4820 (株)EMシステムズの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,524	2,590	2,514	2,569	13,500	642.25
2017-12-28	2,605	2,605	2,489	2,524	50,700	631
2017-12-27	2,522	2,598	2,521	2,585	38,400	646.25
2017-12-26	2,520	2,530	2,507	2,522	11,900	630.50
2017-12-25	2,524	2,524	2,488	2,513	14,200	628.25
2017-12-22	2,528	2,530	2,485	2,496	12,500	624
2017-12-21	2,491	2,519	2,477	2,513	14,000	628.25
2017-12-20	2,449	2,501	2,441	2,497	21,000	624.25
2017-12-19	2,528	2,530	2,454	2,456	23,200	614
2017-12-18	2,507	2,530	2,492	2,520	26,000	630
2017-12-15	2,498	2,501	2,450	2,488	18,000	622
2017-12-14	2,470	2,520	2,470	2,508	15,500	627
2017-12-13	2,499	2,499	2,460	2,467	11,200	616.75
2017-12-12	2,512	2,513	2,474	2,500	27,200	625
2017-12-11	2,505	2,530	2,489	2,512	23,300	628
2017-12-08	2,498	2,530	2,493	2,500	50,300	625
2017-12-07	2,420	2,513	2,420	2,485	36,800	621.25
2017-12-06	2,391	2,437	2,386	2,407	30,800	601.75
2017-12-05	2,479	2,479	2,384	2,391	15,400	597.75
2017-12-04	2,524	2,524	2,450	2,455	13,800	613.75
2017-12-01	2,500	2,524	2,456	2,495	33,400	623.75
2017-11-30	2,429	2,511	2,411	2,499	36,200	624.75
2017-11-29	2,490	2,512	2,411	2,456	44,100	614
2017-11-28	2,469	2,476	2,425	2,460	17,400	615
2017-11-27	2,431	2,462	2,419	2,454	15,200	613.50
2017-11-24	2,415	2,463	2,406	2,439	14,400	609.75
2017-11-22	2,425	2,471	2,392	2,446	47,700	611.50
2017-11-21	2,424	2,441	2,389	2,423	32,900	605.75
2017-11-20	2,366	2,437	2,359	2,417	34,400	604.25
2017-11-17	2,315	2,340	2,302	2,316	69,900	579
2017-11-16	2,326	2,365	2,299	2,315	64,000	578.75
2017-11-15	2,350	2,375	2,295	2,344	71,600	586
2017-11-14	2,429	2,433	2,371	2,387	91,000	596.75
2017-11-13	2,481	2,500	2,406	2,431	259,900	607.75
2017-11-10	2,125	2,186	2,125	2,181	17,000	545.25
2017-11-09	2,155	2,186	2,121	2,174	23,400	543.50
2017-11-08	2,120	2,158	2,120	2,151	11,900	537.75
2017-11-07	2,130	2,148	2,120	2,141	23,100	535.25
2017-11-06	2,160	2,165	2,132	2,134	18,300	533.50
2017-11-02	2,187	2,187	2,141	2,160	16,100	540
2017-11-01	2,203	2,214	2,146	2,158	41,400	539.50
2017-10-31	2,155	2,214	2,148	2,206	47,700	551.50
2017-10-30	2,080	2,137	2,080	2,137	44,400	534.25
2017-10-27	2,091	2,091	2,072	2,076	10,400	519
2017-10-26	2,083	2,083	2,053	2,060	14,700	515
2017-10-25	2,105	2,105	2,065	2,086	26,200	521.50
2017-10-24	2,096	2,102	2,072	2,102	22,100	525.50
2017-10-23	2,060	2,097	2,060	2,096	17,900	524
2017-10-20	2,050	2,059	2,043	2,058	11,100	514.50
2017-10-19	2,070	2,070	2,050	2,052	13,600	513
2017-10-18	2,088	2,088	2,051	2,055	19,400	513.75
2017-10-17	2,125	2,125	2,065	2,075	17,000	518.75
2017-10-16	2,160	2,169	2,109	2,110	30,300	527.50
2017-10-13	2,117	2,153	2,110	2,139	23,400	534.75
2017-10-12	2,111	2,132	2,102	2,117	18,400	529.25
2017-10-11	2,130	2,130	2,103	2,113	12,400	528.25
2017-10-10	2,120	2,127	2,096	2,117	15,600	529.25
2017-10-06	2,101	2,112	2,079	2,096	25,100	524
2017-10-05	2,146	2,146	2,106	2,116	24,400	529
2017-10-04	2,139	2,155	2,130	2,140	17,600	535
2017-10-03	2,200	2,200	2,150	2,156	22,300	539
