000	208.25
2012-10-19	1,670	1,680	1,665	1,670	5,500	208.75
2012-10-18	1,649	1,708	1,649	1,685	4,900	210.63
2012-10-17	1,647	1,650	1,625	1,650	3,200	206.25
2012-10-16	1,635	1,680	1,635	1,643	2,300	205.38
2012-10-15	1,641	1,678	1,635	1,635	2,200	204.38
2012-10-12	1,635	1,637	1,635	1,637	1,400	204.63
2012-10-11	1,616	1,644	1,613	1,635	5,500	204.38
2012-10-10	1,631	1,631	1,611	1,627	4,400	203.38
2012-10-09	1,610	1,620	1,595	1,610	4,100	201.25
2012-10-05	1,611	1,623	1,603	1,603	1,600	200.38
2012-10-04	1,625	1,627	1,625	1,627	800	203.38
2012-10-03	1,634	1,635	1,602	1,602	2,100	200.25
2012-10-02	1,610	1,638	1,590	1,623	5,600	202.88
2012-10-01	1,620	1,620	1,600	1,601	2,200	200.13
2012-09-28	1,635	1,635	1,610	1,623	3,700	202.88
2012-09-27	1,660	1,660	1,625	1,635	900	204.38
2012-09-26	1,620	1,649	1,611	1,649	2,300	206.13
2012-09-25	1,620	1,755	1,610	1,670	18,600	208.75
2012-09-24	1,578	1,620	1,570	1,620	5,500	202.50
2012-09-21	1,610	1,610	1,560	1,565	8,900	195.63
2012-09-20	1,608	1,610	1,600	1,601	5,300	200.13
2012-09-19	1,601	1,605	1,600	1,600	1,300	200
2012-09-18	1,610	1,610	1,600	1,600	1,600	200
2012-09-14	1,600	1,600	1,580	1,591	1,000	198.88
2012-09-13	1,588	1,600	1,580	1,600	1,900	200
2012-09-12	1,600	1,600	1,588	1,588	1,500	198.50
2012-09-11	1,600	1,600	1,580	1,581	2,700	197.63
2012-09-10	1,572	1,602	1,520	1,600	2,800	200
2012-09-07	1,522	1,565	1,522	1,560	4,000	195
2012-09-06	1,550	1,561	1,511	1,561	700	195.13
2012-09-05	1,570	1,575	1,561	1,561	4,700	195.13
2012-09-04	1,584	1,595	1,572	1,572	1,900	196.50
2012-09-03	1,578	1,598	1,552	1,572	8,300	196.50
2012-08-31	1,452	1,516	1,452	1,516	5,300	189.50
2012-08-30	1,480	1,480	1,451	1,452	12,300	181.50
2012-08-29	1,480	1,484	1,470	1,480	20,500	185
2012-08-28	1,495	1,495	1,472	1,480	8,600	185
2012-08-27	1,500	1,509	1,495	1,500	2,600	187.50
2012-08-24	1,500	1,510	1,482	1,500	8,100	187.50
2012-08-23	1,524	1,536	1,500	1,536	22,200	192
2012-08-22	1,536	1,540	1,527	1,528	17,000	191
2012-08-21	1,552	1,569	1,540	1,552	10,000	194
2012-08-20	1,535	1,559	1,535	1,550	3,000	193.75
2012-08-17	1,570	1,570	1,555	1,555	900	194.38
2012-08-16	1,540	1,541	1,540	1,540	400	192.50
2012-08-15	1,521	1,541	1,521	1,540	700	192.50
2012-08-14	1,513	1,585	1,513	1,547	1,100	193.38
2012-08-13	1,509	1,576	1,509	1,542	5,800	192.75
2012-08-10	1,550	1,600	1,549	1,549	3,400	193.63
2012-08-09	1,572	1,630	1,572	1,600	2,500	200
2012-08-08	1,512	1,643	1,512	1,612	5,900	201.50
2012-08-07	1,491	1,530	1,491	1,512	2,100	189
2012-08-06	1,486	1,515	1,486	1,511	1,800	188.88
2012-08-03	1,486	1,502	1,486	1,502	500	187.75
2012-08-02	1,489	1,505	1,480	1,500	4,800	187.50
2012-08-01	1,490	1,529	1,486	1,486	2,000	185.75
2012-07-31	1,481	1,511	1,481	1,510	2,900	188.75
2012-07-30	1,482	1,515	1,481	1,508	7,400	188.50
2012-07-27	1,500	1,522	1,480	1,510	4,800	188.75
2012-07-26	1,486	1,513	1,486	1,490	4,000	186.25
2012-07-25	1,534	1,535	1,490	1,518	4,600	189.75
2012-07-24	1,599	1,599	1,550	1,551	4,500	193.88
2012-07-23	1,620	1,629	1,562	1,562	2,000	195.25
2012-07-20	1,565	1,630	1,562	1,620	3,300	202.50
2012-07-19	1,520	1,633	1,519	1,600	8,700	200
2012-07-18	1,575	1,580	1,460	1,548	19,800	193.50
2012-07-17	1,624	1,624	1,561	1,595	10,500	199.38
