4820 (株)EMシステムズ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 805 | 828 | 805 | 814 | 42,000 | 814 |
| 2022-12-29 | 795 | 810 | 794 | 809 | 76,900 | 809 |
| 2022-12-28 | 795 | 809 | 791 | 795 | 150,400 | 795 |
| 2022-12-27 | 799 | 806 | 795 | 800 | 53,400 | 800 |
| 2022-12-26 | 783 | 802 | 781 | 791 | 60,300 | 791 |
| 2022-12-23 | 790 | 793 | 779 | 783 | 61,200 | 783 |
| 2022-12-22 | 762 | 795 | 761 | 790 | 127,700 | 790 |
| 2022-12-21 | 787 | 792 | 755 | 756 | 120,500 | 756 |
| 2022-12-20 | 831 | 831 | 796 | 799 | 68,300 | 799 |
| 2022-12-19 | 827 | 839 | 825 | 831 | 38,400 | 831 |
| 2022-12-16 | 838 | 842 | 828 | 831 | 84,100 | 831 |
| 2022-12-15 | 860 | 860 | 846 | 851 | 47,300 | 851 |
| 2022-12-14 | 885 | 885 | 864 | 865 | 58,700 | 865 |
| 2022-12-13 | 888 | 890 | 873 | 878 | 38,900 | 878 |
| 2022-12-12 | 880 | 890 | 872 | 882 | 23,000 | 882 |
| 2022-12-09 | 895 | 895 | 886 | 887 | 42,300 | 887 |
| 2022-12-08 | 880 | 885 | 869 | 885 | 51,900 | 885 |
| 2022-12-07 | 873 | 892 | 868 | 880 | 31,400 | 880 |
| 2022-12-06 | 902 | 904 | 877 | 878 | 72,800 | 878 |
| 2022-12-05 | 940 | 940 | 905 | 908 | 73,300 | 908 |
| 2022-12-02 | 963 | 963 | 934 | 939 | 63,400 | 939 |
| 2022-12-01 | 997 | 1,004 | 970 | 970 | 43,700 | 970 |
| 2022-11-30 | 980 | 994 | 975 | 988 | 85,900 | 988 |
| 2022-11-29 | 984 | 993 | 968 | 984 | 45,200 | 984 |
| 2022-11-28 | 990 | 1,002 | 986 | 991 | 25,400 | 991 |
| 2022-11-25 | 990 | 990 | 975 | 979 | 36,400 | 979 |
| 2022-11-24 | 980 | 992 | 979 | 987 | 50,000 | 987 |
| 2022-11-22 | 963 | 970 | 958 | 965 | 42,200 | 965 |
| 2022-11-21 | 957 | 962 | 948 | 961 | 20,200 | 961 |
| 2022-11-18 | 958 | 968 | 953 | 956 | 34,600 | 956 |
| 2022-11-17 | 968 | 972 | 949 | 952 | 26,600 | 952 |
| 2022-11-16 | 946 | 975 | 946 | 968 | 57,700 | 968 |
| 2022-11-15 | 948 | 959 | 934 | 946 | 51,800 | 946 |
| 2022-11-14 | 969 | 969 | 930 | 948 | 66,700 | 948 |
| 2022-11-11 | 966 | 986 | 952 | 971 | 86,500 | 971 |
| 2022-11-10 | 955 | 957 | 940 | 940 | 72,900 | 940 |
| 2022-11-09 | 958 | 958 | 936 | 940 | 29,500 | 940 |
| 2022-11-08 | 947 | 948 | 937 | 943 | 54,000 | 943 |
| 2022-11-07 | 930 | 944 | 923 | 936 | 43,600 | 936 |
| 2022-11-04 | 945 | 946 | 918 | 919 | 81,300 | 919 |
| 2022-11-02 | 958 | 973 | 953 | 960 | 58,800 | 960 |
| 2022-11-01 | 990 | 990 | 959 | 967 | 40,500 | 967 |
