4820 (株)EMシステムズの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	762	766	755	755	14,800	755
2021-12-29	761	774	754	768	62,600	768
2021-12-28	764	772	761	766	59,600	766
2021-12-27	765	765	756	758	30,800	758
2021-12-24	774	777	763	765	24,700	765
2021-12-23	772	776	766	770	32,900	770
2021-12-22	770	775	767	770	30,500	770
2021-12-21	771	779	758	766	47,300	766
2021-12-20	779	779	761	761	57,600	761
2021-12-17	781	790	769	790	68,700	790
2021-12-16	780	785	776	783	50,100	783
2021-12-15	770	779	769	778	38,500	778
2021-12-14	760	776	751	776	76,000	776
2021-12-13	766	766	751	761	38,300	761
2021-12-10	766	766	750	763	44,600	763
2021-12-09	755	765	751	760	65,600	760
2021-12-08	754	761	749	761	39,300	761
2021-12-07	740	752	740	749	51,700	749
2021-12-06	728	734	727	731	41,000	731
2021-12-03	710	725	710	725	31,600	725
2021-12-02	702	717	702	707	46,100	707
2021-12-01	691	710	690	705	55,400	705
2021-11-30	711	727	695	695	157,300	695
2021-11-29	716	725	703	705	61,100	705
2021-11-26	722	735	718	731	52,300	731
2021-11-25	744	744	721	721	42,900	721
2021-11-24	764	765	740	740	34,500	740
2021-11-22	762	771	758	763	25,800	763
2021-11-19	768	771	760	771	40,800	771
2021-11-18	778	788	760	768	51,300	768
2021-11-17	784	789	780	780	28,500	780
2021-11-16	785	790	781	788	33,200	788
2021-11-15	781	785	770	775	57,500	775
2021-11-12	763	779	762	779	37,200	779
2021-11-11	751	765	751	756	38,800	756
2021-11-10	753	753	740	748	21,200	748
2021-11-09	763	763	752	753	40,100	753
2021-11-08	771	774	766	766	18,800	766
2021-11-05	768	773	762	769	21,800	769
2021-11-04	771	771	761	771	29,900	771
2021-11-02	777	778	762	764	20,200	764
2021-11-01	772	778	765	778	42,600	778
2021-10-29	761	763	749	753	21,100	753
2021-10-28	756	763	750	763	36,700	763
2021-10-27	749	766	748	762	22,300	762
2021-10-26	748	749	741	749	10,600	749
2021-10-25	751	752	739	741	35,300	741
2021-10-22	753	763	753	755	25,300	755
2021-10-21	768	768	756	756	31,100	756
2021-10-20	783	783	771	771	25,400	771
2021-10-19	766	780	766	780	18,800	780
2021-10-18	780	780	764	768	22,400	768
2021-10-15	771	779	765	779	23,400	779
2021-10-14	761	770	760	769	32,600	769
2021-10-13	768	770	756	759	36,600	759
2021-10-12	775	775	759	762	24,600	762
2021-10-11	763	779	759	779	32,900	779
2021-10-08	777	777	762	763	41,700	763
2021-10-07	765	779	762	767	44,500	767
2021-10-06	762	775	760	760	44,900	760
2021-10-05	781	781	762	762	68,200	762
2021-10-04	796	797	785	785	37,800	785
2021-10-01	803	807	792	792	48,200	792
2021-09-30	808	814	803	805	35,100	805
2021-09-29	816	816	802	810	67,100	810
2021-09-28	831	835	822	828	49,600	828
2021-09-27	845	845	832	832	35,100	832
2021-09-24	848	850	833	849	62,700	849
2021-09-22	834	846	825	826	59,300	826
2021-09-21	830	838	828	830	40,800	830
2021-09-17	845	851	833	851	50,100	851
2021-09-16	837	849	831	842	53,700	842
2021-09-15	844	850	839	850	80,200	850
2021-09-14	843	849	834	849	50,800	849
2021-09-13	835	845	829	845	41,400	845
2021-09-10	826	839	820	839	92,700	839
2021-09-09	830	835	825	834	51,400	834
2021-09-08	835	836	822	835	44,500	835
2021-09-07	830	834	818	834	51,000	834
2021-09-06	830	830	813	821	26,100	821
2021-09-03	818	827	814	827	35,300	827
2021-09-02	814	815	808	815	31,500	815
