EMシステムズ(4820)の株価時系列情報
EMシステムズ(4820)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2009/12/30 | 425 | 430 | 421 | 421 | 1,300 |
2009/12/29 | 429 | 430 | 425 | 430 | 1,300 |
2009/12/28 | 425 | 430 | 424 | 425 | 1,600 |
2009/12/25 | 446 | 447 | 422 | 430 | 14,400 |
2009/12/24 | 421 | 434 | 416 | 433 | 4,200 |
2009/12/22 | 407 | 416 | 406 | 416 | 1,700 |
2009/12/21 | 420 | 420 | 410 | 411 | 3,500 |
2009/12/18 | 440 | 440 | 440 | 440 | 600 |
2009/12/17 | 439 | 441 | 439 | 440 | 2,000 |
2009/12/16 | 440 | 441 | 435 | 439 | 3,300 |
2009/12/15 | 451 | 452 | 430 | 447 | 3,600 |
2009/12/14 | 455 | 460 | 433 | 440 | 8,200 |
2009/12/11 | 423 | 450 | 413 | 450 | 16,500 |
2009/12/10 | 397 | 400 | 396 | 400 | 1,300 |
2009/12/09 | 404 | 404 | 398 | 402 | 2,100 |
2009/12/08 | 405 | 405 | 400 | 400 | 1,900 |
2009/12/07 | 409 | 409 | 399 | 400 | 2,100 |
2009/12/04 | 404 | 410 | 394 | 410 | 4,100 |
2009/12/03 | 403 | 415 | 403 | 415 | 900 |
2009/12/02 | 410 | 410 | 403 | 403 | 1,300 |
2009/12/01 | 412 | 420 | 402 | 420 | 2,600 |
2009/11/30 | 400 | 425 | 400 | 417 | 800 |
2009/11/27 | 392 | 400 | 392 | 400 | 2,500 |
2009/11/26 | 417 | 417 | 417 | 417 | 100 |
2009/11/25 | 409 | 410 | 400 | 402 | 6,600 |
2009/11/24 | 387 | 400 | 380 | 400 | 1,300 |
2009/11/20 | 408 | 408 | 390 | 395 | 4,400 |
2009/11/19 | 427 | 427 | 396 | 409 | 7,300 |
2009/11/18 | 435 | 435 | 427 | 427 | 2,800 |
2009/11/17 | 430 | 450 | 430 | 450 | 1,300 |
2009/11/16 | 425 | 440 | 425 | 440 | 1,500 |
2009/11/13 | 455 | 455 | 445 | 445 | 900 |
2009/11/12 | 465 | 465 | 455 | 461 | 7,300 |
2009/11/11 | 475 | 475 | 470 | 470 | 2,500 |
2009/11/10 | 485 | 485 | 475 | 475 | 1,600 |
2009/11/09 | 498 | 504 | 485 | 485 | 2,200 |
2009/11/06 | 487 | 497 | 485 | 497 | 1,900 |
2009/11/05 | 492 | 492 | 492 | 492 | 100 |
2009/11/04 | 500 | 501 | 486 | 497 | 5,000 |
2009/11/02 | 475 | 485 | 465 | 485 | 2,200 |
2009/10/30 | 478 | 495 | 478 | 490 | 1,600 |
2009/10/29 | 465 | 468 | 455 | 468 | 4,100 |
2009/10/28 | 456 | 460 | 455 | 455 | 3,100 |
2009/10/27 | 455 | 465 | 455 | 461 | 900 |
2009/10/26 | 457 | 457 | 455 | 455 | 700 |
2009/10/23 | 465 | 465 | 458 | 460 | 4,800 |
2009/10/22 | 460 | 466 | 455 | 460 | 5,000 |
2009/10/21 | 461 | 467 | 457 | 459 | 6,200 |
2009/10/20 | 479 | 480 | 460 | 460 | 6,600 |
2009/10/19 | 484 | 484 | 470 | 480 | 3,000 |
2009/10/16 | 483 | 493 | 475 | 484 | 3,800 |
2009/10/15 | 480 | 485 | 472 | 483 | 4,900 |
2009/10/14 | 479 | 480 | 473 | 480 | 4,900 |
2009/10/13 | 476 | 486 | 476 | 480 | 7,300 |
2009/10/09 | 466 | 484 | 466 | 476 | 7,500 |
2009/10/08 | 482 | 483 | 463 | 463 | 10,400 |
2009/10/07 | 486 | 490 | 486 | 486 | 1,600 |
2009/10/06 | 480 | 488 | 476 | 481 | 1,700 |
2009/10/05 | 498 | 502 | 484 | 484 | 13,200 |