| 2022-10-31 | 971 | 987 | 954 | 986 | 68,700 | 986 |
| 2022-10-28 | 953 | 986 | 953 | 974 | 316,000 | 974 |
| 2022-10-27 | 934 | 957 | 934 | 957 | 71,700 | 957 |
| 2022-10-26 | 930 | 941 | 925 | 928 | 57,300 | 928 |
| 2022-10-25 | 906 | 920 | 903 | 918 | 71,500 | 918 |
| 2022-10-24 | 892 | 898 | 889 | 894 | 43,600 | 894 |
| 2022-10-21 | 872 | 884 | 868 | 878 | 45,600 | 878 |
| 2022-10-20 | 843 | 870 | 843 | 869 | 55,400 | 869 |
| 2022-10-19 | 844 | 860 | 844 | 856 | 42,200 | 856 |
| 2022-10-18 | 820 | 853 | 819 | 843 | 73,800 | 843 |
| 2022-10-17 | 824 | 829 | 805 | 807 | 70,300 | 807 |
| 2022-10-14 | 822 | 846 | 822 | 836 | 69,100 | 836 |
| 2022-10-13 | 814 | 820 | 801 | 813 | 80,400 | 813 |
| 2022-10-12 | 816 | 830 | 813 | 825 | 66,800 | 825 |
| 2022-10-11 | 828 | 841 | 810 | 818 | 140,500 | 818 |
| 2022-10-07 | 860 | 860 | 840 | 845 | 116,000 | 845 |
| 2022-10-06 | 894 | 894 | 868 | 870 | 84,900 | 870 |
| 2022-10-05 | 900 | 912 | 890 | 890 | 125,700 | 890 |
| 2022-10-04 | 867 | 890 | 858 | 886 | 77,200 | 886 |
| 2022-10-03 | 850 | 850 | 835 | 843 | 51,700 | 843 |
| 2022-09-30 | 848 | 872 | 847 | 858 | 99,900 | 858 |
| 2022-09-29 | 844 | 857 | 835 | 856 | 96,900 | 856 |
| 2022-09-28 | 824 | 830 | 814 | 826 | 64,500 | 826 |
| 2022-09-27 | 830 | 843 | 830 | 832 | 52,100 | 832 |
| 2022-09-26 | 836 | 844 | 828 | 830 | 83,200 | 830 |
| 2022-09-22 | 863 | 867 | 841 | 851 | 76,000 | 851 |
| 2022-09-21 | 838 | 868 | 838 | 863 | 69,900 | 863 |
| 2022-09-20 | 843 | 862 | 843 | 844 | 59,000 | 844 |
| 2022-09-16 | 840 | 848 | 839 | 844 | 57,800 | 844 |
| 2022-09-15 | 856 | 860 | 838 | 849 | 101,600 | 849 |
| 2022-09-14 | 853 | 862 | 850 | 853 | 84,900 | 853 |
| 2022-09-13 | 892 | 899 | 878 | 882 | 72,300 | 882 |
| 2022-09-12 | 913 | 913 | 890 | 902 | 101,600 | 902 |
| 2022-09-09 | 870 | 908 | 870 | 902 | 124,100 | 902 |
| 2022-09-08 | 869 | 883 | 858 | 883 | 119,600 | 883 |
| 2022-09-07 | 865 | 866 | 847 | 856 | 197,400 | 856 |
| 2022-09-06 | 907 | 914 | 870 | 871 | 222,200 | 871 |
| 2022-09-05 | 900 | 929 | 888 | 920 | 179,600 | 920 |
| 2022-09-02 | 970 | 973 | 925 | 930 | 136,600 | 930 |
| 2022-09-01 | 1,021 | 1,021 | 985 | 985 | 120,500 | 985 |
| 2022-08-31 | 998 | 1,032 | 998 | 1,025 | 100,300 | 1,025 |
| 2022-08-30 | 992 | 1,011 | 989 | 1,011 | 91,800 | 1,011 |
