4820 (株)EMシステムズの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	990	990	972	977	155,700	977
2019-12-27	983	1,004	980	980	203,300	980
2019-12-26	1,987	1,994	1,963	1,987	56,100	993.50
2019-12-25	2,036	2,046	1,988	1,988	51,100	994
2019-12-24	2,030	2,044	2,012	2,044	81,800	1,022
2019-12-23	2,044	2,053	2,033	2,037	59,300	1,018.50
2019-12-20	2,063	2,063	2,041	2,043	71,500	1,021.50
2019-12-19	2,064	2,106	2,057	2,070	66,600	1,035
2019-12-18	2,100	2,100	2,058	2,064	102,500	1,032
2019-12-17	2,070	2,108	2,052	2,098	58,000	1,049
2019-12-16	2,049	2,076	2,040	2,069	83,500	1,034.50
2019-12-13	2,089	2,091	2,047	2,056	122,800	1,028
2019-12-12	2,161	2,163	2,062	2,066	153,600	1,033
2019-12-11	2,235	2,250	2,140	2,148	295,700	1,074
2019-12-10	2,094	2,152	2,089	2,143	191,000	1,071.50
2019-12-09	2,117	2,117	2,088	2,090	71,600	1,045
2019-12-06	2,106	2,118	2,092	2,105	101,900	1,052.50
2019-12-05	2,118	2,120	2,075	2,106	62,300	1,053
2019-12-04	2,087	2,110	2,087	2,107	128,300	1,053.50
2019-12-03	2,053	2,101	2,050	2,101	118,500	1,050.50
2019-12-02	2,086	2,106	2,057	2,058	86,000	1,029
2019-11-29	2,100	2,100	2,048	2,071	155,500	1,035.50
2019-11-28	2,115	2,119	2,094	2,104	111,300	1,052
2019-11-27	2,118	2,119	2,065	2,112	156,300	1,056
2019-11-26	2,130	2,173	2,114	2,168	125,300	1,084
2019-11-25	2,171	2,171	2,125	2,130	79,500	1,065
2019-11-22	2,199	2,201	2,156	2,183	65,300	1,091.50
2019-11-21	2,180	2,190	2,143	2,186	140,000	1,093
2019-11-20	2,170	2,185	2,142	2,159	64,900	1,079.50
2019-11-19	2,200	2,200	2,159	2,175	90,500	1,087.50
2019-11-18	2,200	2,225	2,173	2,187	129,300	1,093.50
2019-11-15	2,190	2,190	2,119	2,170	143,900	1,085
2019-11-14	2,131	2,181	2,088	2,170	246,400	1,085
2019-11-13	2,021	2,097	2,002	2,081	174,700	1,040.50
2019-11-12	2,158	2,171	2,119	2,165	183,600	1,082.50
2019-11-11	2,052	2,157	2,038	2,147	168,700	1,073.50
2019-11-08	2,112	2,112	2,040	2,058	103,400	1,029
2019-11-07	2,099	2,100	2,068	2,085	87,800	1,042.50
2019-11-06	2,073	2,091	2,042	2,080	206,300	1,040
2019-11-05	2,009	2,020	1,973	2,011	96,100	1,005.50
2019-11-01	2,021	2,035	1,965	1,984	117,900	992
2019-10-31	2,064	2,078	2,036	2,056	129,900	1,028
2019-10-30	1,980	2,059	1,974	2,059	307,100	1,029.50
2019-10-29	1,950	1,999	1,948	1,970	153,400	985
2019-10-28	1,926	1,965	1,923	1,938	175,800	969
2019-10-25	1,899	1,944	1,885	1,925	171,800	962.50
2019-10-24	1,882	1,901	1,862	1,880	94,400	940
2019-10-23	1,815	1,895	1,815	1,863	246,900	931.50
2019-10-21	1,750	1,792	1,723	1,775	379,400	887.50
2019-10-18	1,899	1,907	1,760	1,770	310,200	885
2019-10-17	1,894	1,915	1,878	1,901	152,800	950.50
2019-10-16	1,890	1,911	1,871	1,893	150,800	946.50
2019-10-15	1,854	1,900	1,825	1,877	214,900	938.50
2019-10-11	1,978	1,984	1,853	1,855	328,800	927.50
2019-10-10	2,192	2,206	2,007	2,019	284,100	1,009.50
2019-10-09	2,088	2,142	2,088	2,142	86,400	1,071
2019-10-08	2,087	2,103	2,062	2,092	97,100	1,046
2019-10-07	2,079	2,095	2,065	2,087	95,800	1,043.50
