4820 (株)EMシステムズの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,606	1,620	1,580	1,611	13,700	402.75
2016-12-29	1,600	1,603	1,548	1,602	25,100	400.50
2016-12-28	1,592	1,608	1,585	1,605	6,900	401.25
2016-12-27	1,609	1,609	1,587	1,590	9,800	397.50
2016-12-26	1,595	1,606	1,585	1,600	7,600	400
2016-12-22	1,580	1,595	1,580	1,587	10,100	396.75
2016-12-21	1,600	1,605	1,574	1,579	9,900	394.75
2016-12-20	1,585	1,602	1,566	1,593	20,000	398.25
2016-12-19	1,589	1,602	1,580	1,600	22,700	400
2016-12-16	1,649	1,649	1,506	1,599	25,800	399.75
2016-12-15	1,633	1,656	1,633	1,654	35,700	413.50
2016-12-14	1,622	1,629	1,599	1,619	16,300	404.75
2016-12-13	1,566	1,612	1,559	1,612	30,300	403
2016-12-12	1,540	1,566	1,523	1,566	32,000	391.50
2016-12-09	1,514	1,523	1,489	1,520	33,500	380
2016-12-08	1,495	1,495	1,473	1,484	26,500	371
2016-12-07	1,505	1,505	1,480	1,489	11,400	372.25
2016-12-06	1,500	1,516	1,493	1,505	14,100	376.25
2016-12-05	1,499	1,504	1,481	1,500	15,400	375
2016-12-02	1,539	1,539	1,506	1,514	24,000	378.50
2016-12-01	1,545	1,550	1,526	1,533	24,200	383.25
2016-11-30	1,536	1,543	1,523	1,542	7,500	385.50
2016-11-29	1,510	1,540	1,510	1,539	12,000	384.75
2016-11-28	1,495	1,522	1,492	1,522	8,800	380.50
2016-11-25	1,530	1,530	1,490	1,502	25,900	375.50
2016-11-24	1,540	1,540	1,522	1,526	19,400	381.50
2016-11-22	1,538	1,538	1,518	1,534	14,300	383.50
2016-11-21	1,550	1,552	1,516	1,528	20,300	382
2016-11-18	1,534	1,539	1,511	1,520	14,900	380
2016-11-17	1,511	1,525	1,499	1,525	16,000	381.25
2016-11-16	1,502	1,520	1,500	1,515	27,700	378.75
2016-11-15	1,498	1,498	1,453	1,486	28,400	371.50
2016-11-14	1,500	1,534	1,500	1,502	25,600	375.50
2016-11-11	1,521	1,521	1,491	1,503	36,600	375.75
2016-11-10	1,500	1,509	1,475	1,495	44,400	373.75
2016-11-09	1,549	1,557	1,423	1,442	55,600	360.50
2016-11-08	1,557	1,564	1,477	1,509	32,600	377.25
2016-11-07	1,570	1,570	1,527	1,548	55,200	387
2016-11-04	1,532	1,564	1,526	1,548	51,600	387
2016-11-02	1,650	1,650	1,523	1,547	83,600	386.75
2016-11-01	1,746	1,746	1,660	1,667	40,800	416.75
2016-10-31	1,712	1,750	1,669	1,742	140,000	435.50
2016-10-28	1,656	1,678	1,641	1,678	44,300	419.50
2016-10-27	1,650	1,652	1,611	1,636	22,500	409
2016-10-26	1,635	1,650	1,624	1,648	40,800	412
2016-10-25	1,650	1,650	1,607	1,635	26,300	408.75
2016-10-24	1,611	1,634	1,611	1,615	8,200	403.75
2016-10-21	1,627	1,631	1,606	1,620	23,300	405
2016-10-20	1,690	1,690	1,613	1,617	40,300	404.25
2016-10-19	1,650	1,685	1,641	1,684	41,200	421
2016-10-18	1,633	1,645	1,618	1,641	23,800	410.25
2016-10-17	1,635	1,635	1,608	1,631	19,300	407.75
2016-10-14	1,620	1,639	1,588	1,639	24,800	409.75
2016-10-13	1,602	1,636	1,569	1,591	19,000	397.75
2016-10-12	1,582	1,613	1,565	1,608	35,600	402
2016-10-11	1,589	1,592	1,562	1,574	24,900	393.50
2016-10-07	1,563	1,563	1,540	1,552	19,000	388
2016-10-06	1,569	1,569	1,521	1,554	86,800	388.50
2016-10-05	1,578	1,578	1,534	1,556	36,100	389
2016-10-04	1,579	1,579	1,560	1,564	16,800	391
2016-10-03	1,579	1,579	1,539	1,550	22,300	387.50