2012-07-13	1,601	1,715	1,601	1,673	6,800	209.13
2012-07-12	1,700	1,710	1,625	1,625	8,100	203.13
2012-07-11	1,702	1,758	1,702	1,725	3,200	215.63
2012-07-10	1,702	1,742	1,702	1,727	5,000	215.88
2012-07-09	1,730	1,767	1,703	1,703	6,800	212.88
2012-07-06	1,775	1,795	1,760	1,770	6,000	221.25
2012-07-05	1,858	1,858	1,785	1,800	11,300	225
2012-07-04	1,861	1,861	1,660	1,779	10,800	222.38
2012-07-03	1,855	1,870	1,846	1,867	7,400	233.38
2012-07-02	1,881	1,922	1,838	1,855	13,900	231.88
2012-06-29	1,833	1,860	1,811	1,860	8,100	232.50
2012-06-28	1,813	1,860	1,813	1,855	15,400	231.88
2012-06-27	1,775	1,799	1,770	1,773	6,200	221.63
2012-06-26	1,816	1,816	1,775	1,775	6,400	221.88
2012-06-25	1,846	1,850	1,820	1,820	16,300	227.50
2012-06-22	1,848	1,850	1,801	1,824	7,900	228
2012-06-21	1,855	1,866	1,848	1,855	22,900	231.88
2012-06-20	1,799	1,875	1,785	1,875	22,500	234.38
2012-06-19	1,786	1,799	1,785	1,785	13,800	223.13
2012-06-18	1,720	1,789	1,720	1,778	18,000	222.25
2012-06-15	1,656	1,719	1,656	1,700	10,100	212.50
2012-06-14	1,649	1,699	1,649	1,689	5,600	211.13
2012-06-13	1,621	1,691	1,621	1,689	3,300	211.13
2012-06-12	1,647	1,653	1,620	1,635	2,100	204.38
2012-06-11	1,647	1,698	1,630	1,698	10,000	212.25
2012-06-08	1,580	1,610	1,580	1,600	5,100	200
2012-06-07	1,502	1,580	1,502	1,580	1,600	197.50
2012-06-06	1,500	1,585	1,500	1,540	1,400	192.50
2012-06-05	1,487	1,550	1,487	1,519	2,000	189.88
2012-06-04	1,530	1,604	1,499	1,500	20,000	187.50
2012-06-01	1,546	1,599	1,546	1,570	5,400	196.25
2012-05-31	1,520	1,546	1,502	1,546	1,900	193.25
2012-05-30	1,520	1,550	1,520	1,542	1,700	192.75
2012-05-29	1,521	1,542	1,520	1,521	2,300	190.13
2012-05-28	1,520	1,548	1,520	1,520	2,200	190
2012-05-25	1,550	1,560	1,511	1,560	9,700	195
2012-05-24	1,524	1,528	1,512	1,520	1,900	190
2012-05-23	1,515	1,515	1,500	1,500	3,800	187.50
2012-05-22	1,470	1,500	1,470	1,500	4,700	187.50
2012-05-21	1,402	1,480	1,402	1,455	11,600	181.88
2012-05-18	1,442	1,465	1,435	1,452	11,500	181.50
2012-05-17	1,499	1,499	1,455	1,495	4,700	186.88
2012-05-16	1,471	1,488	1,461	1,488	11,800	186
2012-05-15	1,664	1,670	1,481	1,484	20,200	185.50
2012-05-14	1,685	1,748	1,600	1,624	10,100	203
2012-05-11	1,710	1,710	1,685	1,685	1,900	210.63
2012-05-10	1,675	1,700	1,661	1,690	900	211.25
2012-05-09	1,673	1,680	1,670	1,670	3,300	208.75
2012-05-08	1,673	1,727	1,673	1,710	400	213.75
2012-05-07	1,669	1,678	1,626	1,670	3,500	208.75
2012-05-02	1,775	1,800	1,671	1,671	12,400	208.88
2012-05-01	1,580	1,750	1,580	1,750	23,800	218.75
2012-04-27	1,567	1,620	1,567	1,620	20,200	202.50
2012-04-26	1,600	1,604	1,580	1,599	15,700	199.88
2012-04-25	1,640	1,641	1,595	1,599	11,000	199.88
2012-04-24	1,653	1,653	1,639	1,640	1,600	205
2012-04-23	1,657	1,664	1,646	1,646	6,000	205.75
2012-04-20	1,650	1,658	1,640	1,657	7,800	207.13
2012-04-19	1,631	1,669	1,630	1,645	7,300	205.63
2012-04-18	1,596	1,684	1,596	1,671	8,200	208.88
2012-04-17	1,611	1,629	1,602	1,611	2,300	201.38
2012-04-16	1,691	1,692	1,610	1,610	17,100	201.25
2012-04-13	1,690	1,719	1,690	1,690	4,400	211.25
2012-04-12	1,671	1,700	1,670	1,680	8,900	210
2012-04-11	1,690	1,743	1,680	1,681	20,400	210.13
2012-04-10	1,755	1,765	1,740	1,743	21,900	217.88
2012-04-09	1,753	1,802	1,740	1,795	18,900	224.38
