4820 (株)EMシステムズの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,033	1,033	1,001	1,017	36,800	508.50
2018-12-27	1,012	1,035	995	1,030	39,700	515
2018-12-26	974	987	956	985	51,400	492.50
2018-12-25	1,004	1,004	927	945	74,000	472.50
2018-12-21	1,008	1,017	966	993	72,100	496.50
2018-12-20	1,041	1,041	1,008	1,020	64,300	510
2018-12-19	1,040	1,051	1,027	1,044	34,100	522
2018-12-18	1,073	1,073	1,038	1,041	34,300	520.50
2018-12-17	1,094	1,099	1,076	1,093	33,100	546.50
2018-12-14	1,110	1,111	1,093	1,102	61,800	551
2018-12-13	1,121	1,131	1,104	1,110	52,800	555
2018-12-12	1,080	1,120	1,080	1,117	45,300	558.50
2018-12-11	1,092	1,092	1,063	1,080	38,000	540
2018-12-10	1,140	1,154	1,086	1,087	46,900	543.50
2018-12-07	1,146	1,171	1,128	1,167	51,000	583.50
2018-12-06	1,141	1,160	1,137	1,153	80,500	576.50
2018-12-05	1,126	1,157	1,126	1,152	38,500	576
2018-12-04	1,167	1,167	1,141	1,147	36,100	573.50
2018-12-03	1,180	1,182	1,161	1,167	53,700	583.50
2018-11-30	1,173	1,178	1,135	1,172	99,400	586
2018-11-29	1,163	1,185	1,162	1,182	84,900	591
2018-11-28	1,154	1,176	1,123	1,154	96,300	577
2018-11-27	1,108	1,176	1,088	1,154	201,300	577
2018-11-26	1,101	1,104	1,075	1,084	101,900	542
2018-11-22	1,094	1,112	1,093	1,105	39,900	552.50
2018-11-21	1,090	1,109	1,076	1,093	45,200	546.50
2018-11-20	1,087	1,110	1,083	1,095	49,900	547.50
2018-11-19	1,091	1,110	1,074	1,102	90,700	551
2018-11-16	1,104	1,111	1,039	1,069	151,300	534.50
2018-11-15	1,048	1,117	1,048	1,117	124,200	558.50
2018-11-14	1,152	1,165	1,036	1,036	223,600	518
2018-11-13	1,195	1,225	1,172	1,174	120,500	587
2018-11-12	1,192	1,280	1,157	1,255	159,300	627.50
2018-11-09	1,221	1,242	1,203	1,240	61,200	620
2018-11-08	1,219	1,235	1,203	1,218	30,600	609
2018-11-07	1,187	1,224	1,173	1,216	58,800	608
2018-11-06	1,178	1,190	1,168	1,185	67,400	592.50
2018-11-05	1,178	1,200	1,173	1,178	65,100	589
2018-11-02	1,184	1,199	1,174	1,193	71,300	596.50
2018-11-01	1,164	1,208	1,164	1,186	66,300	593
2018-10-31	1,150	1,175	1,149	1,155	87,000	577.50
2018-10-30	1,120	1,142	1,106	1,128	268,200	564
2018-10-29	1,169	1,188	1,127	1,132	64,400	566
2018-10-26	1,187	1,208	1,153	1,173	95,800	586.50
2018-10-25	1,182	1,216	1,170	1,194	84,600	597
2018-10-24	1,207	1,226	1,184	1,207	47,000	603.50
2018-10-23	1,207	1,222	1,192	1,208	51,100	604
2018-10-22	1,200	1,227	1,193	1,217	43,600	608.50
2018-10-19	1,193	1,212	1,184	1,209	24,000	604.50
2018-10-18	1,201	1,219	1,194	1,195	43,100	597.50
2018-10-17	1,170	1,212	1,170	1,205	41,100	602.50
2018-10-16	1,154	1,168	1,151	1,166	44,000	583
2018-10-15	1,175	1,185	1,154	1,154	42,100	577
2018-10-12	1,170	1,193	1,166	1,182	52,800	591
2018-10-11	1,185	1,185	1,152	1,170	61,000	585
2018-10-10	1,252	1,252	1,196	1,203	60,100	601.50
2018-10-09	1,256	1,256	1,224	1,231	77,000	615.50
2018-10-05	1,255	1,269	1,248	1,257	59,700	628.50
2018-10-04	1,273	1,286	1,253	1,272	61,900	636
2018-10-03	1,250	1,266	1,242	1,254	71,900	627
2018-10-02	1,269	1,282	1,237	1,245	76,000	622.50