2016-09-30	1,513	1,553	1,495	1,548	42,800	387
2016-09-29	1,541	1,577	1,536	1,541	26,700	385.25
2016-09-28	1,563	1,565	1,510	1,546	34,400	386.50
2016-09-27	1,574	1,587	1,526	1,587	32,700	396.75
2016-09-26	1,549	1,615	1,539	1,592	60,700	398
2016-09-23	1,525	1,544	1,514	1,538	33,000	384.50
2016-09-21	1,514	1,525	1,489	1,525	20,300	381.25
2016-09-20	1,491	1,518	1,482	1,501	20,600	375.25
2016-09-16	1,455	1,494	1,454	1,494	20,900	373.50
2016-09-15	1,423	1,440	1,409	1,436	36,300	359
2016-09-14	1,460	1,460	1,406	1,423	32,600	355.75
2016-09-13	1,446	1,486	1,443	1,455	12,500	363.75
2016-09-12	1,462	1,478	1,427	1,445	23,100	361.25
2016-09-09	1,513	1,519	1,450	1,489	21,500	372.25
2016-09-08	1,565	1,572	1,500	1,513	63,900	378.25
2016-09-07	1,560	1,575	1,553	1,569	30,800	392.25
2016-09-06	1,498	1,587	1,498	1,557	66,300	389.25
2016-09-05	1,439	1,490	1,439	1,490	25,000	372.50
2016-09-02	1,422	1,442	1,422	1,438	9,200	359.50
2016-09-01	1,422	1,434	1,422	1,432	11,800	358
2016-08-31	1,434	1,434	1,411	1,434	8,900	358.50
2016-08-30	1,439	1,442	1,424	1,439	9,500	359.75
2016-08-29	1,440	1,450	1,420	1,434	18,900	358.50
2016-08-26	1,440	1,445	1,418	1,440	11,700	360
2016-08-25	1,454	1,471	1,440	1,450	15,300	362.50
2016-08-24	1,443	1,447	1,410	1,447	18,600	361.75
2016-08-23	1,450	1,450	1,431	1,443	17,800	360.75
2016-08-22	1,420	1,474	1,420	1,451	30,800	362.75
2016-08-19	1,407	1,440	1,407	1,420	16,700	355
2016-08-18	1,403	1,426	1,401	1,417	23,500	354.25
2016-08-17	1,420	1,439	1,413	1,416	37,100	354
2016-08-16	1,469	1,484	1,439	1,442	38,300	360.50
2016-08-15	1,490	1,509	1,452	1,485	51,900	371.25
2016-08-12	1,460	1,529	1,449	1,514	110,400	378.50
2016-08-10	1,355	1,500	1,355	1,420	103,500	355
2016-08-09	1,306	1,330	1,300	1,323	9,900	330.75
2016-08-08	1,312	1,312	1,281	1,306	21,400	326.50
2016-08-05	1,326	1,326	1,305	1,312	12,300	328
2016-08-04	1,304	1,312	1,301	1,312	17,800	328
2016-08-03	1,311	1,316	1,302	1,303	17,300	325.75
2016-08-02	1,328	1,336	1,319	1,330	12,700	332.50
2016-08-01	1,327	1,340	1,320	1,323	6,600	330.75
2016-07-29	1,337	1,337	1,302	1,320	14,600	330
2016-07-28	1,337	1,338	1,318	1,335	27,900	333.75
2016-07-27	1,330	1,335	1,325	1,328	17,100	332
2016-07-26	1,346	1,346	1,323	1,326	18,900	331.50
2016-07-25	1,350	1,357	1,345	1,348	11,000	337
2016-07-22	1,320	1,343	1,320	1,340	9,600	335
2016-07-21	1,325	1,338	1,319	1,334	28,200	333.50
2016-07-20	1,334	1,334	1,290	1,322	23,400	330.50
2016-07-19	1,290	1,309	1,289	1,304	5,600	326
2016-07-15	1,295	1,305	1,293	1,299	21,900	324.75
2016-07-14	1,295	1,303	1,286	1,291	15,400	322.75
2016-07-13	1,285	1,295	1,285	1,291	18,700	322.75
2016-07-12	1,264	1,289	1,264	1,280	12,900	320
2016-07-11	1,260	1,267	1,250	1,258	9,000	314.50
2016-07-08	1,240	1,254	1,232	1,245	18,900	311.25
2016-07-07	1,253	1,259	1,242	1,249	8,800	312.25
2016-07-06	1,259	1,271	1,252	1,268	26,900	317
2016-07-05	1,237	1,254	1,227	1,254	13,100	313.50
2016-07-04	1,232	1,239	1,226	1,237	15,200	309.25
2016-07-01	1,217	1,237	1,212	1,218	47,400	304.50
