4820 (株)EMシステムズの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,998	2,007	1,961	1,980	27,000	247.50
2013-12-27	1,957	2,000	1,945	1,967	12,000	245.88
2013-12-26	1,910	1,963	1,910	1,955	4,700	244.38
2013-12-25	1,913	1,920	1,885	1,902	14,600	237.75
2013-12-24	1,927	1,965	1,924	1,924	21,900	240.50
2013-12-20	1,950	1,966	1,943	1,964	13,200	245.50
2013-12-19	1,969	1,970	1,933	1,969	10,600	246.13
2013-12-18	1,962	1,970	1,931	1,966	14,600	245.75
2013-12-17	1,980	1,983	1,950	1,967	9,900	245.88
2013-12-16	1,985	1,985	1,956	1,963	7,400	245.38
2013-12-13	1,996	1,996	1,942	1,962	13,400	245.25
2013-12-12	1,968	1,970	1,943	1,957	21,400	244.63
2013-12-11	1,970	1,980	1,966	1,967	21,500	245.88
2013-12-10	1,969	1,979	1,960	1,977	21,800	247.13
2013-12-09	1,979	1,981	1,970	1,981	5,000	247.63
2013-12-06	1,973	1,982	1,972	1,979	11,000	247.38
2013-12-05	1,980	1,987	1,975	1,975	10,600	246.88
2013-12-04	1,979	1,988	1,978	1,980	13,300	247.50
2013-12-03	2,000	2,007	1,980	1,995	19,500	249.38
2013-12-02	2,011	2,011	1,998	2,000	7,500	250
2013-11-29	1,984	2,010	1,984	1,998	32,400	249.75
2013-11-28	1,980	1,984	1,971	1,977	7,000	247.13
2013-11-27	1,961	1,979	1,961	1,974	10,300	246.75
2013-11-26	1,980	1,980	1,963	1,978	7,500	247.25
2013-11-25	1,991	1,991	1,972	1,977	7,900	247.13
2013-11-22	1,985	1,985	1,965	1,980	12,700	247.50
2013-11-21	1,970	1,990	1,938	1,980	22,000	247.50
2013-11-20	1,990	1,999	1,980	1,982	4,200	247.75
2013-11-19	1,988	1,993	1,984	1,990	700	248.75
2013-11-18	2,005	2,005	1,994	1,996	4,100	249.50
2013-11-15	1,971	1,999	1,970	1,998	9,600	249.75
2013-11-14	1,980	2,000	1,975	1,985	9,700	248.13
2013-11-13	2,010	2,010	1,980	2,001	8,000	250.13
2013-11-12	1,975	2,016	1,974	2,010	14,300	251.25
2013-11-11	1,990	1,998	1,973	1,990	14,300	248.75
2013-11-08	1,987	1,999	1,966	1,990	23,600	248.75
2013-11-07	1,996	1,996	1,980	1,989	5,200	248.63
2013-11-06	1,970	1,999	1,970	1,997	3,600	249.63
2013-11-05	1,967	1,979	1,932	1,976	9,300	247
2013-11-01	2,012	2,012	1,962	1,966	5,600	245.75
2013-10-31	2,033	2,041	1,991	1,996	11,400	249.50
2013-10-30	2,007	2,047	1,970	2,047	18,200	255.88
2013-10-29	1,993	2,010	1,987	2,005	6,700	250.63
2013-10-28	2,000	2,004	1,992	1,992	10,000	249
2013-10-25	2,009	2,009	1,965	2,000	10,000	250
2013-10-24	2,000	2,010	1,977	2,005	13,600	250.63
2013-10-23	2,030	2,039	1,997	1,998	13,100	249.75
2013-10-22	2,028	2,035	2,020	2,028	8,900	253.50
2013-10-21	2,020	2,028	2,010	2,028	13,300	253.50
2013-10-18	2,020	2,028	1,982	1,997	23,300	249.63
2013-10-17	2,035	2,087	2,003	2,015	37,500	251.88
2013-10-16	1,990	1,990	1,960	1,990	4,200	248.75
2013-10-15	1,999	1,999	1,976	1,990	3,800	248.75
2013-10-11	1,988	1,999	1,978	1,999	8,800	249.88
2013-10-10	1,985	1,993	1,975	1,986	6,000	248.25
2013-10-09	1,986	1,999	1,970	1,985	4,700	248.13
2013-10-08	1,952	1,994	1,943	1,986	7,400	248.25
2013-10-07	1,961	1,989	1,959	1,964	6,900	245.50
2013-10-04	1,954	1,999	1,954	1,960	8,900	245
2013-10-03	1,955	1,998	1,955	1,981	8,500	247.63
2013-10-02	2,040	2,043	1,975	1,995	9,900	249.38