| 2022-08-29 | 996 | 1,013 | 989 | 999 | 116,000 | 999 |
| 2022-08-26 | 1,033 | 1,049 | 1,031 | 1,041 | 71,400 | 1,041 |
| 2022-08-25 | 1,025 | 1,041 | 1,019 | 1,023 | 45,700 | 1,023 |
| 2022-08-24 | 1,013 | 1,016 | 1,005 | 1,013 | 38,200 | 1,013 |
| 2022-08-23 | 1,020 | 1,023 | 1,000 | 1,009 | 74,500 | 1,009 |
| 2022-08-22 | 1,000 | 1,028 | 1,000 | 1,026 | 100,100 | 1,026 |
| 2022-08-19 | 1,029 | 1,041 | 1,017 | 1,022 | 75,500 | 1,022 |
| 2022-08-18 | 1,031 | 1,038 | 1,014 | 1,032 | 37,800 | 1,032 |
| 2022-08-17 | 1,045 | 1,057 | 1,033 | 1,042 | 68,500 | 1,042 |
| 2022-08-16 | 1,036 | 1,041 | 1,022 | 1,037 | 48,500 | 1,037 |
| 2022-08-15 | 1,067 | 1,067 | 1,023 | 1,032 | 87,800 | 1,032 |
| 2022-08-12 | 1,038 | 1,065 | 1,026 | 1,047 | 89,200 | 1,047 |
| 2022-08-10 | 1,119 | 1,119 | 986 | 1,022 | 173,800 | 1,022 |
| 2022-08-09 | 1,132 | 1,136 | 1,117 | 1,122 | 73,700 | 1,122 |
| 2022-08-08 | 1,139 | 1,139 | 1,116 | 1,125 | 42,900 | 1,125 |
| 2022-08-05 | 1,095 | 1,134 | 1,095 | 1,134 | 124,400 | 1,134 |
| 2022-08-04 | 1,112 | 1,124 | 1,075 | 1,095 | 127,300 | 1,095 |
| 2022-08-03 | 1,089 | 1,105 | 1,085 | 1,096 | 83,900 | 1,096 |
| 2022-08-02 | 1,098 | 1,105 | 1,076 | 1,081 | 89,800 | 1,081 |
| 2022-08-01 | 1,100 | 1,105 | 1,073 | 1,099 | 73,300 | 1,099 |
| 2022-07-29 | 1,100 | 1,117 | 1,092 | 1,100 | 146,000 | 1,100 |
| 2022-07-28 | 1,080 | 1,091 | 1,051 | 1,091 | 606,700 | 1,091 |
| 2022-07-27 | 1,050 | 1,085 | 1,048 | 1,080 | 183,300 | 1,080 |
| 2022-07-26 | 1,014 | 1,054 | 1,014 | 1,050 | 127,100 | 1,050 |
| 2022-07-25 | 1,027 | 1,030 | 1,008 | 1,015 | 102,500 | 1,015 |
| 2022-07-22 | 1,028 | 1,048 | 1,028 | 1,040 | 106,700 | 1,040 |
| 2022-07-21 | 1,010 | 1,022 | 996 | 1,021 | 98,700 | 1,021 |
| 2022-07-20 | 1,009 | 1,026 | 1,009 | 1,020 | 94,500 | 1,020 |
| 2022-07-19 | 981 | 994 | 970 | 994 | 73,100 | 994 |
| 2022-07-15 | 997 | 1,012 | 970 | 978 | 62,800 | 978 |
| 2022-07-14 | 1,002 | 1,002 | 974 | 994 | 62,300 | 994 |
| 2022-07-13 | 1,003 | 1,022 | 998 | 1,008 | 71,200 | 1,008 |
| 2022-07-12 | 1,016 | 1,037 | 1,011 | 1,019 | 141,600 | 1,019 |
| 2022-07-11 | 1,030 | 1,042 | 1,014 | 1,025 | 97,000 | 1,025 |
| 2022-07-08 | 1,035 | 1,042 | 993 | 1,016 | 152,800 | 1,016 |
| 2022-07-07 | 1,038 | 1,058 | 1,026 | 1,042 | 82,900 | 1,042 |