2009/10/02 | 500 | 500 | 486 | 491 | 4,100 |
2009/10/01 | 549 | 550 | 530 | 530 | 3,400 |
2009/09/30 | 546 | 550 | 546 | 550 | 1,300 |
2009/09/29 | 549 | 566 | 549 | 566 | 700 |
2009/09/28 | 596 | 596 | 582 | 582 | 400 |
2009/09/25 | 623 | 623 | 603 | 603 | 2,800 |
2009/09/24 | 597 | 614 | 578 | 614 | 2,100 |
2009/09/18 | 597 | 604 | 597 | 604 | 1,200 |
2009/09/17 | 598 | 598 | 594 | 594 | 700 |
2009/09/16 | 596 | 605 | 596 | 597 | 2,800 |
2009/09/15 | 597 | 605 | 593 | 597 | 5,400 |
2009/09/14 | 611 | 615 | 580 | 595 | 5,400 |
2009/09/11 | 615 | 625 | 610 | 610 | 6,300 |
2009/09/10 | 607 | 627 | 603 | 612 | 8,700 |
2009/09/09 | 635 | 635 | 620 | 623 | 5,600 |
2009/09/08 | 635 | 637 | 625 | 637 | 1,900 |
2009/09/07 | 623 | 638 | 623 | 638 | 5,300 |
2009/09/04 | 645 | 645 | 633 | 633 | 1,400 |
2009/09/03 | 657 | 657 | 641 | 643 | 1,900 |
2009/09/02 | 651 | 660 | 641 | 648 | 3,700 |
2009/09/01 | 659 | 670 | 650 | 670 | 8,700 |
2009/08/31 | 690 | 690 | 668 | 668 | 7,400 |
2009/08/28 | 702 | 702 | 688 | 700 | 3,000 |
2009/08/27 | 715 | 715 | 701 | 701 | 2,500 |
2009/08/26 | 721 | 740 | 715 | 727 | 3,200 |
2009/08/25 | 713 | 720 | 712 | 720 | 6,800 |
2009/08/24 | 710 | 716 | 710 | 715 | 4,700 |
2009/08/21 | 710 | 710 | 691 | 710 | 5,100 |
2009/08/20 | 710 | 710 | 700 | 710 | 10,400 |
2009/08/19 | 679 | 712 | 679 | 700 | 7,800 |
2009/08/18 | 690 | 690 | 675 | 675 | 1,100 |
2009/08/17 | 677 | 699 | 677 | 685 | 5,100 |
2009/08/14 | 675 | 680 | 661 | 674 | 3,100 |
2009/08/13 | 670 | 675 | 670 | 670 | 1,100 |
2009/08/12 | 671 | 671 | 657 | 657 | 2,900 |
2009/08/11 | 682 | 682 | 672 | 681 | 900 |
2009/08/10 | 654 | 690 | 654 | 690 | 2,400 |
2009/08/07 | 670 | 670 | 646 | 664 | 7,800 |
2009/08/06 | 697 | 706 | 686 | 706 | 5,300 |
2009/08/05 | 698 | 698 | 686 | 698 | 900 |
2009/08/04 | 688 | 703 | 688 | 693 | 2,300 |
2009/08/03 | 690 | 690 | 686 | 686 | 400 |
2009/07/31 | 658 | 698 | 658 | 698 | 700 |
2009/07/30 | 661 | 665 | 661 | 661 | 700 |
2009/07/29 | 670 | 671 | 655 | 671 | 2,000 |
2009/07/28 | 699 | 699 | 680 | 690 | 1,900 |
2009/07/27 | 693 | 693 | 683 | 693 | 900 |
2009/07/24 | 710 | 710 | 680 | 685 | 5,900 |
2009/07/23 | 691 | 699 | 690 | 690 | 2,100 |
2009/07/22 | 696 | 700 | 696 | 699 | 2,200 |
2009/07/21 | 699 | 699 | 680 | 696 | 6,200 |
2009/07/17 | 650 | 650 | 645 | 649 | 1,000 |
2009/07/16 | 660 | 660 | 615 | 640 | 6,000 |
2009/07/15 | 629 | 640 | 629 | 640 | 1,400 |
2009/07/14 | 616 | 640 | 616 | 620 | 9,600 |
2009/07/13 | 640 | 640 | 601 | 613 | 12,000 |
2009/07/10 | 700 | 710 | 680 | 680 | 5,900 |
2009/07/09 | 701 | 710 | 700 | 709 | 4,100 |
2009/07/08 | 727 | 740 | 723 | 730 | 2,100 |
2009/07/07 | 756 | 756 | 713 | 740 | 11,300 |
2009/07/06 | 786 | 795 | 760 | 780 | 19,900 |
2009/07/03 | 703 | 719 | 701 | 716 | 8,000 |