2013-10-01	2,000	2,039	1,996	2,026	8,200	253.25
2013-09-30	2,002	2,013	2,002	2,011	2,900	251.38
2013-09-27	2,026	2,030	2,006	2,022	5,000	252.75
2013-09-26	2,005	2,049	1,980	2,005	7,300	250.63
2013-09-25	1,990	2,012	1,990	2,007	5,700	250.88
2013-09-24	2,020	2,038	2,000	2,015	6,900	251.88
2013-09-20	2,050	2,050	1,999	2,022	11,100	252.75
2013-09-19	2,000	2,048	1,990	2,048	8,400	256
2013-09-18	1,984	2,019	1,984	2,006	5,600	250.75
2013-09-17	2,029	2,029	1,984	2,001	9,900	250.13
2013-09-13	1,960	2,020	1,948	2,014	14,600	251.75
2013-09-12	2,005	2,010	1,964	1,970	11,700	246.25
2013-09-11	1,990	1,998	1,966	1,998	7,600	249.75
2013-09-10	1,976	1,985	1,969	1,985	3,900	248.13
2013-09-09	1,956	1,978	1,948	1,975	2,400	246.88
2013-09-06	1,958	1,958	1,920	1,957	1,600	244.63
2013-09-05	1,959	1,963	1,950	1,958	3,800	244.75
2013-09-04	1,919	1,963	1,919	1,963	4,600	245.38
2013-09-03	1,971	1,971	1,915	1,948	4,000	243.50
2013-09-02	1,937	1,937	1,894	1,934	2,000	241.75
2013-08-30	1,949	1,960	1,920	1,937	8,100	242.13
2013-08-29	1,913	1,949	1,910	1,949	6,300	243.63
2013-08-28	1,870	1,913	1,870	1,913	6,300	239.13
2013-08-27	1,900	1,908	1,900	1,907	2,000	238.38
2013-08-26	1,899	1,900	1,891	1,900	4,100	237.50
2013-08-23	1,928	1,928	1,861	1,876	4,200	234.50
2013-08-22	1,892	1,915	1,881	1,911	1,700	238.88
2013-08-21	1,902	1,916	1,872	1,892	2,600	236.50
2013-08-20	1,884	1,949	1,880	1,925	4,000	240.63
2013-08-19	1,922	1,937	1,920	1,920	1,000	240
2013-08-16	1,918	1,955	1,905	1,922	7,700	240.25
2013-08-15	1,891	1,939	1,891	1,918	8,100	239.75
2013-08-14	1,894	1,930	1,893	1,930	5,200	241.25
2013-08-13	1,897	1,945	1,897	1,934	15,600	241.75
2013-08-12	1,900	1,935	1,875	1,917	7,300	239.63
2013-08-09	1,938	1,941	1,895	1,922	6,100	240.25
2013-08-08	1,903	1,962	1,903	1,912	13,300	239
2013-08-07	1,836	1,921	1,836	1,898	58,400	237.25
2013-08-06	2,051	2,080	2,051	2,056	8,600	257
2013-08-05	2,050	2,091	2,049	2,051	16,000	256.38
2013-08-02	2,038	2,050	2,023	2,049	20,000	256.13
2013-08-01	2,000	2,008	1,950	2,005	7,600	250.63
2013-07-31	1,963	1,989	1,946	1,989	7,000	248.63
2013-07-30	1,888	1,984	1,860	1,964	8,400	245.50
2013-07-29	1,952	1,955	1,918	1,918	9,000	239.75
2013-07-26	2,006	2,006	1,971	1,980	6,500	247.50
2013-07-25	2,037	2,037	1,985	2,006	6,600	250.75
2013-07-24	2,005	2,038	2,005	2,027	5,000	253.38
2013-07-23	1,985	2,022	1,980	2,022	5,100	252.75
2013-07-22	1,978	1,983	1,963	1,979	6,000	247.38
2013-07-19	2,022	2,045	1,903	1,977	21,900	247.13
2013-07-18	2,000	2,050	2,000	2,042	18,900	255.25
2013-07-17	2,050	2,061	2,013	2,039	8,200	254.88
2013-07-16	2,050	2,085	2,000	2,022	13,100	252.75
2013-07-12	2,049	2,049	2,019	2,040	6,200	255
2013-07-11	1,952	2,048	1,952	2,038	15,300	254.75
2013-07-10	1,980	1,981	1,968	1,980	7,100	247.50
2013-07-09	1,954	1,980	1,937	1,968	4,700	246
2013-07-08	1,982	1,982	1,931	1,948	10,300	243.50
2013-07-05	1,940	1,960	1,918	1,937	26,800	242.13
2013-07-04	1,944	1,944	1,916	1,928	7,400	241
2013-07-03	1,923	1,950	1,910	1,944	7,200	243
2013-07-02	1,920	1,928	1,915	1,916	7,600	239.50