2019-10-04	2,036	2,066	2,023	2,066	103,200	1,033
2019-10-03	1,990	2,035	1,980	2,035	48,400	1,017.50
2019-10-02	2,001	2,042	2,001	2,016	78,200	1,008
2019-10-01	2,036	2,051	2,008	2,013	46,400	1,006.50
2019-09-30	2,033	2,043	2,011	2,028	64,200	1,014
2019-09-27	2,077	2,114	2,005	2,030	167,800	1,015
2019-09-26	2,067	2,103	2,035	2,084	181,500	1,042
2019-09-25	2,025	2,041	2,008	2,040	73,000	1,020
2019-09-24	2,036	2,042	2,003	2,016	145,200	1,008
2019-09-20	1,993	2,045	1,978	2,005	565,800	1,002.50
2019-09-19	1,915	1,999	1,915	1,987	132,200	993.50
2019-09-18	1,885	1,938	1,885	1,922	89,300	961
2019-09-17	1,860	1,879	1,834	1,872	62,100	936
2019-09-13	1,898	1,906	1,855	1,866	127,900	933
2019-09-12	1,910	1,912	1,899	1,899	88,500	949.50
2019-09-11	1,907	1,912	1,880	1,910	94,400	955
2019-09-10	1,913	1,918	1,899	1,907	138,400	953.50
2019-09-09	1,919	1,919	1,894	1,919	85,500	959.50
2019-09-06	1,899	1,919	1,889	1,900	141,300	950
2019-09-05	1,829	1,913	1,829	1,908	199,800	954
2019-09-04	1,785	1,817	1,784	1,809	123,600	904.50
2019-09-03	1,785	1,798	1,775	1,790	38,000	895
2019-09-02	1,812	1,812	1,780	1,791	69,300	895.50
2019-08-30	1,777	1,811	1,764	1,801	90,700	900.50
2019-08-29	1,762	1,768	1,754	1,765	76,400	882.50
2019-08-28	1,791	1,791	1,752	1,770	108,800	885
2019-08-27	1,750	1,787	1,747	1,760	177,600	880
2019-08-26	1,653	1,740	1,650	1,736	215,600	868
2019-08-23	1,665	1,684	1,650	1,659	61,400	829.50
2019-08-22	1,680	1,690	1,667	1,680	91,100	840
2019-08-21	1,671	1,689	1,665	1,680	52,000	840
2019-08-20	1,640	1,685	1,633	1,681	73,900	840.50
2019-08-19	1,660	1,664	1,649	1,650	73,200	825
2019-08-16	1,646	1,662	1,645	1,650	47,200	825
2019-08-15	1,622	1,673	1,621	1,651	55,000	825.50
2019-08-14	1,670	1,699	1,670	1,680	70,000	840
2019-08-13	1,634	1,715	1,634	1,677	134,400	838.50
2019-08-09	1,750	1,750	1,712	1,714	80,700	857
2019-08-08	1,706	1,762	1,694	1,748	108,900	874
2019-08-07	1,657	1,690	1,657	1,682	39,000	841
2019-08-06	1,640	1,679	1,640	1,664	72,300	832
2019-08-05	1,660	1,667	1,645	1,663	68,500	831.50
2019-08-02	1,670	1,694	1,663	1,680	77,100	840
2019-08-01	1,684	1,711	1,670	1,710	34,300	855
2019-07-31	1,690	1,690	1,651	1,685	30,300	842.50
2019-07-30	1,729	1,730	1,687	1,699	38,200	849.50
2019-07-29	1,720	1,746	1,707	1,717	77,300	858.50
2019-07-26	1,720	1,726	1,705	1,716	41,400	858
2019-07-25	1,690	1,724	1,690	1,716	77,300	858
2019-07-24	1,700	1,703	1,670	1,695	47,700	847.50
2019-07-23	1,650	1,698	1,650	1,698	71,900	849
2019-07-22	1,649	1,663	1,640	1,652	52,000	826
2019-07-19	1,640	1,655	1,637	1,651	60,900	825.50
2019-07-18	1,640	1,655	1,634	1,641	90,600	820.50
2019-07-17	1,640	1,651	1,633	1,644	56,300	822
2019-07-16	1,631	1,647	1,627	1,645	53,000	822.50
2019-07-12	1,649	1,651	1,643	1,644	27,800	822
2019-07-11	1,638	1,655	1,638	1,650	61,300	825
2019-07-10	1,632	1,652	1,631	1,641	69,100	820.50
2019-07-09	1,647	1,658	1,643	1,650	100,100	825
2019-07-08	1,650	1,659	1,643	1,649	63,800	824.50
2019-07-05	1,647	1,665	1,637	1,664	67,700	832
