4820 (株)EMシステムズの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,620	2,620	2,579	2,594	8,900	324.25
2015-12-29	2,528	2,609	2,528	2,607	20,400	325.88
2015-12-28	2,488	2,520	2,424	2,499	20,400	312.38
2015-12-25	2,472	2,472	2,426	2,441	4,100	305.13
2015-12-24	2,460	2,460	2,400	2,434	6,700	304.25
2015-12-22	2,373	2,495	2,373	2,469	12,400	308.63
2015-12-21	2,411	2,419	2,358	2,404	13,500	300.50
2015-12-18	2,426	2,465	2,393	2,411	10,700	301.38
2015-12-17	2,425	2,500	2,416	2,443	14,900	305.38
2015-12-16	2,421	2,450	2,386	2,418	16,400	302.25
2015-12-15	2,493	2,516	2,362	2,434	8,200	304.25
2015-12-14	2,410	2,450	2,369	2,450	18,600	306.25
2015-12-11	2,510	2,522	2,448	2,489	16,300	311.13
2015-12-10	2,468	2,496	2,420	2,460	8,500	307.50
2015-12-09	2,529	2,529	2,454	2,518	20,300	314.75
2015-12-08	2,532	2,565	2,532	2,540	33,100	317.50
2015-12-07	2,598	2,602	2,569	2,570	15,800	321.25
2015-12-04	2,600	2,616	2,550	2,551	43,400	318.88
2015-12-03	2,600	2,711	2,568	2,688	46,500	336
2015-12-02	2,560	2,590	2,549	2,581	33,100	322.63
2015-12-01	2,530	2,573	2,530	2,567	14,400	320.88
2015-11-30	2,522	2,556	2,412	2,516	34,000	314.50
2015-11-27	2,500	2,515	2,472	2,472	8,100	309
2015-11-26	2,455	2,535	2,455	2,513	17,400	314.13
2015-11-25	2,501	2,575	2,412	2,433	30,700	304.13
2015-11-24	2,347	2,485	2,347	2,485	36,300	310.63
2015-11-20	2,288	2,325	2,275	2,325	9,300	290.63
2015-11-19	2,295	2,295	2,276	2,282	5,900	285.25
2015-11-18	2,236	2,270	2,230	2,263	14,200	282.88
2015-11-17	2,184	2,230	2,184	2,215	12,300	276.88
2015-11-16	2,174	2,203	2,168	2,190	8,600	273.75
2015-11-13	2,175	2,196	2,175	2,188	9,500	273.50
2015-11-12	2,220	2,220	2,174	2,175	13,500	271.88
2015-11-11	2,150	2,190	2,150	2,181	11,100	272.63
2015-11-10	2,161	2,161	2,123	2,125	10,400	265.63
2015-11-09	2,248	2,259	2,160	2,165	21,700	270.63
2015-11-06	2,230	2,243	2,160	2,234	2,500	279.25
2015-11-05	2,215	2,244	2,205	2,207	4,200	275.88
2015-11-04	2,212	2,212	2,171	2,202	3,800	275.25
2015-11-02	2,191	2,191	2,161	2,172	2,300	271.50
2015-10-30	2,195	2,201	2,165	2,191	4,100	273.88
2015-10-29	2,150	2,195	2,102	2,195	15,600	274.38
2015-10-28	2,163	2,181	2,131	2,145	2,900	268.13
2015-10-27	2,178	2,192	2,163	2,163	1,500	270.38
2015-10-26	2,219	2,219	2,155	2,178	3,200	272.25
2015-10-23	2,200	2,200	2,156	2,187	2,300	273.38
2015-10-22	2,180	2,180	2,140	2,154	2,400	269.25
2015-10-21	2,131	2,186	2,125	2,186	3,300	273.25
2015-10-20	2,135	2,138	2,125	2,131	1,800	266.38
2015-10-19	2,119	2,168	2,118	2,122	900	265.25
2015-10-16	2,102	2,139	2,100	2,126	1,800	265.75
2015-10-15	2,066	2,149	2,066	2,080	5,300	260
2015-10-14	2,101	2,152	2,062	2,066	7,200	258.25
2015-10-13	2,150	2,150	2,110	2,138	6,500	267.25
2015-10-09	2,150	2,196	2,150	2,175	1,900	271.88
2015-10-08	2,189	2,189	2,137	2,145	3,300	268.13
2015-10-07	2,244	2,250	2,151	2,186	4,300	273.25
2015-10-06	2,260	2,272	2,229	2,244	4,100	280.50
2015-10-05	2,340	2,340	2,223	2,246	4,600	280.75
2015-10-02	2,321	2,331	2,281	2,317	4,700	289.63