2017-10-02	2,195	2,195	2,149	2,174	30,900	543.50
2017-09-29	2,153	2,199	2,152	2,194	33,500	548.50
2017-09-28	2,099	2,151	2,091	2,151	49,300	537.75
2017-09-27	2,072	2,100	2,041	2,066	31,900	516.50
2017-09-26	2,087	2,110	2,071	2,094	42,900	523.50
2017-09-25	2,111	2,136	2,095	2,103	44,800	525.75
2017-09-22	2,147	2,158	2,106	2,125	20,200	531.25
2017-09-21	2,170	2,170	2,135	2,147	33,300	536.75
2017-09-20	2,190	2,190	2,133	2,146	27,000	536.50
2017-09-19	2,164	2,217	2,147	2,181	39,000	545.25
2017-09-15	2,112	2,210	2,112	2,162	44,300	540.50
2017-09-14	2,192	2,192	2,117	2,120	27,600	530
2017-09-13	2,165	2,183	2,140	2,161	22,400	540.25
2017-09-12	2,138	2,151	2,096	2,140	27,100	535
2017-09-11	2,148	2,164	2,091	2,111	43,300	527.75
2017-09-08	2,110	2,175	2,098	2,133	46,900	533.25
2017-09-07	2,137	2,137	2,087	2,110	24,800	527.50
2017-09-06	2,107	2,156	2,090	2,103	32,900	525.75
2017-09-05	2,208	2,208	2,121	2,124	47,200	531
2017-09-04	2,290	2,292	2,190	2,225	37,700	556.25
2017-09-01	2,160	2,275	2,154	2,263	63,800	565.75
2017-08-31	2,184	2,193	2,126	2,146	34,400	536.50
2017-08-30	2,191	2,202	2,151	2,184	20,100	546
2017-08-29	2,168	2,199	2,152	2,191	14,000	547.75
2017-08-28	2,195	2,216	2,165	2,186	31,300	546.50
2017-08-25	2,175	2,206	2,158	2,185	29,100	546.25
2017-08-24	2,193	2,209	2,175	2,175	18,600	543.75
2017-08-23	2,143	2,199	2,143	2,165	27,300	541.25
2017-08-22	2,180	2,190	2,128	2,143	28,600	535.75
2017-08-21	2,222	2,229	2,162	2,164	46,600	541
2017-08-18	2,217	2,220	2,180	2,210	30,200	552.50
2017-08-17	2,214	2,250	2,207	2,217	24,600	554.25
2017-08-16	2,240	2,267	2,224	2,228	32,100	557
2017-08-15	2,220	2,268	2,214	2,237	34,500	559.25
2017-08-14	2,187	2,236	2,176	2,189	76,200	547.25
2017-08-10	2,411	2,411	2,222	2,237	110,600	559.25
2017-08-09	2,530	2,530	2,430	2,432	23,300	608
2017-08-08	2,486	2,508	2,472	2,508	27,500	627
2017-08-07	2,470	2,479	2,440	2,467	26,500	616.75
2017-08-04	2,401	2,452	2,388	2,447	34,200	611.75
2017-08-03	2,410	2,429	2,375	2,416	37,900	604
2017-08-02	2,318	2,422	2,310	2,411	59,900	602.75
2017-08-01	2,536	2,540	2,325	2,335	115,200	583.75
2017-07-31	2,575	2,583	2,531	2,551	26,300	637.75
2017-07-28	2,600	2,601	2,571	2,582	18,200	645.50
2017-07-27	2,635	2,635	2,587	2,605	17,100	651.25
2017-07-26	2,621	2,625	2,591	2,608	16,900	652
2017-07-25	2,590	2,622	2,579	2,621	45,700	655.25
2017-07-24	2,600	2,610	2,566	2,576	57,900	644
2017-07-21	2,587	2,605	2,557	2,583	47,300	645.75
2017-07-20	2,632	2,645	2,562	2,587	84,400	646.75
2017-07-19	2,620	2,667	2,620	2,632	38,300	658
2017-07-18	2,658	2,674	2,638	2,651	52,900	662.75
2017-07-14	2,599	2,611	2,560	2,608	36,900	652
2017-07-13	2,562	2,569	2,532	2,556	23,800	639
2017-07-12	2,570	2,576	2,520	2,541	32,500	635.25
2017-07-11	2,516	2,583	2,510	2,568	59,300	642
2017-07-10	2,539	2,569	2,482	2,512	54,400	628
2017-07-07	2,603	2,615	2,558	2,560	41,900	640
2017-07-06	2,670	2,670	2,605	2,617	51,000	654.25
2017-07-05	2,610	2,679	2,558	2,671	107,600	667.75
2017-07-04	2,572	2,628	2,547	2,567	65,200	641.75
2017-07-03	2,620	2,620	2,536	2,554	71,200	638.50