2013-07-01	1,890	1,917	1,889	1,914	12,000	239.25
2013-06-28	1,863	1,890	1,845	1,889	6,200	236.13
2013-06-27	1,814	1,830	1,784	1,828	11,000	228.50
2013-06-26	1,861	1,897	1,790	1,822	7,800	227.75
2013-06-25	1,918	1,918	1,838	1,861	12,500	232.63
2013-06-24	1,897	1,907	1,888	1,895	12,400	236.88
2013-06-21	1,890	1,897	1,850	1,896	13,200	237
2013-06-20	1,910	1,910	1,891	1,905	7,400	238.13
2013-06-19	1,936	1,940	1,885	1,921	13,500	240.13
2013-06-18	1,897	1,920	1,866	1,881	18,400	235.13
2013-06-17	1,800	1,881	1,800	1,863	9,600	232.88
2013-06-14	1,824	1,845	1,790	1,801	21,200	225.13
2013-06-13	1,818	1,825	1,755	1,780	15,900	222.50
2013-06-12	1,826	1,844	1,791	1,827	36,200	228.38
2013-06-11	1,820	1,870	1,750	1,858	24,600	232.25
2013-06-10	1,780	1,911	1,775	1,811	33,700	226.38
2013-06-07	1,770	1,822	1,700	1,715	66,500	214.38
2013-06-06	1,999	2,007	1,812	1,862	45,800	232.75
2013-06-05	2,000	2,148	2,000	2,050	47,300	256.25
2013-06-04	2,020	2,020	1,950	1,992	20,500	249
2013-06-03	2,000	2,040	2,000	2,010	19,600	251.25
2013-05-31	2,018	2,079	2,018	2,029	23,200	253.63
2013-05-30	2,020	2,079	1,995	2,026	24,300	253.25
2013-05-29	2,099	2,121	2,070	2,100	23,800	262.50
2013-05-28	2,066	2,110	2,062	2,090	22,600	261.25
2013-05-27	2,060	2,100	2,021	2,075	32,900	259.38
2013-05-24	2,060	2,166	2,021	2,139	58,200	267.38
2013-05-23	2,147	2,180	2,011	2,028	60,600	253.50
2013-05-22	2,220	2,231	2,150	2,162	40,800	270.25
2013-05-21	2,203	2,260	2,193	2,259	44,100	282.38
2013-05-20	2,281	2,281	2,191	2,242	68,700	280.25
2013-05-17	2,159	2,318	2,110	2,249	105,600	281.13
2013-05-16	2,161	2,204	1,951	2,159	148,200	269.88
2013-05-15	2,050	2,328	2,045	2,255	409,800	281.88
2013-05-14	1,936	1,936	1,870	1,928	154,000	241
2013-05-13	1,850	1,850	1,730	1,776	45,400	222
2013-05-10	1,864	1,864	1,817	1,819	18,600	227.38
2013-05-09	1,850	1,865	1,823	1,827	24,000	228.38
2013-05-08	1,879	1,880	1,819	1,830	29,700	228.75
2013-05-07	1,848	1,884	1,846	1,874	39,400	234.25
2013-05-02	1,778	1,827	1,770	1,827	33,900	228.38
2013-05-01	1,770	1,788	1,755	1,777	17,600	222.13
2013-04-30	1,777	1,790	1,750	1,756	19,100	219.50
2013-04-26	1,824	1,825	1,777	1,778	13,400	222.25
2013-04-25	1,827	1,827	1,802	1,824	26,600	228
2013-04-24	1,820	1,840	1,801	1,821	38,200	227.63
2013-04-23	1,750	1,839	1,748	1,816	100,300	227
2013-04-22	1,730	1,748	1,720	1,722	25,400	215.25
2013-04-19	1,719	1,727	1,703	1,713	9,600	214.13
2013-04-18	1,716	1,725	1,703	1,704	10,000	213
2013-04-17	1,720	1,730	1,719	1,723	10,100	215.38
2013-04-16	1,705	1,724	1,676	1,716	22,900	214.50
2013-04-15	1,706	1,722	1,668	1,708	14,700	213.50
2013-04-12	1,737	1,737	1,700	1,706	22,300	213.25
2013-04-11	1,721	1,750	1,720	1,727	13,000	215.88
2013-04-10	1,724	1,736	1,715	1,731	17,900	216.38
2013-04-09	1,750	1,754	1,710	1,724	24,700	215.50
2013-04-08	1,777	1,780	1,702	1,741	34,200	217.63
2013-04-05	1,705	1,750	1,702	1,749	45,000	218.63
2013-04-04	1,685	1,692	1,658	1,692	10,600	211.50
2013-04-03	1,630	1,694	1,627	1,688	23,700	211