2015-10-01	2,262	2,348	2,212	2,321	11,400	290.13
2015-09-30	2,156	2,240	2,118	2,240	4,900	280
2015-09-29	2,128	2,178	2,112	2,130	9,600	266.25
2015-09-28	2,190	2,190	2,140	2,175	6,100	271.88
2015-09-25	2,140	2,161	2,061	2,160	14,000	270
2015-09-24	2,033	2,033	2,010	2,019	2,900	252.38
2015-09-18	2,055	2,092	2,011	2,070	3,400	258.75
2015-09-17	2,097	2,110	2,051	2,086	3,900	260.75
2015-09-16	2,090	2,090	2,066	2,072	2,000	259
2015-09-15	2,044	2,099	2,044	2,090	2,600	261.25
2015-09-14	2,075	2,077	2,029	2,044	3,300	255.50
2015-09-11	2,063	2,088	2,041	2,070	6,800	258.75
2015-09-10	1,972	2,100	1,972	2,013	4,500	251.63
2015-09-09	1,976	2,038	1,976	2,006	2,400	250.75
2015-09-08	1,977	1,995	1,953	1,953	4,100	244.13
2015-09-07	1,954	2,004	1,921	1,985	4,900	248.13
2015-09-04	2,040	2,040	1,954	1,954	6,600	244.25
2015-09-03	2,056	2,106	2,020	2,020	6,600	252.50
2015-09-02	2,016	2,110	1,970	2,048	9,200	256
2015-09-01	2,180	2,183	2,042	2,042	10,600	255.25
2015-08-31	2,152	2,191	2,152	2,189	3,600	273.63
2015-08-28	2,124	2,185	2,124	2,178	4,900	272.25
2015-08-27	2,097	2,160	2,097	2,111	7,500	263.88
2015-08-26	1,978	2,118	1,978	2,051	15,500	256.38
2015-08-25	1,912	2,071	1,912	1,978	27,200	247.25
2015-08-24	2,119	2,233	2,007	2,011	26,500	251.38
2015-08-21	2,305	2,318	2,245	2,278	7,500	284.75
2015-08-20	2,327	2,331	2,231	2,305	7,300	288.13
2015-08-19	2,333	2,340	2,318	2,320	4,700	290
2015-08-18	2,315	2,340	2,310	2,334	7,200	291.75
2015-08-17	2,320	2,340	2,290	2,308	11,300	288.50
2015-08-14	2,288	2,314	2,288	2,297	4,900	287.13
2015-08-13	2,268	2,316	2,268	2,283	9,700	285.38
2015-08-12	2,310	2,312	2,255	2,269	10,600	283.63
2015-08-11	2,330	2,354	2,300	2,324	21,200	290.50
2015-08-10	2,255	2,311	2,255	2,294	7,600	286.75
2015-08-07	2,256	2,295	2,254	2,270	8,300	283.75
2015-08-06	2,278	2,308	2,250	2,295	10,500	286.88
2015-08-05	2,259	2,287	2,227	2,256	6,400	282
2015-08-04	2,288	2,293	2,250	2,259	4,100	282.38
2015-08-03	2,243	2,326	2,234	2,288	10,800	286
2015-07-31	2,245	2,245	2,158	2,233	10,600	279.13
2015-07-30	2,192	2,255	2,192	2,222	2,900	277.75
2015-07-29	2,234	2,234	2,174	2,184	10,800	273
2015-07-28	2,252	2,252	2,192	2,214	11,600	276.75
2015-07-27	2,274	2,274	2,214	2,253	9,700	281.63
2015-07-24	2,300	2,300	2,270	2,274	5,800	284.25
2015-07-23	2,291	2,299	2,271	2,299	3,900	287.38
2015-07-22	2,271	2,290	2,270	2,270	4,800	283.75
2015-07-21	2,290	2,290	2,276	2,276	5,000	284.50
2015-07-17	2,287	2,301	2,270	2,270	4,600	283.75
2015-07-16	2,265	2,280	2,250	2,278	2,800	284.75
2015-07-15	2,250	2,280	2,219	2,262	9,100	282.75
2015-07-14	2,230	2,255	2,212	2,246	4,000	280.75
2015-07-13	2,244	2,244	2,198	2,216	3,100	277
2015-07-10	2,185	2,257	2,185	2,199	7,600	274.88
2015-07-09	2,181	2,199	2,077	2,185	16,400	273.13
2015-07-08	2,281	2,310	2,211	2,222	7,800	277.75
2015-07-07	2,294	2,319	2,272	2,305	17,200	288.13
2015-07-06	2,280	2,285	2,200	2,222	13,300	277.75
2015-07-03	2,292	2,310	2,279	2,308	8,100	288.50
2015-07-02	2,296	2,298	2,280	2,292	6,100	286.50