| 2022-07-06 | 1,013 | 1,058 | 1,009 | 1,050 | 116,100 | 1,050 |
| 2022-07-05 | 991 | 1,030 | 991 | 1,027 | 97,700 | 1,027 |
| 2022-07-04 | 979 | 1,006 | 978 | 984 | 55,000 | 984 |
| 2022-07-01 | 975 | 1,002 | 957 | 966 | 124,400 | 966 |
| 2022-06-30 | 975 | 983 | 940 | 961 | 114,800 | 961 |
| 2022-06-29 | 960 | 993 | 929 | 984 | 220,300 | 984 |
| 2022-06-28 | 1,003 | 1,019 | 979 | 988 | 89,900 | 988 |
| 2022-06-27 | 1,052 | 1,066 | 993 | 1,008 | 89,400 | 1,008 |
| 2022-06-24 | 1,033 | 1,059 | 1,033 | 1,045 | 107,400 | 1,045 |
| 2022-06-23 | 1,010 | 1,027 | 1,004 | 1,018 | 49,500 | 1,018 |
| 2022-06-22 | 1,029 | 1,034 | 1,005 | 1,011 | 82,000 | 1,011 |
| 2022-06-21 | 1,005 | 1,027 | 1,000 | 1,019 | 101,600 | 1,019 |
| 2022-06-20 | 998 | 998 | 950 | 983 | 106,000 | 983 |
| 2022-06-17 | 950 | 981 | 947 | 970 | 136,100 | 970 |
| 2022-06-16 | 975 | 1,011 | 964 | 965 | 83,600 | 965 |
| 2022-06-15 | 967 | 980 | 949 | 956 | 85,100 | 956 |
| 2022-06-14 | 943 | 982 | 940 | 976 | 106,100 | 976 |
| 2022-06-13 | 934 | 973 | 931 | 961 | 67,600 | 961 |
| 2022-06-10 | 1,012 | 1,021 | 961 | 963 | 132,100 | 963 |
| 2022-06-09 | 1,012 | 1,045 | 1,011 | 1,034 | 129,700 | 1,034 |
| 2022-06-08 | 1,000 | 1,022 | 1,000 | 1,013 | 158,600 | 1,013 |
| 2022-06-07 | 950 | 988 | 950 | 977 | 124,400 | 977 |
| 2022-06-06 | 915 | 959 | 913 | 950 | 137,300 | 950 |
| 2022-06-03 | 881 | 918 | 881 | 915 | 118,300 | 915 |
| 2022-06-02 | 880 | 893 | 865 | 885 | 68,600 | 885 |
| 2022-06-01 | 869 | 882 | 853 | 882 | 108,000 | 882 |
| 2022-05-31 | 944 | 945 | 894 | 894 | 149,000 | 894 |
| 2022-05-30 | 928 | 963 | 923 | 954 | 185,500 | 954 |
| 2022-05-27 | 948 | 955 | 909 | 916 | 88,200 | 916 |
| 2022-05-26 | 965 | 970 | 941 | 948 | 96,100 | 948 |
| 2022-05-25 | 997 | 1,004 | 965 | 966 | 57,500 | 966 |
| 2022-05-24 | 1,020 | 1,020 | 987 | 988 | 63,700 | 988 |
| 2022-05-23 | 1,013 | 1,033 | 1,010 | 1,020 | 87,200 | 1,020 |
| 2022-05-20 | 970 | 994 | 970 | 990 | 67,700 | 990 |
| 2022-05-19 | 985 | 1,008 | 967 | 971 | 100,900 | 971 |
| 2022-05-18 | 1,000 | 1,020 | 999 | 1,015 | 67,400 | 1,015 |
| 2022-05-17 | 999 | 1,024 | 977 | 1,010 | 139,400 | 1,010 |
| 2022-05-16 | 950 | 1,010 | 948 | 1,000 | 199,100 | 1,000 |
| 2022-05-13 | 929 | 944 | 917 | 927 | 116,800 | 927 |
| 2022-05-12 | 936 | 945 | 916 | 925 | 72,700 | 925 |