2021-09-01	810	814	808	814	24,700	814
2021-08-31	800	810	798	810	57,400	810
2021-08-30	809	814	805	805	25,400	805
2021-08-27	794	807	794	803	27,300	803
2021-08-26	796	797	785	794	44,800	794
2021-08-25	808	808	797	800	49,500	800
2021-08-24	814	819	802	808	27,300	808
2021-08-23	805	817	805	812	30,600	812
2021-08-20	817	821	796	796	29,800	796
2021-08-19	806	816	806	811	39,700	811
2021-08-18	786	813	786	809	39,700	809
2021-08-17	791	799	786	786	35,500	786
2021-08-16	804	807	791	791	92,800	791
2021-08-13	820	823	805	814	51,500	814
2021-08-12	824	824	808	817	96,900	817
2021-08-11	850	850	817	820	108,600	820
2021-08-10	844	853	842	850	30,400	850
2021-08-06	848	851	839	844	19,700	844
2021-08-05	845	851	842	847	34,300	847
2021-08-04	839	849	837	845	22,900	845
2021-08-03	837	843	831	839	17,300	839
2021-08-02	830	842	827	835	49,300	835
2021-07-30	828	828	816	817	22,800	817
2021-07-29	832	832	825	832	19,700	832
2021-07-28	837	842	830	830	9,400	830
2021-07-27	851	851	836	845	27,900	845
2021-07-26	855	859	847	851	34,000	851
2021-07-21	835	840	830	834	24,100	834
2021-07-20	823	835	818	827	46,000	827
2021-07-19	836	836	817	822	40,400	822
2021-07-16	834	843	832	838	35,500	838
2021-07-15	836	852	830	840	81,900	840
2021-07-14	837	844	834	839	18,300	839
2021-07-13	839	842	833	840	39,600	840
2021-07-12	838	841	830	839	50,700	839
2021-07-09	810	826	805	819	79,500	819
2021-07-08	834	834	816	816	78,000	816
2021-07-07	840	843	833	835	44,600	835
2021-07-06	854	854	842	843	40,500	843
2021-07-05	848	860	848	853	33,400	853
2021-07-02	850	854	845	848	48,200	848
2021-07-01	865	865	840	843	58,400	843
2021-06-30	878	878	855	867	70,600	867
2021-06-29	861	871	847	866	66,200	866
2021-06-28	854	871	845	869	67,700	869
2021-06-25	860	860	844	848	51,300	848
2021-06-24	856	856	841	851	34,600	851
2021-06-23	843	861	840	856	78,500	856
2021-06-22	863	868	841	843	67,500	843
2021-06-21	851	853	838	842	102,100	842
2021-06-18	886	893	862	862	65,700	862
2021-06-17	882	887	870	884	50,300	884
2021-06-16	898	898	877	886	104,100	886
2021-06-15	934	934	902	902	75,500	902
2021-06-14	925	935	903	926	116,100	926
2021-06-11	921	961	921	947	315,100	947
2021-06-10	890	916	868	908	351,300	908
2021-06-09	835	838	824	827	32,300	827
2021-06-08	835	842	835	837	27,500	837
2021-06-07	841	845	833	835	39,700	835
2021-06-04	835	843	832	838	22,900	838
2021-06-03	847	852	836	842	19,200	842
2021-06-02	844	852	831	847	23,000	847
2021-06-01	832	847	826	844	41,200	844
2021-05-31	854	854	825	828	27,300	828
2021-05-28	864	864	847	856	33,300	856
2021-05-27	845	865	845	854	99,000	854
2021-05-26	859	859	843	843	31,100	843
2021-05-25	863	874	860	866	54,800	866
2021-05-24	863	863	842	860	33,800	860
2021-05-21	870	875	858	866	45,400	866
2021-05-20	869	878	857	865	39,700	865
2021-05-19	846	869	842	869	55,700	869
2021-05-18	837	856	837	856	64,900	856
2021-05-17	802	840	802	834	62,300	834
2021-05-14	811	834	811	811	33,900	811
2021-05-13	808	824	803	803	48,600	803
2021-05-12	808	822	807	808	45,700	808
2021-05-11	832	832	805	805	73,200	805
2021-05-10	814	827	814	825	22,300	825
2021-05-07	815	816	806	807	27,900	807
2021-05-06	811	826	811	811	39,900	811
2021-04-30	818	834	816	816	45,700	816