2019-07-04	1,668	1,671	1,650	1,656	59,700	828
2019-07-03	1,659	1,668	1,647	1,654	62,700	827
2019-07-02	1,669	1,671	1,649	1,661	54,800	830.50
2019-07-01	1,653	1,660	1,646	1,657	65,100	828.50
2019-06-28	1,637	1,651	1,635	1,649	63,200	824.50
2019-06-27	1,654	1,655	1,620	1,642	88,500	821
2019-06-26	1,652	1,670	1,648	1,670	65,500	835
2019-06-25	1,670	1,684	1,632	1,653	71,000	826.50
2019-06-24	1,667	1,698	1,657	1,675	102,300	837.50
2019-06-21	1,638	1,669	1,637	1,667	194,300	833.50
2019-06-20	1,603	1,648	1,601	1,645	89,700	822.50
2019-06-19	1,563	1,602	1,555	1,598	53,300	799
2019-06-18	1,588	1,589	1,536	1,543	87,100	771.50
2019-06-17	1,560	1,604	1,550	1,588	79,400	794
2019-06-14	1,551	1,567	1,548	1,551	111,000	775.50
2019-06-13	1,550	1,559	1,543	1,552	270,000	776
2019-06-12	1,553	1,571	1,543	1,550	148,000	775
2019-06-11	1,527	1,557	1,507	1,556	87,000	778
2019-06-10	1,551	1,562	1,526	1,527	61,500	763.50
2019-06-07	1,530	1,552	1,516	1,549	116,700	774.50
2019-06-06	1,500	1,533	1,498	1,523	74,600	761.50
2019-06-05	1,467	1,493	1,467	1,493	56,600	746.50
2019-06-04	1,473	1,475	1,440	1,450	92,300	725
2019-06-03	1,457	1,481	1,450	1,473	61,700	736.50
2019-05-31	1,487	1,500	1,455	1,472	94,200	736
2019-05-30	1,489	1,506	1,486	1,504	63,900	752
2019-05-29	1,486	1,504	1,481	1,494	51,100	747
2019-05-28	1,545	1,555	1,485	1,502	373,800	751
2019-05-27	1,542	1,554	1,540	1,552	50,400	776
2019-05-24	1,531	1,556	1,531	1,551	80,200	775.50
2019-05-23	1,535	1,553	1,521	1,549	73,000	774.50
2019-05-22	1,545	1,557	1,540	1,551	56,500	775.50
2019-05-21	1,565	1,609	1,547	1,553	98,500	776.50
2019-05-20	1,587	1,587	1,548	1,570	74,800	785
2019-05-17	1,585	1,625	1,580	1,596	89,200	798
2019-05-16	1,575	1,609	1,566	1,575	108,900	787.50
2019-05-15	1,510	1,573	1,509	1,561	99,000	780.50
2019-05-14	1,488	1,528	1,483	1,499	79,200	749.50
2019-05-13	1,535	1,555	1,503	1,516	89,900	758
2019-05-10	1,476	1,546	1,473	1,526	105,800	763
2019-05-09	1,509	1,526	1,473	1,478	200,100	739
2019-05-08	1,527	1,528	1,500	1,512	79,800	756
2019-05-07	1,486	1,556	1,485	1,539	78,400	769.50
2019-04-26	1,486	1,510	1,477	1,497	63,400	748.50
2019-04-25	1,485	1,499	1,465	1,499	66,300	749.50
2019-04-24	1,488	1,509	1,482	1,490	76,500	745
2019-04-23	1,491	1,507	1,488	1,495	66,800	747.50
2019-04-22	1,492	1,501	1,462	1,480	56,800	740
2019-04-19	1,465	1,489	1,464	1,480	46,200	740
2019-04-18	1,448	1,494	1,444	1,449	107,000	724.50
2019-04-17	1,449	1,514	1,447	1,469	207,300	734.50
2019-04-16	1,415	1,465	1,415	1,431	75,800	715.50
2019-04-15	1,371	1,431	1,371	1,430	77,000	715
2019-04-12	1,320	1,353	1,320	1,351	28,000	675.50
2019-04-11	1,328	1,347	1,325	1,327	32,900	663.50
2019-04-10	1,285	1,316	1,285	1,308	14,100	654
2019-04-09	1,313	1,313	1,284	1,299	21,500	649.50
2019-04-08	1,300	1,323	1,292	1,322	23,500	661
2019-04-05	1,329	1,334	1,285	1,295	35,800	647.50
2019-04-04	1,315	1,345	1,314	1,342	28,700	671
2019-04-03	1,295	1,326	1,293	1,326	23,900	663