| 2022-05-11 | 942 | 964 | 933 | 943 | 107,200 | 943 |
| 2022-05-10 | 936 | 957 | 930 | 945 | 60,900 | 945 |
| 2022-05-09 | 959 | 961 | 939 | 947 | 54,200 | 947 |
| 2022-05-06 | 940 | 970 | 933 | 970 | 83,300 | 970 |
| 2022-05-02 | 926 | 944 | 921 | 936 | 57,000 | 936 |
| 2022-04-28 | 895 | 926 | 891 | 926 | 109,700 | 926 |
| 2022-04-27 | 855 | 900 | 852 | 900 | 147,200 | 900 |
| 2022-04-26 | 853 | 866 | 852 | 865 | 38,100 | 865 |
| 2022-04-25 | 871 | 872 | 849 | 849 | 42,600 | 849 |
| 2022-04-22 | 878 | 879 | 864 | 875 | 38,200 | 875 |
| 2022-04-21 | 862 | 883 | 860 | 883 | 67,800 | 883 |
| 2022-04-20 | 878 | 881 | 861 | 862 | 52,100 | 862 |
| 2022-04-19 | 856 | 870 | 856 | 870 | 59,000 | 870 |
| 2022-04-18 | 844 | 861 | 836 | 856 | 31,900 | 856 |
| 2022-04-15 | 848 | 863 | 843 | 857 | 46,000 | 857 |
| 2022-04-14 | 850 | 856 | 837 | 848 | 49,900 | 848 |
| 2022-04-13 | 837 | 850 | 829 | 849 | 42,300 | 849 |
| 2022-04-12 | 838 | 840 | 813 | 831 | 45,800 | 831 |
| 2022-04-11 | 839 | 850 | 837 | 841 | 73,600 | 841 |
| 2022-04-08 | 822 | 838 | 822 | 836 | 107,400 | 836 |
| 2022-04-07 | 795 | 801 | 788 | 798 | 41,100 | 798 |
| 2022-04-06 | 798 | 814 | 795 | 806 | 48,700 | 806 |
| 2022-04-05 | 810 | 812 | 800 | 802 | 56,500 | 802 |
| 2022-04-04 | 794 | 809 | 789 | 807 | 48,800 | 807 |
| 2022-04-01 | 779 | 789 | 767 | 789 | 42,100 | 789 |
| 2022-03-31 | 783 | 792 | 779 | 782 | 50,200 | 782 |
| 2022-03-30 | 788 | 791 | 767 | 790 | 46,800 | 790 |
| 2022-03-29 | 780 | 785 | 772 | 785 | 62,800 | 785 |
| 2022-03-28 | 774 | 779 | 764 | 779 | 23,700 | 779 |
| 2022-03-25 | 780 | 780 | 765 | 774 | 35,900 | 774 |
| 2022-03-24 | 754 | 772 | 754 | 772 | 57,800 | 772 |
| 2022-03-23 | 753 | 760 | 748 | 760 | 45,800 | 760 |
| 2022-03-22 | 750 | 750 | 736 | 745 | 64,000 | 745 |
| 2022-03-18 | 720 | 737 | 718 | 737 | 101,000 | 737 |
| 2022-03-17 | 700 | 719 | 699 | 719 | 69,700 | 719 |
| 2022-03-16 | 703 | 710 | 681 | 691 | 77,600 | 691 |
| 2022-03-15 | 701 | 701 | 692 | 698 | 53,300 | 698 |
| 2022-03-14 | 705 | 713 | 701 | 705 | 34,700 | 705 |
| 2022-03-11 | 708 | 713 | 699 | 701 | 66,800 | 701 |
| 2022-03-10 | 719 | 727 | 712 | 723 | 52,000 | 723 |
| 2022-03-09 | 718 | 718 | 691 | 694 | 49,100 | 694 |
| 2022-03-08 | 701 | 726 | 701 | 710 | 47,000 | 710 |