2012-04-06	1,755	1,830	1,750	1,753	14,100	219.13
2012-04-05	1,683	1,781	1,683	1,748	32,000	218.50
2012-04-04	1,915	1,920	1,803	1,803	14,500	225.38
2012-04-03	1,864	1,920	1,864	1,910	63,800	238.75
2012-04-02	1,797	1,859	1,792	1,852	37,100	231.50
2012-03-30	1,792	1,813	1,700	1,810	55,200	226.25
2012-03-29	1,847	1,847	1,760	1,792	39,200	224
2012-03-28	1,769	1,934	1,769	1,856	76,000	232
2012-03-27	1,700	1,790	1,700	1,750	89,000	218.75
2012-03-26	1,680	1,720	1,649	1,709	42,600	213.63
2012-03-23	1,608	1,679	1,581	1,679	33,900	209.88
2012-03-22	1,590	1,700	1,466	1,619	68,600	202.38
2012-03-21	1,462	1,650	1,457	1,648	70,700	206
2012-03-19	1,405	1,502	1,405	1,502	35,200	187.75
2012-03-16	1,351	1,408	1,340	1,400	27,700	175
2012-03-15	1,328	1,355	1,305	1,333	33,600	166.63
2012-03-14	1,310	1,311	1,300	1,310	14,100	163.75
2012-03-13	1,267	1,315	1,267	1,310	15,000	163.75
2012-03-12	1,295	1,357	1,260	1,290	28,000	161.25
2012-03-09	1,243	1,275	1,226	1,275	11,700	159.38
2012-03-08	1,226	1,246	1,226	1,243	1,400	155.38
2012-03-07	1,202	1,239	1,202	1,226	8,600	153.25
2012-03-06	1,210	1,220	1,210	1,220	2,100	152.50
2012-03-05	1,223	1,240	1,210	1,238	8,000	154.75
2012-03-02	1,264	1,284	1,221	1,250	5,900	156.25
2012-03-01	1,373	1,373	1,230	1,320	11,500	165
2012-02-29	1,385	1,385	1,357	1,357	3,400	169.63
2012-02-28	1,370	1,390	1,356	1,385	10,800	173.13
2012-02-27	1,357	1,380	1,337	1,360	6,400	170
2012-02-24	1,390	1,400	1,350	1,387	15,900	173.38
2012-02-23	1,255	1,390	1,205	1,387	32,500	173.38
2012-02-22	1,335	1,340	1,285	1,285	16,300	160.63
2012-02-21	1,260	1,330	1,255	1,330	42,900	166.25
2012-02-20	1,241	1,290	1,235	1,275	29,400	159.38
2012-02-17	1,119	1,217	1,111	1,192	39,100	149
2012-02-16	1,076	1,124	1,076	1,119	11,100	139.88
2012-02-15	1,077	1,079	1,041	1,065	1,500	133.13
2012-02-14	1,092	1,092	1,062	1,090	3,000	136.25
2012-02-13	1,017	1,120	1,017	1,117	21,400	139.63
2012-02-10	1,038	1,038	1,007	1,017	1,400	127.13
2012-02-09	1,038	1,038	1,005	1,035	2,600	129.38
2012-02-08	1,000	1,038	1,000	1,038	1,100	129.75
2012-02-07	1,016	1,021	980	990	9,800	123.75
2012-02-06	1,020	1,048	1,020	1,046	5,100	130.75
2012-02-03	1,001	1,030	1,001	1,030	3,300	128.75
2012-02-02	1,010	1,010	1,003	1,009	1,200	126.13
2012-02-01	1,026	1,026	990	995	1,800	124.38
2012-01-31	1,005	1,005	985	985	2,600	123.13
2012-01-30	1,000	1,007	1,000	1,007	1,600	125.88
2012-01-27	1,000	1,007	1,000	1,007	1,600	125.88
2012-01-26	1,004	1,008	1,004	1,005	2,000	125.63
2012-01-25	1,013	1,013	1,013	1,013	1,700	126.63
2012-01-24	1,010	1,014	1,010	1,013	1,300	126.63
2012-01-23	1,008	1,008	1,002	1,002	400	125.25
2012-01-20	995	999	995	999	300	124.88
2012-01-19	995	995	993	995	1,700	124.38
2012-01-18	995	995	992	995	2,400	124.38
2012-01-17	1,000	1,000	975	995	2,700	124.38
2012-01-16	1,000	1,000	1,000	1,000	1,600	125
2012-01-13	1,000	1,010	1,000	1,000	700	125
2012-01-12	1,000	1,010	1,000	1,000	3,500	125
2012-01-11	1,000	1,000	1,000	1,000	200	125
2012-01-10	1,005	1,012	1,001	1,012	600	126.50
2012-01-06	1,011	1,015	1,011	1,015	400	126.88
2012-01-05	1,015	1,020	1,010	1,015	1,500	126.88
2012-01-04	1,000	1,019	1,000	1,019	1,000	127.38

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 [2012年度]

4820 (株)EMシステムズの時系列データ [2012年度]