2019-04-02	1,316	1,332	1,300	1,309	49,800	654.50
2019-04-01	1,360	1,360	1,315	1,316	48,500	658
2019-03-29	1,300	1,342	1,300	1,330	70,500	665
2019-03-28	1,370	1,370	1,336	1,352	80,100	676
2019-03-27	1,350	1,379	1,340	1,370	61,200	685
2019-03-26	1,313	1,348	1,313	1,346	86,300	673
2019-03-25	1,300	1,330	1,276	1,312	90,200	656
2019-03-22	1,257	1,275	1,248	1,272	27,200	636
2019-03-20	1,257	1,275	1,248	1,263	18,400	631.50
2019-03-19	1,265	1,266	1,244	1,259	24,500	629.50
2019-03-18	1,254	1,280	1,252	1,280	36,700	640
2019-03-15	1,218	1,240	1,218	1,237	23,600	618.50
2019-03-14	1,226	1,235	1,210	1,212	39,900	606
2019-03-13	1,256	1,274	1,221	1,227	39,900	613.50
2019-03-12	1,231	1,278	1,218	1,257	54,700	628.50
2019-03-11	1,256	1,263	1,207	1,233	83,200	616.50
2019-03-08	1,280	1,280	1,244	1,256	58,500	628
2019-03-07	1,287	1,296	1,279	1,295	20,800	647.50
2019-03-06	1,293	1,308	1,287	1,303	21,900	651.50
2019-03-05	1,257	1,307	1,257	1,305	27,900	652.50
2019-03-04	1,305	1,323	1,266	1,280	51,800	640
2019-03-01	1,257	1,294	1,252	1,292	32,200	646
2019-02-28	1,264	1,306	1,253	1,255	61,100	627.50
2019-02-27	1,248	1,267	1,235	1,264	33,700	632
2019-02-26	1,260	1,277	1,244	1,249	24,400	624.50
2019-02-25	1,260	1,275	1,257	1,273	25,700	636.50
2019-02-22	1,249	1,264	1,235	1,251	33,700	625.50
2019-02-21	1,262	1,265	1,243	1,262	29,400	631
2019-02-20	1,232	1,268	1,230	1,262	29,300	631
2019-02-19	1,237	1,262	1,234	1,244	36,700	622
2019-02-18	1,259	1,267	1,240	1,249	37,100	624.50
2019-02-15	1,269	1,272	1,245	1,261	44,700	630.50
2019-02-14	1,250	1,296	1,244	1,282	77,300	641
2019-02-13	1,142	1,265	1,137	1,263	89,000	631.50
2019-02-12	1,129	1,164	1,125	1,154	79,000	577
2019-02-08	1,121	1,151	1,119	1,129	36,700	564.50
2019-02-07	1,130	1,132	1,118	1,125	36,200	562.50
2019-02-06	1,146	1,147	1,125	1,130	27,800	565
2019-02-05	1,133	1,155	1,127	1,151	34,800	575.50
2019-02-04	1,136	1,142	1,115	1,125	48,500	562.50
2019-02-01	1,145	1,146	1,117	1,125	32,100	562.50
2019-01-31	1,124	1,148	1,124	1,128	33,700	564
2019-01-30	1,141	1,146	1,119	1,119	46,200	559.50
2019-01-29	1,114	1,142	1,110	1,141	38,200	570.50
2019-01-28	1,141	1,147	1,114	1,114	30,900	557
2019-01-25	1,149	1,177	1,137	1,158	36,500	579
2019-01-24	1,126	1,152	1,114	1,147	37,200	573.50
2019-01-23	1,111	1,137	1,103	1,131	37,300	565.50
2019-01-22	1,114	1,126	1,104	1,121	43,800	560.50
2019-01-21	1,120	1,131	1,111	1,114	44,200	557
2019-01-18	1,134	1,148	1,112	1,120	49,300	560
2019-01-17	1,126	1,140	1,114	1,126	42,000	563
2019-01-16	1,123	1,149	1,115	1,120	60,800	560
2019-01-15	1,120	1,134	1,107	1,122	42,300	561
2019-01-11	1,139	1,150	1,114	1,120	59,300	560
2019-01-10	1,135	1,150	1,117	1,138	38,900	569
2019-01-09	1,166	1,166	1,140	1,143	39,000	571.50
2019-01-08	1,125	1,157	1,125	1,150	72,500	575
2019-01-07	1,093	1,157	1,092	1,124	197,800	562
2019-01-04	987	1,024	985	1,015	45,400	507.50

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 [2019年度]

4820 (株)EMシステムズの時系列データ [2019年度]