2015-07-01	2,223	2,275	2,220	2,275	18,600	284.38
2015-06-30	2,201	2,244	2,199	2,225	5,000	278.13
2015-06-29	2,163	2,240	2,163	2,201	18,100	275.13
2015-06-26	2,279	2,279	2,251	2,273	4,600	284.13
2015-06-25	2,279	2,279	2,250	2,275	4,900	284.38
2015-06-24	2,293	2,293	2,239	2,279	5,500	284.88
2015-06-23	2,296	2,296	2,256	2,289	9,600	286.13
2015-06-22	2,232	2,295	2,232	2,269	8,300	283.63
2015-06-19	2,242	2,242	2,200	2,226	6,400	278.25
2015-06-18	2,219	2,219	2,180	2,200	4,900	275
2015-06-17	2,250	2,250	2,201	2,219	5,700	277.38
2015-06-16	2,268	2,272	2,212	2,238	6,000	279.75
2015-06-15	2,209	2,281	2,209	2,250	16,100	281.25
2015-06-12	2,183	2,210	2,183	2,202	10,300	275.25
2015-06-11	2,199	2,216	2,192	2,196	8,600	274.50
2015-06-10	2,198	2,198	2,156	2,171	10,700	271.38
2015-06-09	2,225	2,230	2,179	2,179	9,100	272.38
2015-06-08	2,204	2,226	2,178	2,223	6,800	277.88
2015-06-05	2,220	2,233	2,195	2,204	20,100	275.50
2015-06-04	2,241	2,260	2,225	2,225	16,200	278.13
2015-06-03	2,250	2,270	2,235	2,260	12,200	282.50
2015-06-02	2,310	2,310	2,275	2,296	7,300	287
2015-06-01	2,238	2,318	2,238	2,288	20,000	286
2015-05-29	2,273	2,273	2,238	2,238	16,100	279.75
2015-05-28	2,384	2,390	2,275	2,279	26,500	284.88
2015-05-27	2,385	2,385	2,218	2,362	50,900	295.25
2015-05-26	2,329	2,392	2,306	2,385	59,500	298.13
2015-05-25	2,228	2,295	2,228	2,294	30,000	286.75
2015-05-22	2,186	2,248	2,185	2,226	32,500	278.25
2015-05-21	2,180	2,199	2,178	2,198	19,100	274.75
2015-05-20	2,150	2,171	2,147	2,169	9,300	271.13
2015-05-19	2,140	2,148	2,120	2,148	13,600	268.50
2015-05-18	2,127	2,144	2,114	2,144	22,700	268
2015-05-15	2,098	2,160	2,098	2,105	35,700	263.13
2015-05-14	2,017	2,178	2,017	2,145	58,900	268.13
2015-05-13	1,970	1,990	1,970	1,985	35,500	248.13
2015-05-12	1,982	2,005	1,975	1,996	15,300	249.50
2015-05-11	1,941	1,988	1,941	1,972	29,200	246.50
2015-05-08	1,915	1,950	1,915	1,941	16,500	242.63
2015-05-07	1,918	1,928	1,907	1,928	11,400	241
2015-05-01	1,927	1,927	1,890	1,908	19,100	238.50
2015-04-30	1,900	1,925	1,900	1,921	30,800	240.13
2015-04-28	1,905	1,913	1,888	1,888	43,100	236
2015-04-27	1,900	1,904	1,896	1,903	5,900	237.88
2015-04-24	1,902	1,908	1,891	1,895	14,400	236.88
2015-04-23	1,869	1,888	1,862	1,886	15,700	235.75
2015-04-22	1,851	1,864	1,850	1,862	7,400	232.75
2015-04-21	1,850	1,855	1,843	1,855	8,900	231.88
2015-04-20	1,835	1,850	1,803	1,841	11,600	230.13
2015-04-17	1,827	1,830	1,813	1,830	8,000	228.75
2015-04-16	1,830	1,830	1,793	1,830	3,600	228.75
2015-04-15	1,813	1,830	1,801	1,830	5,500	228.75
2015-04-14	1,805	1,827	1,791	1,813	3,600	226.63
2015-04-13	1,808	1,818	1,800	1,802	6,600	225.25
2015-04-10	1,830	1,830	1,807	1,815	5,200	226.88
2015-04-09	1,820	1,831	1,810	1,825	7,100	228.13
2015-04-08	1,803	1,845	1,803	1,824	10,900	228
2015-04-07	1,810	1,835	1,760	1,781	15,700	222.63
2015-04-06	1,824	1,840	1,810	1,817	6,100	227.13
2015-04-03	1,850	1,858	1,831	1,848	11,200	231
2015-04-02	1,839	1,863	1,835	1,863	21,400	232.88
2015-04-01	1,820	1,837	1,800	1,816	16,700	227