2017-06-30	2,527	2,608	2,519	2,600	110,000	650
2017-06-29	2,502	2,544	2,502	2,527	59,100	631.75
2017-06-28	2,537	2,538	2,479	2,501	45,800	625.25
2017-06-27	2,555	2,623	2,520	2,520	86,000	630
2017-06-26	2,499	2,553	2,480	2,534	139,000	633.50
2017-06-23	2,522	2,555	2,463	2,496	246,900	624
2017-06-22	2,420	2,423	2,399	2,402	32,600	600.50
2017-06-21	2,450	2,450	2,366	2,403	98,700	600.75
2017-06-20	2,350	2,475	2,337	2,470	93,100	617.50
2017-06-19	2,370	2,370	2,244	2,340	50,600	585
2017-06-16	2,350	2,430	2,330	2,372	143,100	593
2017-06-15	2,347	2,352	2,308	2,349	41,600	587.25
2017-06-14	2,340	2,350	2,285	2,343	49,200	585.75
2017-06-13	2,338	2,339	2,320	2,329	18,300	582.25
2017-06-12	2,337	2,340	2,305	2,333	45,700	583.25
2017-06-09	2,340	2,365	2,319	2,361	63,100	590.25
2017-06-08	2,284	2,387	2,253	2,372	116,600	593
2017-06-07	2,195	2,291	2,174	2,284	75,700	571
2017-06-06	2,240	2,250	2,205	2,223	27,700	555.75
2017-06-05	2,240	2,257	2,228	2,250	50,900	562.50
2017-06-02	2,210	2,256	2,188	2,248	98,800	562
2017-06-01	2,200	2,217	2,190	2,208	23,000	552
2017-05-31	2,200	2,206	2,170	2,190	44,600	547.50
2017-05-30	2,201	2,230	2,166	2,205	49,800	551.25
2017-05-29	2,120	2,198	2,105	2,198	80,200	549.50
2017-05-26	2,126	2,138	2,100	2,120	35,800	530
2017-05-25	2,125	2,173	2,115	2,126	73,500	531.50
2017-05-24	2,052	2,095	2,035	2,080	67,900	520
2017-05-23	2,030	2,030	2,010	2,019	37,600	504.75
2017-05-22	1,981	2,017	1,981	2,005	41,500	501.25
2017-05-19	1,953	1,977	1,953	1,975	15,700	493.75
2017-05-18	1,968	2,010	1,956	1,972	23,800	493
2017-05-17	1,953	1,979	1,944	1,975	14,300	493.75
2017-05-16	1,973	1,990	1,947	1,973	19,000	493.25
2017-05-15	1,993	1,995	1,942	1,948	23,500	487
2017-05-12	1,976	2,000	1,948	1,998	45,400	499.50
2017-05-11	1,886	1,975	1,882	1,956	40,600	489
2017-05-10	1,911	1,950	1,855	1,926	54,700	481.50
2017-05-09	1,900	1,950	1,890	1,924	44,900	481
2017-05-08	1,876	1,889	1,854	1,886	26,200	471.50
2017-05-02	1,870	1,870	1,840	1,853	17,900	463.25
2017-05-01	1,822	1,868	1,822	1,862	14,900	465.50
2017-04-28	1,830	1,830	1,809	1,822	11,300	455.50
2017-04-27	1,802	1,822	1,802	1,814	10,500	453.50
2017-04-26	1,838	1,838	1,813	1,814	11,800	453.50
2017-04-25	1,840	1,840	1,802	1,822	15,300	455.50
2017-04-24	1,797	1,812	1,782	1,804	8,400	451
2017-04-21	1,783	1,785	1,763	1,770	8,500	442.50
2017-04-20	1,800	1,804	1,782	1,783	5,900	445.75
2017-04-19	1,801	1,820	1,800	1,800	11,600	450
2017-04-18	1,813	1,847	1,798	1,801	13,800	450.25
2017-04-17	1,777	1,836	1,777	1,807	15,800	451.75
2017-04-14	1,725	1,809	1,725	1,770	26,100	442.50
2017-04-13	1,701	1,721	1,677	1,714	8,600	428.50
2017-04-12	1,755	1,767	1,724	1,735	15,300	433.75
2017-04-11	1,750	1,786	1,750	1,770	8,900	442.50
2017-04-10	1,765	1,775	1,751	1,764	9,600	441
2017-04-07	1,750	1,771	1,743	1,744	14,100	436
2017-04-06	1,814	1,814	1,669	1,750	21,500	437.50
2017-04-05	1,834	1,836	1,806	1,813	12,600	453.25
2017-04-04	1,861	1,875	1,805	1,819	25,800	454.75
2017-04-03	1,826	1,893	1,791	1,849	37,800	462.25