2018-10-01	1,243	1,284	1,234	1,271	43,000	635.50
2018-09-28	1,252	1,288	1,245	1,249	97,600	624.50
2018-09-27	1,263	1,274	1,240	1,244	50,200	622
2018-09-26	1,205	1,271	1,205	1,267	91,200	633.50
2018-09-25	1,188	1,211	1,180	1,211	64,500	605.50
2018-09-21	1,200	1,210	1,177	1,181	73,500	590.50
2018-09-20	1,200	1,213	1,174	1,202	39,700	601
2018-09-19	1,208	1,217	1,168	1,194	117,100	597
2018-09-18	1,186	1,211	1,165	1,204	83,500	602
2018-09-14	1,231	1,231	1,192	1,195	101,100	597.50
2018-09-13	1,244	1,244	1,218	1,225	61,900	612.50
2018-09-12	1,213	1,249	1,204	1,245	91,800	622.50
2018-09-11	1,206	1,223	1,182	1,206	79,800	603
2018-09-10	1,228	1,230	1,203	1,205	86,200	602.50
2018-09-07	1,247	1,262	1,224	1,232	111,300	616
2018-09-06	1,229	1,249	1,204	1,244	150,400	622
2018-09-05	1,242	1,259	1,221	1,238	131,200	619
2018-09-04	1,200	1,235	1,187	1,212	104,600	606
2018-09-03	1,183	1,205	1,180	1,201	80,900	600.50
2018-08-31	1,193	1,207	1,176	1,182	80,200	591
2018-08-30	1,166	1,202	1,166	1,196	80,100	598
2018-08-29	1,169	1,192	1,160	1,165	56,800	582.50
2018-08-28	1,175	1,190	1,149	1,169	70,500	584.50
2018-08-27	1,118	1,160	1,105	1,152	121,400	576
2018-08-24	1,120	1,133	1,092	1,112	101,800	556
2018-08-23	1,089	1,118	1,088	1,111	72,000	555.50
2018-08-22	1,038	1,076	1,035	1,072	55,400	536
2018-08-21	1,074	1,074	1,034	1,038	91,500	519
2018-08-20	1,066	1,091	1,045	1,051	73,000	525.50
2018-08-17	1,075	1,085	1,061	1,066	83,000	533
2018-08-16	1,100	1,106	1,072	1,076	116,800	538
2018-08-15	1,099	1,105	1,059	1,095	192,600	547.50
2018-08-14	1,141	1,155	1,122	1,128	108,600	564
2018-08-13	1,212	1,216	1,111	1,130	297,400	565
2018-08-10	1,301	1,440	1,211	1,237	816,200	618.50
2018-08-09	1,162	1,183	1,142	1,151	178,500	575.50
2018-08-08	1,145	1,175	1,139	1,160	108,000	580
2018-08-07	1,143	1,163	1,139	1,150	72,900	575
2018-08-06	1,194	1,205	1,135	1,163	80,900	581.50
2018-08-03	1,172	1,200	1,169	1,198	55,000	599
2018-08-02	1,190	1,198	1,171	1,172	43,400	586
2018-08-01	1,229	1,230	1,190	1,193	87,200	596.50
2018-07-31	1,209	1,244	1,190	1,241	67,700	620.50
2018-07-30	1,223	1,223	1,204	1,216	18,700	608
2018-07-27	1,228	1,228	1,205	1,218	50,900	609
2018-07-26	1,220	1,272	1,214	1,229	157,900	614.50
2018-07-25	1,214	1,219	1,200	1,210	85,000	605
2018-07-24	1,203	1,203	1,175	1,198	56,200	599
2018-07-23	1,179	1,235	1,176	1,203	156,100	601.50
2018-07-20	1,193	1,207	1,183	1,193	91,100	596.50
2018-07-19	1,222	1,225	1,191	1,198	44,500	599
2018-07-18	1,250	1,252	1,221	1,227	75,300	613.50
2018-07-17	1,259	1,261	1,246	1,249	86,200	624.50
2018-07-13	1,231	1,266	1,227	1,258	181,100	629
2018-07-12	1,198	1,230	1,198	1,209	182,100	604.50
2018-07-11	1,205	1,210	1,189	1,197	161,600	598.50
2018-07-10	1,200	1,216	1,174	1,205	95,600	602.50
2018-07-09	1,150	1,197	1,138	1,190	105,500	595
2018-07-06	1,152	1,162	1,132	1,149	143,500	574.50
2018-07-05	1,176	1,178	1,142	1,152	108,100	576
2018-07-04	1,174	1,178	1,150	1,168	77,300	584
2018-07-03	1,125	1,162	1,125	1,156	110,000	578