2009/07/02 | 716 | 730 | 713 | 723 | 9,100 |
2009/07/01 | 747 | 747 | 726 | 726 | 6,200 |
2009/06/30 | 752 | 763 | 723 | 743 | 9,500 |
2009/06/29 | 800 | 800 | 706 | 740 | 32,900 |
2009/06/26 | 818 | 818 | 772 | 800 | 11,000 |
2009/06/25 | 810 | 850 | 790 | 810 | 16,700 |
2009/06/24 | 770 | 799 | 756 | 799 | 26,900 |
2009/06/23 | 815 | 835 | 783 | 800 | 56,400 |
2009/06/22 | 865 | 865 | 818 | 865 | 100,200 |
2009/06/19 | 660 | 765 | 660 | 765 | 73,600 |
2009/06/18 | 675 | 686 | 665 | 665 | 12,600 |
2009/06/17 | 668 | 689 | 658 | 675 | 38,300 |
2009/06/16 | 592 | 618 | 589 | 618 | 14,700 |
2009/06/15 | 602 | 605 | 589 | 591 | 7,500 |
2009/06/12 | 585 | 603 | 580 | 582 | 20,400 |
2009/06/11 | 590 | 590 | 576 | 578 | 8,600 |
2009/06/10 | 581 | 585 | 576 | 581 | 6,700 |
2009/06/09 | 587 | 587 | 578 | 581 | 4,200 |
2009/06/08 | 587 | 590 | 571 | 577 | 7,500 |
2009/06/05 | 577 | 588 | 576 | 577 | 16,200 |
2009/06/04 | 600 | 610 | 571 | 578 | 55,700 |
2009/06/03 | 610 | 610 | 570 | 610 | 93,300 |
2009/06/02 | 465 | 510 | 464 | 510 | 4,400 |
2009/06/01 | 431 | 455 | 431 | 455 | 2,300 |
2009/05/29 | 459 | 464 | 454 | 457 | 2,400 |
2009/05/28 | 469 | 471 | 469 | 469 | 1,300 |
2009/05/27 | 470 | 470 | 460 | 468 | 2,300 |
2009/05/26 | 469 | 471 | 458 | 469 | 6,100 |
2009/05/25 | 474 | 475 | 467 | 467 | 6,900 |
2009/05/22 | 468 | 473 | 464 | 471 | 5,900 |
2009/05/21 | 455 | 470 | 451 | 465 | 6,700 |
2009/05/20 | 444 | 459 | 429 | 458 | 4,800 |
2009/05/19 | 428 | 441 | 428 | 440 | 9,900 |
2009/05/18 | 408 | 422 | 400 | 420 | 5,100 |
2009/05/15 | 441 | 445 | 430 | 430 | 6,400 |
2009/05/14 | 415 | 430 | 414 | 430 | 8,300 |
2009/05/13 | 410 | 410 | 405 | 410 | 7,700 |
2009/05/12 | 405 | 408 | 400 | 408 | 2,100 |
2009/05/11 | 405 | 409 | 405 | 405 | 5,300 |
2009/05/08 | 400 | 406 | 398 | 399 | 4,000 |
2009/05/07 | 410 | 415 | 397 | 397 | 10,300 |
2009/05/01 | 405 | 405 | 397 | 398 | 8,200 |
2009/04/30 | 400 | 409 | 400 | 400 | 4,900 |
2009/04/28 | 424 | 424 | 408 | 408 | 1,300 |
2009/04/27 | 428 | 429 | 428 | 428 | 1,400 |
2009/04/24 | 441 | 441 | 420 | 421 | 5,800 |
2009/04/23 | 446 | 447 | 435 | 447 | 2,100 |
2009/04/22 | 445 | 447 | 439 | 447 | 4,500 |
2009/04/21 | 440 | 445 | 440 | 443 | 2,500 |
2009/04/20 | 450 | 450 | 434 | 444 | 1,700 |
2009/04/17 | 450 | 453 | 440 | 450 | 4,700 |
2009/04/16 | 460 | 463 | 451 | 451 | 800 |
2009/04/15 | 460 | 461 | 460 | 461 | 200 |
2009/04/14 | 471 | 473 | 447 | 462 | 6,300 |
2009/04/13 | 471 | 471 | 461 | 470 | 700 |
2009/04/10 | 465 | 473 | 465 | 473 | 300 |
2009/04/09 | 440 | 471 | 440 | 471 | 2,200 |
2009/04/08 | 442 | 442 | 440 | 441 | 3,800 |
2009/04/07 | 438 | 441 | 438 | 441 | 1,900 |
2009/04/06 | 453 | 454 | 450 | 450 | 2,900 |
2009/04/03 | 470 | 470 | 446 | 470 | 2,000 |