2015-03-31	1,829	1,843	1,825	1,830	13,100	228.75
2015-03-30	1,840	1,846	1,825	1,837	9,600	229.63
2015-03-27	1,825	1,840	1,825	1,840	8,300	230
2015-03-26	1,850	1,850	1,836	1,849	5,300	231.13
2015-03-25	1,860	1,860	1,848	1,853	13,300	231.63
2015-03-24	1,858	1,862	1,850	1,857	6,600	232.13
2015-03-23	1,860	1,873	1,853	1,861	8,000	232.63
2015-03-20	1,850	1,860	1,849	1,860	21,500	232.50
2015-03-19	1,843	1,850	1,827	1,837	9,400	229.63
2015-03-18	1,845	1,851	1,841	1,848	8,400	231
2015-03-17	1,839	1,854	1,825	1,847	16,100	230.88
2015-03-16	1,825	1,836	1,825	1,829	3,700	228.63
2015-03-13	1,830	1,839	1,825	1,826	18,800	228.25
2015-03-12	1,816	1,830	1,810	1,830	10,900	228.75
2015-03-11	1,816	1,818	1,810	1,816	4,200	227
2015-03-10	1,815	1,819	1,806	1,819	10,800	227.38
2015-03-09	1,800	1,814	1,800	1,814	4,100	226.75
2015-03-06	1,810	1,815	1,802	1,815	16,300	226.88
2015-03-05	1,768	1,810	1,768	1,809	19,400	226.13
2015-03-04	1,770	1,770	1,745	1,769	5,800	221.13
2015-03-03	1,769	1,779	1,756	1,779	14,800	222.38
2015-03-02	1,748	1,769	1,735	1,759	13,600	219.88
2015-02-27	1,770	1,775	1,735	1,750	13,800	218.75
2015-02-26	1,770	1,780	1,770	1,779	6,300	222.38
2015-02-25	1,765	1,770	1,750	1,770	6,300	221.25
2015-02-24	1,749	1,760	1,736	1,757	13,200	219.63
2015-02-23	1,730	1,747	1,730	1,747	13,300	218.38
2015-02-20	1,720	1,749	1,720	1,739	11,900	217.38
2015-02-19	1,708	1,730	1,708	1,720	6,900	215
2015-02-18	1,711	1,715	1,700	1,708	9,400	213.50
2015-02-17	1,700	1,712	1,700	1,707	4,000	213.38
2015-02-16	1,690	1,717	1,676	1,695	11,000	211.88
2015-02-13	1,685	1,694	1,676	1,686	5,500	210.75
2015-02-12	1,669	1,680	1,663	1,671	7,700	208.88
2015-02-10	1,655	1,676	1,640	1,669	7,100	208.63
2015-02-09	1,576	1,662	1,576	1,644	17,100	205.50
2015-02-06	1,660	1,677	1,659	1,677	5,300	209.63
2015-02-05	1,672	1,678	1,653	1,653	4,300	206.63
2015-02-04	1,678	1,678	1,660	1,672	3,000	209
2015-02-03	1,684	1,684	1,645	1,652	7,100	206.50
2015-02-02	1,670	1,680	1,660	1,667	3,900	208.38
2015-01-30	1,677	1,678	1,667	1,674	4,700	209.25
2015-01-29	1,683	1,683	1,668	1,677	2,600	209.63
2015-01-28	1,671	1,688	1,662	1,686	4,100	210.75
2015-01-27	1,686	1,686	1,663	1,671	3,000	208.88
2015-01-26	1,664	1,688	1,664	1,675	2,000	209.38
2015-01-23	1,689	1,689	1,655	1,664	6,000	208
2015-01-22	1,660	1,677	1,660	1,666	5,700	208.25
2015-01-21	1,681	1,688	1,658	1,659	3,900	207.38
2015-01-20	1,678	1,700	1,678	1,700	2,600	212.50
2015-01-19	1,664	1,690	1,664	1,683	2,900	210.38
2015-01-16	1,679	1,679	1,653	1,660	7,900	207.50
2015-01-15	1,658	1,704	1,658	1,686	6,500	210.75
2015-01-14	1,710	1,722	1,689	1,689	5,500	211.13
2015-01-13	1,711	1,726	1,692	1,708	5,000	213.50
2015-01-09	1,720	1,730	1,715	1,717	3,000	214.63
2015-01-08	1,706	1,727	1,706	1,719	3,400	214.88
2015-01-07	1,686	1,738	1,686	1,710	7,000	213.75
2015-01-06	1,725	1,730	1,720	1,724	12,200	215.50
2015-01-05	1,725	1,752	1,725	1,746	12,200	218.25

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 [2015年度]

4820 (株)EMシステムズの時系列データ [2015年度]