2018-07-02	1,128	1,139	1,122	1,125	69,500	562.50
2018-06-29	1,127	1,135	1,118	1,127	45,600	563.50
2018-06-28	1,114	1,131	1,092	1,126	62,100	563
2018-06-27	1,156	1,156	1,120	1,125	31,600	562.50
2018-06-26	1,120	1,136	1,115	1,126	59,100	563
2018-06-25	1,184	1,184	1,133	1,138	89,900	569
2018-06-22	1,148	1,169	1,145	1,169	168,700	584.50
2018-06-21	1,151	1,160	1,144	1,148	112,300	574
2018-06-20	1,111	1,155	1,108	1,151	163,700	575.50
2018-06-19	1,102	1,135	1,102	1,117	155,600	558.50
2018-06-18	1,108	1,124	1,095	1,113	128,600	556.50
2018-06-15	1,101	1,117	1,093	1,107	65,100	553.50
2018-06-14	1,099	1,123	1,078	1,101	202,800	550.50
2018-06-13	1,088	1,113	1,088	1,102	60,700	551
2018-06-12	1,090	1,098	1,071	1,087	107,800	543.50
2018-06-11	1,127	1,127	1,083	1,094	62,500	547
2018-06-08	1,109	1,129	1,096	1,117	122,500	558.50
2018-06-07	1,101	1,125	1,096	1,118	125,700	559
2018-06-06	1,090	1,110	1,086	1,106	138,800	553
2018-06-05	1,080	1,100	1,072	1,083	138,300	541.50
2018-06-04	1,055	1,097	1,046	1,083	137,600	541.50
2018-06-01	1,029	1,070	1,017	1,062	142,600	531
2018-05-31	1,075	1,075	1,038	1,041	116,200	520.50
2018-05-30	1,032	1,065	1,025	1,060	123,200	530
2018-05-29	1,071	1,073	1,021	1,042	157,900	521
2018-05-28	1,160	1,161	1,078	1,081	298,700	540.50
2018-05-25	1,150	1,216	1,150	1,200	493,300	600
2018-05-24	1,120	1,155	1,120	1,144	168,400	572
2018-05-23	1,080	1,132	1,069	1,119	290,800	559.50
2018-05-22	1,068	1,087	1,062	1,082	137,300	541
2018-05-21	1,049	1,079	1,040	1,068	217,100	534
2018-05-18	1,028	1,042	1,023	1,038	162,500	519
2018-05-17	1,005	1,023	991	1,022	117,200	511
2018-05-16	1,015	1,016	998	1,000	195,400	500
2018-05-15	1,028	1,028	1,005	1,017	161,400	508.50
2018-05-14	1,048	1,048	1,009	1,030	239,100	515
2018-05-11	1,049	1,057	1,024	1,038	278,100	519
2018-05-10	1,050	1,067	1,015	1,036	464,500	518
2018-05-09	1,008	1,098	1,006	1,079	1,352,500	539.50
2018-05-08	1,279	1,315	1,270	1,306	92,300	653
2018-05-07	1,309	1,309	1,273	1,277	44,600	638.50
2018-05-02	1,296	1,315	1,280	1,309	55,000	654.50
2018-05-01	1,290	1,290	1,265	1,285	21,800	642.50
2018-04-27	1,292	1,298	1,282	1,293	19,700	646.50
2018-04-26	1,284	1,302	1,276	1,288	35,600	644
2018-04-25	1,273	1,290	1,273	1,285	29,000	642.50
2018-04-24	1,291	1,295	1,264	1,279	23,100	639.50
2018-04-23	1,288	1,298	1,272	1,290	28,200	645
2018-04-20	1,275	1,306	1,275	1,279	55,200	639.50
2018-04-19	1,286	1,287	1,263	1,277	42,700	638.50
2018-04-18	1,258	1,283	1,258	1,275	41,400	637.50
2018-04-17	1,270	1,277	1,238	1,257	49,500	628.50
2018-04-16	1,275	1,322	1,260	1,271	32,200	635.50
2018-04-13	1,275	1,277	1,254	1,274	49,900	637
2018-04-12	1,267	1,299	1,267	1,272	49,100	636
2018-04-11	1,297	1,303	1,267	1,275	72,900	637.50
2018-04-10	1,300	1,319	1,287	1,297	59,500	648.50
2018-04-09	1,323	1,323	1,278	1,299	49,000	649.50
2018-04-06	1,331	1,349	1,321	1,332	53,000	666
2018-04-05	1,326	1,333	1,295	1,318	54,900	659
2018-04-04	1,373	1,373	1,321	1,326	78,300	663