2016-06-30	1,230	1,230	1,207	1,215	35,200	303.75
2016-06-29	1,217	1,222	1,205	1,206	8,500	301.50
2016-06-28	1,181	1,229	1,166	1,214	17,800	303.50
2016-06-27	1,208	1,234	1,195	1,199	12,000	299.75
2016-06-24	1,250	1,257	1,152	1,218	22,600	304.50
2016-06-23	1,210	1,222	1,210	1,220	35,500	305
2016-06-22	1,204	1,224	1,204	1,224	16,100	306
2016-06-21	1,201	1,215	1,197	1,215	20,400	303.75
2016-06-20	1,206	1,217	1,196	1,210	14,000	302.50
2016-06-17	1,209	1,217	1,206	1,211	14,600	302.75
2016-06-16	1,205	1,214	1,171	1,203	28,700	300.75
2016-06-15	1,191	1,223	1,190	1,206	12,500	301.50
2016-06-14	1,220	1,226	1,208	1,214	29,500	303.50
2016-06-13	1,247	1,254	1,227	1,240	26,300	310
2016-06-10	1,265	1,265	1,244	1,248	18,100	312
2016-06-09	1,239	1,256	1,239	1,253	11,100	313.25
2016-06-08	1,240	1,253	1,230	1,248	16,400	312
2016-06-07	1,221	1,234	1,221	1,234	13,800	308.50
2016-06-06	1,212	1,226	1,195	1,221	12,700	305.25
2016-06-03	1,204	1,229	1,204	1,222	10,300	305.50
2016-06-02	1,200	1,214	1,200	1,209	17,200	302.25
2016-06-01	1,185	1,206	1,185	1,200	10,900	300
2016-05-31	1,185	1,206	1,185	1,193	8,700	298.25
2016-05-30	1,203	1,203	1,181	1,190	15,200	297.50
2016-05-27	1,201	1,209	1,193	1,203	6,500	300.75
2016-05-26	1,220	1,220	1,202	1,210	4,200	302.50
2016-05-25	1,218	1,222	1,204	1,217	13,200	304.25
2016-05-24	1,214	1,224	1,201	1,218	11,700	304.50
2016-05-23	1,229	1,229	1,195	1,220	19,400	305
2016-05-20	1,183	1,194	1,182	1,183	7,400	295.75
2016-05-19	1,187	1,197	1,181	1,190	13,000	297.50
2016-05-18	1,207	1,221	1,191	1,195	23,100	298.75
2016-05-17	1,220	1,242	1,210	1,226	20,500	306.50
2016-05-16	1,198	1,265	1,190	1,237	37,500	309.25
2016-05-13	1,235	1,268	1,227	1,258	16,500	314.50
2016-05-12	1,200	1,249	1,200	1,238	10,700	309.50
2016-05-11	1,219	1,250	1,214	1,227	11,900	306.75
2016-05-10	1,221	1,248	1,221	1,226	12,900	306.50
2016-05-09	1,190	1,233	1,190	1,227	17,000	306.75
2016-05-06	1,181	1,181	1,152	1,179	13,800	294.75
2016-05-02	1,160	1,184	1,130	1,176	33,100	294
2016-04-28	1,237	1,247	1,199	1,199	9,300	299.75
2016-04-27	1,219	1,233	1,212	1,228	7,900	307
2016-04-26	1,239	1,252	1,221	1,228	10,000	307
2016-04-25	1,276	1,278	1,239	1,246	10,700	311.50
2016-04-22	1,280	1,283	1,257	1,278	9,400	319.50
2016-04-21	1,294	1,295	1,283	1,289	8,500	322.25
2016-04-20	1,285	1,294	1,264	1,270	18,800	317.50
2016-04-19	1,244	1,282	1,242	1,274	17,800	318.50
2016-04-18	1,216	1,240	1,212	1,231	14,700	307.75
2016-04-15	1,205	1,217	1,191	1,216	24,700	304
2016-04-14	1,213	1,226	1,202	1,205	18,300	301.25
2016-04-13	1,175	1,202	1,175	1,191	14,000	297.75
2016-04-12	1,164	1,189	1,150	1,176	15,400	294
2016-04-11	1,210	1,224	1,129	1,155	43,800	288.75
2016-04-08	1,154	1,225	1,154	1,209	14,100	302.25
2016-04-07	1,190	1,214	1,170	1,172	14,200	293
2016-04-06	1,206	1,214	1,183	1,194	25,000	298.50
2016-04-05	1,251	1,262	1,202	1,206	26,200	301.50
2016-04-04	1,232	1,268	1,232	1,251	19,600	312.75
2016-04-01	1,233	1,240	1,174	1,224	27,200	306
2016-03-31	1,270	1,273	1,239	1,250	18,900	312.50