| 2022-03-07 | 702 | 714 | 698 | 705 | 36,800 | 705 |
| 2022-03-04 | 707 | 719 | 704 | 713 | 58,800 | 713 |
| 2022-03-03 | 716 | 720 | 711 | 711 | 43,500 | 711 |
| 2022-03-02 | 711 | 716 | 707 | 711 | 40,000 | 711 |
| 2022-03-01 | 722 | 729 | 718 | 724 | 70,300 | 724 |
| 2022-02-28 | 716 | 722 | 708 | 720 | 139,900 | 720 |
| 2022-02-25 | 710 | 716 | 707 | 716 | 86,000 | 716 |
| 2022-02-24 | 696 | 704 | 688 | 698 | 94,800 | 698 |
| 2022-02-22 | 695 | 702 | 686 | 692 | 67,500 | 692 |
| 2022-02-21 | 702 | 714 | 696 | 706 | 73,800 | 706 |
| 2022-02-18 | 701 | 714 | 701 | 710 | 59,100 | 710 |
| 2022-02-17 | 699 | 715 | 698 | 710 | 84,300 | 710 |
| 2022-02-16 | 706 | 712 | 705 | 706 | 70,200 | 706 |
| 2022-02-15 | 695 | 703 | 689 | 697 | 80,000 | 697 |
| 2022-02-14 | 680 | 699 | 674 | 695 | 82,800 | 695 |
| 2022-02-10 | 700 | 710 | 689 | 701 | 125,600 | 701 |
| 2022-02-09 | 656 | 681 | 651 | 678 | 67,000 | 678 |
| 2022-02-08 | 655 | 672 | 655 | 666 | 72,100 | 666 |
| 2022-02-07 | 666 | 668 | 651 | 654 | 61,200 | 654 |
| 2022-02-04 | 651 | 672 | 651 | 668 | 34,900 | 668 |
| 2022-02-03 | 648 | 659 | 643 | 655 | 50,700 | 655 |
| 2022-02-02 | 639 | 657 | 635 | 657 | 43,900 | 657 |
| 2022-02-01 | 651 | 655 | 636 | 639 | 43,600 | 639 |
| 2022-01-31 | 642 | 649 | 636 | 646 | 35,600 | 646 |
| 2022-01-28 | 638 | 642 | 630 | 642 | 32,200 | 642 |
| 2022-01-27 | 658 | 661 | 623 | 623 | 60,200 | 623 |
| 2022-01-26 | 648 | 663 | 648 | 656 | 17,200 | 656 |
| 2022-01-25 | 667 | 667 | 644 | 647 | 46,500 | 647 |
| 2022-01-24 | 643 | 667 | 642 | 667 | 36,200 | 667 |
| 2022-01-21 | 641 | 650 | 637 | 647 | 75,300 | 647 |
| 2022-01-20 | 652 | 674 | 639 | 641 | 158,100 | 641 |
| 2022-01-19 | 685 | 689 | 638 | 643 | 125,200 | 643 |
| 2022-01-18 | 700 | 701 | 692 | 692 | 41,800 | 692 |
| 2022-01-17 | 699 | 701 | 694 | 700 | 18,400 | 700 |
| 2022-01-14 | 698 | 700 | 691 | 695 | 69,200 | 695 |
| 2022-01-13 | 718 | 718 | 703 | 709 | 34,100 | 709 |
| 2022-01-12 | 700 | 721 | 696 | 721 | 46,600 | 721 |
| 2022-01-11 | 713 | 714 | 686 | 694 | 64,100 | 694 |
| 2022-01-07 | 721 | 727 | 712 | 718 | 58,700 | 718 |
| 2022-01-06 | 727 | 735 | 711 | 711 | 56,600 | 711 |
| 2022-01-05 | 756 | 756 | 741 | 745 | 37,800 | 745 |
| 2022-01-04 | 759 | 766 | 748 | 761 | 39,700 | 761 |
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