2017-03-31	1,808	1,835	1,807	1,808	17,300	452
2017-03-30	1,823	1,830	1,781	1,786	12,400	446.50
2017-03-29	1,865	1,866	1,803	1,824	25,300	456
2017-03-28	1,767	1,866	1,767	1,866	31,900	466.50
2017-03-27	1,760	1,804	1,741	1,759	34,600	439.75
2017-03-24	1,706	1,736	1,706	1,731	8,900	432.75
2017-03-23	1,688	1,716	1,688	1,695	9,700	423.75
2017-03-22	1,720	1,725	1,691	1,700	8,700	425
2017-03-21	1,704	1,734	1,704	1,726	7,600	431.50
2017-03-17	1,715	1,715	1,695	1,704	6,100	426
2017-03-16	1,692	1,721	1,675	1,719	11,200	429.75
2017-03-15	1,716	1,719	1,698	1,704	9,100	426
2017-03-14	1,732	1,744	1,710	1,731	8,900	432.75
2017-03-13	1,743	1,757	1,741	1,743	8,500	435.75
2017-03-10	1,763	1,770	1,745	1,751	17,900	437.75
2017-03-09	1,700	1,749	1,695	1,747	14,800	436.75
2017-03-08	1,699	1,719	1,691	1,713	8,100	428.25
2017-03-07	1,701	1,710	1,692	1,697	6,700	424.25
2017-03-06	1,702	1,714	1,701	1,705	4,600	426.25
2017-03-03	1,696	1,726	1,668	1,693	22,400	423.25
2017-03-02	1,754	1,756	1,693	1,719	16,600	429.75
2017-03-01	1,770	1,770	1,745	1,754	10,400	438.50
2017-02-28	1,739	1,775	1,739	1,755	35,700	438.75
2017-02-27	1,692	1,733	1,670	1,720	41,600	430
2017-02-24	1,672	1,685	1,660	1,677	16,900	419.25
2017-02-23	1,640	1,669	1,640	1,659	9,200	414.75
2017-02-22	1,633	1,645	1,627	1,640	5,500	410
2017-02-21	1,620	1,639	1,618	1,624	9,500	406
2017-02-20	1,620	1,637	1,620	1,627	5,100	406.75
2017-02-17	1,628	1,628	1,613	1,618	9,400	404.50
2017-02-16	1,644	1,650	1,625	1,628	5,200	407
2017-02-15	1,650	1,650	1,639	1,648	6,800	412
2017-02-14	1,660	1,666	1,636	1,640	8,000	410
2017-02-13	1,655	1,662	1,645	1,660	22,500	415
2017-02-10	1,660	1,660	1,626	1,635	22,100	408.75
2017-02-09	1,670	1,671	1,647	1,664	12,400	416
2017-02-08	1,641	1,662	1,627	1,650	10,100	412.50
2017-02-07	1,652	1,677	1,638	1,641	8,600	410.25
2017-02-06	1,660	1,678	1,631	1,678	13,000	419.50
2017-02-03	1,673	1,679	1,626	1,630	12,900	407.50
2017-02-02	1,684	1,690	1,672	1,672	8,100	418
2017-02-01	1,639	1,683	1,639	1,679	6,300	419.75
2017-01-31	1,651	1,670	1,634	1,663	10,500	415.75
2017-01-30	1,651	1,663	1,643	1,651	12,400	412.75
2017-01-27	1,643	1,660	1,631	1,651	11,300	412.75
2017-01-26	1,647	1,660	1,632	1,643	12,000	410.75
2017-01-25	1,677	1,677	1,646	1,647	11,600	411.75
2017-01-24	1,623	1,646	1,611	1,646	10,700	411.50
2017-01-23	1,656	1,668	1,641	1,641	8,300	410.25
2017-01-20	1,657	1,663	1,617	1,661	8,400	415.25
2017-01-19	1,651	1,667	1,651	1,656	11,600	414
2017-01-18	1,690	1,690	1,636	1,653	19,100	413.25
2017-01-17	1,689	1,694	1,664	1,690	31,300	422.50
2017-01-16	1,669	1,688	1,662	1,683	14,300	420.75
2017-01-13	1,679	1,691	1,661	1,666	15,200	416.50
2017-01-12	1,676	1,682	1,645	1,680	20,400	420
2017-01-11	1,686	1,688	1,660	1,673	9,100	418.25
2017-01-10	1,690	1,700	1,676	1,692	19,100	423
2017-01-06	1,662	1,673	1,648	1,670	15,900	417.50
2017-01-05	1,646	1,665	1,628	1,662	24,100	415.50
2017-01-04	1,625	1,649	1,625	1,633	14,300	408.25

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 [2017年度]

4820 (株)EMシステムズの時系列データ [2017年度]