2021-04-28	830	830	814	814	59,700	814
2021-04-27	844	845	830	832	41,200	832
2021-04-26	855	855	835	844	41,800	844
2021-04-23	854	861	852	855	40,600	855
2021-04-22	857	860	849	858	47,500	858
2021-04-21	857	860	834	847	98,100	847
2021-04-20	865	878	855	869	62,800	869
2021-04-19	884	892	877	880	26,000	880
2021-04-16	876	883	872	877	28,100	877
2021-04-15	857	882	851	880	84,500	880
2021-04-14	881	884	862	864	60,700	864
2021-04-13	890	894	880	883	74,300	883
2021-04-12	900	910	883	886	74,700	886
2021-04-09	900	905	890	896	88,600	896
2021-04-08	897	897	886	892	72,600	892
2021-04-07	900	913	887	898	134,700	898
2021-04-06	868	909	868	892	171,900	892
2021-04-05	871	872	829	856	84,400	856
2021-04-02	870	870	858	862	39,000	862
2021-04-01	850	860	847	851	45,200	851
2021-03-31	850	869	848	848	83,000	848
2021-03-30	874	874	842	847	95,600	847
2021-03-29	873	883	864	883	75,300	883
2021-03-26	854	859	849	858	46,000	858
2021-03-25	858	861	848	854	56,000	854
2021-03-24	855	858	843	843	55,200	843
2021-03-23	884	884	864	866	34,800	866
2021-03-22	876	880	867	880	41,700	880
2021-03-19	865	879	859	879	82,600	879
2021-03-18	895	895	864	870	69,600	870
2021-03-17	858	876	850	876	53,700	876
2021-03-16	852	857	842	850	59,900	850
2021-03-15	842	851	833	851	60,700	851
2021-03-12	819	829	818	828	83,600	828
2021-03-11	829	829	811	825	62,700	825
2021-03-10	837	837	828	828	69,200	828
2021-03-09	833	843	826	836	70,800	836
2021-03-08	842	842	819	833	48,400	833
2021-03-05	827	835	812	830	73,300	830
2021-03-04	823	830	817	823	44,700	823
2021-03-03	858	858	821	823	85,500	823
2021-03-02	854	862	845	856	54,100	856
2021-03-01	845	855	845	854	33,100	854
2021-02-26	850	855	838	842	76,500	842
2021-02-25	853	854	837	850	75,100	850
2021-02-24	856	860	840	842	86,700	842
2021-02-22	865	868	852	856	58,800	856
2021-02-19	869	869	855	867	52,700	867
2021-02-18	865	877	861	869	63,100	869
2021-02-17	892	892	866	867	81,500	867
2021-02-16	898	903	886	896	50,300	896
2021-02-15	910	910	882	895	64,200	895
2021-02-12	927	927	878	895	115,900	895
2021-02-10	944	945	937	942	22,200	942
2021-02-09	949	950	938	946	25,500	946
2021-02-08	936	954	925	954	59,200	954
2021-02-05	954	954	937	941	40,000	941
2021-02-04	976	976	947	951	40,200	951
2021-02-03	977	984	970	981	37,500	981
2021-02-02	960	973	957	973	39,500	973
2021-02-01	963	974	956	962	37,200	962
2021-01-29	958	980	958	968	53,300	968
2021-01-28	975	976	952	959	379,000	959
2021-01-27	990	1,002	975	976	126,700	976
2021-01-26	980	997	973	990	119,300	990
2021-01-25	970	990	963	981	60,200	981
2021-01-22	962	991	961	970	64,200	970
2021-01-21	957	970	956	967	57,000	967
2021-01-20	931	965	925	959	75,500	959
2021-01-19	961	961	922	927	79,600	927
2021-01-18	961	973	948	951	43,400	951
2021-01-15	976	990	964	964	53,600	964
2021-01-14	978	999	975	990	50,800	990
2021-01-13	991	1,000	980	982	53,200	982
2021-01-12	988	1,001	977	998	124,400	998
2021-01-08	954	981	951	978	76,600	978
2021-01-07	957	968	944	953	71,300	953
2021-01-06	944	962	936	944	53,900	944
2021-01-05	940	957	938	939	59,200	939
2021-01-04	949	965	937	953	79,300	953

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 [2021年度]

4820 (株)EMシステムズの時系列データ [2021年度]