2009/04/02 | 455 | 470 | 455 | 470 | 1,800 |
2009/04/01 | 455 | 470 | 455 | 470 | 1,000 |
2009/03/31 | 498 | 498 | 480 | 490 | 13,200 |
2009/03/30 | 496 | 500 | 496 | 498 | 4,100 |
2009/03/27 | 490 | 494 | 480 | 491 | 2,300 |
2009/03/26 | 495 | 500 | 486 | 500 | 6,500 |
2009/03/25 | 495 | 495 | 482 | 486 | 10,100 |
2009/03/24 | 453 | 475 | 453 | 475 | 4,600 |
2009/03/23 | 427 | 438 | 427 | 438 | 2,100 |
2009/03/19 | 414 | 419 | 414 | 416 | 6,800 |
2009/03/18 | 415 | 429 | 415 | 429 | 2,800 |
2009/03/17 | 420 | 420 | 419 | 420 | 3,200 |
2009/03/16 | 422 | 425 | 421 | 425 | 7,600 |
2009/03/13 | 446 | 446 | 432 | 432 | 2,400 |
2009/03/12 | 444 | 444 | 428 | 433 | 2,000 |
2009/03/11 | 445 | 445 | 430 | 430 | 3,700 |
2009/03/10 | 437 | 438 | 425 | 430 | 3,100 |
2009/03/09 | 433 | 444 | 433 | 438 | 2,900 |
2009/03/06 | 441 | 441 | 420 | 434 | 3,900 |
2009/03/05 | 445 | 448 | 439 | 441 | 3,300 |
2009/03/04 | 446 | 446 | 442 | 445 | 1,400 |
2009/03/03 | 448 | 449 | 445 | 446 | 1,200 |
2009/03/02 | 429 | 444 | 429 | 443 | 2,500 |
2009/02/27 | 457 | 458 | 424 | 429 | 3,900 |
2009/02/26 | 470 | 470 | 452 | 457 | 1,400 |
2009/02/25 | 472 | 472 | 452 | 470 | 5,300 |
2009/02/24 | 445 | 453 | 444 | 447 | 2,500 |
2009/02/23 | 457 | 457 | 441 | 457 | 3,700 |
2009/02/20 | 455 | 456 | 454 | 456 | 1,100 |
2009/02/19 | 455 | 455 | 450 | 455 | 1,300 |
2009/02/18 | 445 | 463 | 445 | 455 | 1,400 |
2009/02/17 | 480 | 480 | 450 | 465 | 2,200 |
2009/02/16 | 475 | 479 | 475 | 478 | 1,900 |
2009/02/13 | 471 | 475 | 466 | 475 | 1,400 |
2009/02/12 | 472 | 472 | 462 | 471 | 1,500 |
2009/02/10 | 476 | 476 | 470 | 473 | 1,600 |
2009/02/09 | 468 | 473 | 466 | 471 | 1,600 |
2009/02/06 | 465 | 468 | 459 | 468 | 6,300 |
2009/02/05 | 470 | 472 | 470 | 471 | 2,400 |
2009/02/04 | 482 | 482 | 468 | 474 | 4,000 |
2009/02/03 | 481 | 489 | 476 | 488 | 2,600 |
2009/02/02 | 483 | 486 | 479 | 486 | 2,000 |
2009/01/30 | 461 | 493 | 461 | 493 | 6,500 |
2009/01/29 | 495 | 496 | 486 | 496 | 2,000 |
2009/01/28 | 497 | 497 | 485 | 495 | 2,500 |
2009/01/27 | 500 | 500 | 498 | 498 | 1,500 |
2009/01/26 | 499 | 500 | 489 | 500 | 2,100 |
2009/01/23 | 500 | 500 | 494 | 499 | 6,900 |
2009/01/22 | 493 | 495 | 490 | 495 | 3,200 |
2009/01/21 | 497 | 498 | 480 | 490 | 2,300 |
2009/01/20 | 490 | 498 | 489 | 498 | 4,100 |
2009/01/19 | 499 | 502 | 498 | 499 | 2,000 |
2009/01/16 | 502 | 503 | 490 | 499 | 2,900 |
2009/01/15 | 493 | 503 | 493 | 503 | 7,100 |
2009/01/14 | 495 | 495 | 491 | 494 | 2,500 |
2009/01/13 | 491 | 497 | 490 | 495 | 1,600 |
2009/01/09 | 499 | 500 | 489 | 493 | 2,300 |
2009/01/08 | 508 | 508 | 492 | 492 | 7,700 |
2009/01/07 | 510 | 510 | 495 | 509 | 2,600 |
2009/01/06 | 519 | 519 | 509 | 510 | 3,300 |
2009/01/05 | 540 | 548 | 512 | 512 | 3,500 |