2018-04-03	1,349	1,386	1,333	1,370	57,600	685
2018-03-30	1,335	1,338	1,300	1,316	64,900	658
2018-03-29	1,350	1,360	1,304	1,322	103,400	661
2018-03-28	1,330	1,330	1,298	1,322	69,500	661
2018-03-27	1,325	1,354	1,325	1,348	52,300	674
2018-03-26	1,317	1,334	1,305	1,325	67,600	662.50
2018-03-23	1,352	1,369	1,337	1,342	63,800	671
2018-03-22	1,408	1,418	1,383	1,407	104,300	703.50
2018-03-20	1,356	1,410	1,356	1,388	84,900	694
2018-03-19	1,405	1,405	1,339	1,349	124,700	674.50
2018-03-16	1,415	1,415	1,354	1,379	136,300	689.50
2018-03-15	1,405	1,442	1,393	1,416	138,200	708
2018-03-14	1,275	1,423	1,273	1,398	243,300	699
2018-03-13	1,227	1,284	1,227	1,261	120,500	630.50
2018-03-12	1,296	1,296	1,227	1,238	111,500	619
2018-03-09	1,275	1,312	1,258	1,266	94,400	633
2018-03-08	1,317	1,324	1,262	1,266	55,200	633
2018-03-07	1,205	1,318	1,205	1,294	162,900	647
2018-03-06	1,201	1,228	1,201	1,213	38,400	606.50
2018-03-05	1,215	1,223	1,186	1,195	54,100	597.50
2018-03-02	1,192	1,242	1,192	1,235	60,600	617.50
2018-03-01	1,200	1,202	1,181	1,192	41,400	596
2018-02-28	1,211	1,223	1,201	1,209	43,100	604.50
2018-02-27	1,209	1,225	1,175	1,218	40,600	609
2018-02-26	1,192	1,238	1,192	1,210	68,100	605
2018-02-23	2,490	2,490	2,427	2,443	13,000	610.75
2018-02-22	2,510	2,510	2,418	2,452	11,400	613
2018-02-21	2,499	2,513	2,482	2,511	17,200	627.75
2018-02-20	2,485	2,511	2,464	2,487	18,000	621.75
2018-02-19	2,496	2,535	2,495	2,510	13,900	627.50
2018-02-16	2,349	2,455	2,347	2,446	32,800	611.50
2018-02-15	2,401	2,429	2,332	2,337	33,600	584.25
2018-02-14	2,451	2,530	2,409	2,410	59,100	602.50
2018-02-13	2,553	2,553	2,437	2,449	106,000	612.25
2018-02-09	2,203	2,285	2,180	2,253	39,300	563.25
2018-02-08	2,327	2,390	2,251	2,251	32,900	562.75
2018-02-07	2,395	2,456	2,331	2,336	26,800	584
2018-02-06	2,400	2,404	2,243	2,319	48,800	579.75
2018-02-05	2,458	2,500	2,442	2,469	18,300	617.25
2018-02-02	2,542	2,549	2,501	2,539	8,700	634.75
2018-02-01	2,432	2,568	2,432	2,543	18,300	635.75
2018-01-31	2,481	2,509	2,425	2,432	24,800	608
2018-01-30	2,512	2,537	2,495	2,505	22,700	626.25
2018-01-29	2,566	2,566	2,520	2,520	10,400	630
2018-01-26	2,538	2,578	2,536	2,566	9,800	641.50
2018-01-25	2,528	2,559	2,512	2,538	14,800	634.50
2018-01-24	2,580	2,580	2,550	2,550	14,200	637.50
2018-01-23	2,545	2,601	2,545	2,582	11,000	645.50
2018-01-22	2,531	2,560	2,514	2,554	27,700	638.50
2018-01-19	2,532	2,550	2,528	2,540	9,200	635
2018-01-18	2,552	2,575	2,537	2,541	19,700	635.25
2018-01-17	2,574	2,574	2,543	2,543	9,000	635.75
2018-01-16	2,615	2,615	2,547	2,582	13,400	645.50
2018-01-15	2,640	2,640	2,601	2,611	10,200	652.75
2018-01-12	2,571	2,653	2,571	2,639	30,000	659.75
2018-01-11	2,600	2,600	2,563	2,579	11,300	644.75
2018-01-10	2,639	2,641	2,588	2,595	14,000	648.75
2018-01-09	2,654	2,666	2,640	2,644	15,500	661
2018-01-05	2,630	2,651	2,601	2,645	19,800	661.25
2018-01-04	2,570	2,630	2,570	2,617	26,700	654.25

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 [2018年度]

4820 (株)EMシステムズの時系列データ [2018年度]