2016-03-30	1,317	1,319	1,258	1,270	23,800	317.50
2016-03-29	1,295	1,384	1,295	1,320	15,400	330
2016-03-28	2,654	2,665	2,615	2,640	7,500	330
2016-03-25	2,598	2,629	2,591	2,609	16,400	326.13
2016-03-24	2,579	2,637	2,574	2,622	12,200	327.75
2016-03-23	2,518	2,665	2,512	2,560	27,700	320
2016-03-22	2,485	2,520	2,480	2,495	16,800	311.88
2016-03-18	2,450	2,485	2,414	2,431	21,800	303.88
2016-03-17	2,460	2,550	2,460	2,487	24,300	310.88
2016-03-16	2,465	2,523	2,441	2,458	24,500	307.25
2016-03-15	2,432	2,481	2,432	2,442	14,100	305.25
2016-03-14	2,450	2,450	2,426	2,432	9,100	304
2016-03-11	2,401	2,445	2,383	2,417	15,100	302.13
2016-03-10	2,463	2,481	2,437	2,446	9,500	305.75
2016-03-09	2,430	2,472	2,397	2,463	6,800	307.88
2016-03-08	2,501	2,509	2,450	2,472	7,300	309
2016-03-07	2,500	2,525	2,490	2,501	6,200	312.63
2016-03-04	2,510	2,530	2,481	2,498	16,500	312.25
2016-03-03	2,498	2,508	2,449	2,508	9,500	313.50
2016-03-02	2,473	2,525	2,473	2,498	11,900	312.25
2016-03-01	2,503	2,503	2,442	2,457	11,400	307.13
2016-02-29	2,513	2,536	2,498	2,498	7,100	312.25
2016-02-26	2,552	2,560	2,517	2,526	8,000	315.75
2016-02-25	2,560	2,570	2,540	2,565	14,400	320.63
2016-02-24	2,561	2,565	2,537	2,555	8,100	319.38
2016-02-23	2,600	2,600	2,520	2,561	6,400	320.13
2016-02-22	2,557	2,593	2,540	2,568	6,500	321
2016-02-19	2,598	2,598	2,500	2,557	5,700	319.63
2016-02-18	2,645	2,645	2,601	2,617	3,600	327.13
2016-02-17	2,599	2,621	2,550	2,582	9,400	322.75
2016-02-16	2,660	2,690	2,642	2,650	22,400	331.25
2016-02-15	2,600	2,700	2,600	2,635	21,300	329.38
2016-02-12	2,460	2,477	2,291	2,477	36,000	309.63
2016-02-10	2,774	2,784	2,577	2,610	41,300	326.25
2016-02-09	2,748	2,820	2,699	2,752	93,400	344
2016-02-08	2,546	2,698	2,524	2,698	12,600	337.25
2016-02-05	2,592	2,617	2,564	2,596	9,500	324.50
2016-02-04	2,579	2,595	2,543	2,594	9,200	324.25
2016-02-03	2,561	2,561	2,465	2,560	4,600	320
2016-02-02	2,500	2,575	2,464	2,575	13,000	321.88
2016-02-01	2,514	2,551	2,467	2,500	12,200	312.50
2016-01-29	2,427	2,448	2,407	2,448	3,800	306
2016-01-28	2,460	2,461	2,409	2,427	8,300	303.38
2016-01-27	2,481	2,481	2,439	2,459	4,600	307.38
2016-01-26	2,481	2,481	2,411	2,411	5,300	301.38
2016-01-25	2,520	2,545	2,370	2,545	9,400	318.13
2016-01-22	2,309	2,457	2,309	2,457	6,900	307.13
2016-01-21	2,357	2,409	2,230	2,288	12,400	286
2016-01-20	2,450	2,468	2,391	2,393	11,200	299.13
2016-01-19	2,455	2,455	2,410	2,431	7,800	303.88
2016-01-18	2,409	2,463	2,405	2,437	4,300	304.63
2016-01-15	2,520	2,520	2,444	2,459	8,500	307.38
2016-01-14	2,500	2,500	2,446	2,483	5,000	310.38
2016-01-13	2,470	2,550	2,470	2,539	7,800	317.38
2016-01-12	2,488	2,506	2,450	2,463	12,800	307.88
2016-01-08	2,479	2,514	2,465	2,485	5,100	310.63
2016-01-07	2,526	2,545	2,478	2,519	6,900	314.88
2016-01-06	2,514	2,536	2,430	2,526	13,300	315.75
2016-01-05	2,520	2,556	2,500	2,534	10,300	316.75
2016-01-04	2,599	2,626	2,534	2,570	8,700	321.25

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 [2016年度]

4820 (株)EMシステムズの時系列データ [2016年度]