2013-04-02	1,615	1,649	1,577	1,627	21,600	203.38
2013-04-01	1,705	1,709	1,662	1,662	23,700	207.75
2013-03-29	1,695	1,738	1,695	1,727	48,500	215.88
2013-03-28	1,713	1,713	1,667	1,679	27,100	209.88
2013-03-27	1,698	1,722	1,680	1,708	21,100	213.50
2013-03-26	1,690	1,700	1,672	1,698	19,900	212.25
2013-03-25	1,708	1,717	1,670	1,708	26,500	213.50
2013-03-22	1,715	1,715	1,705	1,709	13,200	213.63
2013-03-21	1,710	1,723	1,709	1,720	19,200	215
2013-03-19	1,725	1,742	1,710	1,717	20,300	214.63
2013-03-18	1,662	1,735	1,662	1,729	38,500	216.13
2013-03-15	1,688	1,717	1,688	1,702	31,700	212.75
2013-03-14	1,690	1,695	1,656	1,687	30,200	210.88
2013-03-13	1,688	1,720	1,674	1,708	60,600	213.50
2013-03-12	1,645	1,687	1,640	1,678	80,300	209.75
2013-03-11	1,623	1,630	1,570	1,630	63,900	203.75
2013-03-08	1,640	1,641	1,608	1,623	63,800	202.88
2013-03-07	1,642	1,648	1,608	1,632	64,600	204
2013-03-06	1,573	1,655	1,557	1,642	136,400	205.25
2013-03-05	1,543	1,571	1,541	1,544	84,400	193
2013-03-04	1,506	1,537	1,506	1,529	71,000	191.13
2013-03-01	1,502	1,508	1,502	1,504	41,500	188
2013-02-28	1,515	1,539	1,502	1,502	176,700	187.75
2013-02-27	1,516	1,529	1,509	1,509	45,800	188.63
2013-02-26	1,511	1,526	1,501	1,511	50,800	188.88
2013-02-25	1,528	1,545	1,520	1,532	49,900	191.50
2013-02-22	1,561	1,562	1,515	1,526	52,700	190.75
2013-02-21	1,588	1,592	1,565	1,567	45,100	195.88
2013-02-20	1,578	1,610	1,578	1,610	46,800	201.25
2013-02-19	1,613	1,642	1,560	1,574	54,800	196.75
2013-02-18	1,628	1,635	1,608	1,633	14,100	204.13
2013-02-15	1,643	1,657	1,627	1,630	14,500	203.75
2013-02-14	1,650	1,650	1,625	1,647	11,700	205.88
2013-02-13	1,684	1,700	1,655	1,661	18,500	207.63
2013-02-12	1,722	1,723	1,689	1,701	22,000	212.63
2013-02-08	1,720	1,728	1,614	1,682	38,400	210.25
2013-02-07	1,710	1,726	1,710	1,713	13,300	214.13
2013-02-06	1,733	1,733	1,711	1,716	14,000	214.50
2013-02-05	1,735	1,735	1,712	1,716	26,700	214.50
2013-02-04	1,755	1,759	1,732	1,735	20,100	216.88
2013-02-01	1,740	1,748	1,735	1,745	13,000	218.13
2013-01-31	1,740	1,745	1,727	1,736	11,100	217
2013-01-30	1,732	1,744	1,724	1,738	12,700	217.25
2013-01-29	1,731	1,744	1,730	1,734	15,300	216.75
2013-01-28	1,684	1,730	1,684	1,725	20,500	215.63
2013-01-25	1,700	1,713	1,670	1,684	42,100	210.50
2013-01-24	1,724	1,724	1,701	1,709	25,800	213.63
2013-01-23	1,760	1,761	1,723	1,726	14,800	215.75
2013-01-22	1,785	1,785	1,740	1,764	28,900	220.50
2013-01-21	1,774	1,780	1,767	1,775	28,200	221.88
2013-01-18	1,745	1,761	1,728	1,761	30,500	220.13
2013-01-17	1,731	1,738	1,700	1,727	29,900	215.88
2013-01-16	1,765	1,765	1,725	1,728	35,000	216
2013-01-15	1,752	1,771	1,750	1,764	53,900	220.50
2013-01-11	1,725	1,741	1,710	1,730	77,100	216.25
2013-01-10	1,669	1,705	1,658	1,700	71,300	212.50
2013-01-09	1,655	1,670	1,635	1,654	57,700	206.75
2013-01-08	1,670	1,680	1,639	1,651	60,900	206.38
2013-01-07	1,711	1,723	1,672	1,683	83,000	210.38
2013-01-04	1,780	1,782	1,750	1,751	42,800	218.88

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 [2013年度]

4820 (株)EMシステムズの時系列データ [2013年度]