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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,606 | 1,620 | 1,580 | 1,611 | 13,700 |
| 2016/12/29 | 1,600 | 1,603 | 1,548 | 1,602 | 25,100 |
| 2016/12/28 | 1,592 | 1,608 | 1,585 | 1,605 | 6,900 |
| 2016/12/27 | 1,609 | 1,609 | 1,587 | 1,590 | 9,800 |
| 2016/12/26 | 1,595 | 1,606 | 1,585 | 1,600 | 7,600 |
| 2016/12/22 | 1,580 | 1,595 | 1,580 | 1,587 | 10,100 |
| 2016/12/21 | 1,600 | 1,605 | 1,574 | 1,579 | 9,900 |
| 2016/12/20 | 1,585 | 1,602 | 1,566 | 1,593 | 20,000 |
| 2016/12/19 | 1,589 | 1,602 | 1,580 | 1,600 | 22,700 |
| 2016/12/16 | 1,649 | 1,649 | 1,506 | 1,599 | 25,800 |
| 2016/12/15 | 1,633 | 1,656 | 1,633 | 1,654 | 35,700 |
| 2016/12/14 | 1,622 | 1,629 | 1,599 | 1,619 | 16,300 |
| 2016/12/13 | 1,566 | 1,612 | 1,559 | 1,612 | 30,300 |
| 2016/12/12 | 1,540 | 1,566 | 1,523 | 1,566 | 32,000 |
| 2016/12/09 | 1,514 | 1,523 | 1,489 | 1,520 | 33,500 |
| 2016/12/08 | 1,495 | 1,495 | 1,473 | 1,484 | 26,500 |
| 2016/12/07 | 1,505 | 1,505 | 1,480 | 1,489 | 11,400 |
| 2016/12/06 | 1,500 | 1,516 | 1,493 | 1,505 | 14,100 |
| 2016/12/05 | 1,499 | 1,504 | 1,481 | 1,500 | 15,400 |
| 2016/12/02 | 1,539 | 1,539 | 1,506 | 1,514 | 24,000 |
| 2016/12/01 | 1,545 | 1,550 | 1,526 | 1,533 | 24,200 |
| 2016/11/30 | 1,536 | 1,543 | 1,523 | 1,542 | 7,500 |
| 2016/11/29 | 1,510 | 1,540 | 1,510 | 1,539 | 12,000 |
| 2016/11/28 | 1,495 | 1,522 | 1,492 | 1,522 | 8,800 |
| 2016/11/25 | 1,530 | 1,530 | 1,490 | 1,502 | 25,900 |
| 2016/11/24 | 1,540 | 1,540 | 1,522 | 1,526 | 19,400 |
| 2016/11/22 | 1,538 | 1,538 | 1,518 | 1,534 | 14,300 |
| 2016/11/21 | 1,550 | 1,552 | 1,516 | 1,528 | 20,300 |
| 2016/11/18 | 1,534 | 1,539 | 1,511 | 1,520 | 14,900 |
| 2016/11/17 | 1,511 | 1,525 | 1,499 | 1,525 | 16,000 |
| 2016/11/16 | 1,502 | 1,520 | 1,500 | 1,515 | 27,700 |
| 2016/11/15 | 1,498 | 1,498 | 1,453 | 1,486 | 28,400 |
| 2016/11/14 | 1,500 | 1,534 | 1,500 | 1,502 | 25,600 |
| 2016/11/11 | 1,521 | 1,521 | 1,491 | 1,503 | 36,600 |
| 2016/11/10 | 1,500 | 1,509 | 1,475 | 1,495 | 44,400 |
| 2016/11/09 | 1,549 | 1,557 | 1,423 | 1,442 | 55,600 |
| 2016/11/08 | 1,557 | 1,564 | 1,477 | 1,509 | 32,600 |
| 2016/11/07 | 1,570 | 1,570 | 1,527 | 1,548 | 55,200 |
| 2016/11/04 | 1,532 | 1,564 | 1,526 | 1,548 | 51,600 |
| 2016/11/02 | 1,650 | 1,650 | 1,523 | 1,547 | 83,600 |
| 2016/11/01 | 1,746 | 1,746 | 1,660 | 1,667 | 40,800 |
| 2016/10/31 | 1,712 | 1,750 | 1,669 | 1,742 | 140,000 |
| 2016/10/28 | 1,656 | 1,678 | 1,641 | 1,678 | 44,300 |
| 2016/10/27 | 1,650 | 1,652 | 1,611 | 1,636 | 22,500 |
| 2016/10/26 | 1,635 | 1,650 | 1,624 | 1,648 | 40,800 |
| 2016/10/25 | 1,650 | 1,650 | 1,607 | 1,635 | 26,300 |
| 2016/10/24 | 1,611 | 1,634 | 1,611 | 1,615 | 8,200 |
| 2016/10/21 | 1,627 | 1,631 | 1,606 | 1,620 | 23,300 |
| 2016/10/20 | 1,690 | 1,690 | 1,613 | 1,617 | 40,300 |
| 2016/10/19 | 1,650 | 1,685 | 1,641 | 1,684 | 41,200 |
| 2016/10/18 | 1,633 | 1,645 | 1,618 | 1,641 | 23,800 |
| 2016/10/17 | 1,635 | 1,635 | 1,608 | 1,631 | 19,300 |
| 2016/10/14 | 1,620 | 1,639 | 1,588 | 1,639 | 24,800 |
| 2016/10/13 | 1,602 | 1,636 | 1,569 | 1,591 | 19,000 |
| 2016/10/12 | 1,582 | 1,613 | 1,565 | 1,608 | 35,600 |
| 2016/10/11 | 1,589 | 1,592 | 1,562 | 1,574 | 24,900 |
| 2016/10/07 | 1,563 | 1,563 | 1,540 | 1,552 | 19,000 |
| 2016/10/06 | 1,569 | 1,569 | 1,521 | 1,554 | 86,800 |
| 2016/10/05 | 1,578 | 1,578 | 1,534 | 1,556 | 36,100 |
| 2016/10/04 | 1,579 | 1,579 | 1,560 | 1,564 | 16,800 |
| 2016/10/03 | 1,579 | 1,579 | 1,539 | 1,550 | 22,300 |
| 2016/09/30 | 1,513 | 1,553 | 1,495 | 1,548 | 42,800 |
| 2016/09/29 | 1,541 | 1,577 | 1,536 | 1,541 | 26,700 |
| 2016/09/28 | 1,563 | 1,565 | 1,510 | 1,546 | 34,400 |
| 2016/09/27 | 1,574 | 1,587 | 1,526 | 1,587 | 32,700 |
| 2016/09/26 | 1,549 | 1,615 | 1,539 | 1,592 | 60,700 |
| 2016/09/23 | 1,525 | 1,544 | 1,514 | 1,538 | 33,000 |
| 2016/09/21 | 1,514 | 1,525 | 1,489 | 1,525 | 20,300 |
| 2016/09/20 | 1,491 | 1,518 | 1,482 | 1,501 | 20,600 |
| 2016/09/16 | 1,455 | 1,494 | 1,454 | 1,494 | 20,900 |
| 2016/09/15 | 1,423 | 1,440 | 1,409 | 1,436 | 36,300 |
| 2016/09/14 | 1,460 | 1,460 | 1,406 | 1,423 | 32,600 |
| 2016/09/13 | 1,446 | 1,486 | 1,443 | 1,455 | 12,500 |
| 2016/09/12 | 1,462 | 1,478 | 1,427 | 1,445 | 23,100 |
| 2016/09/09 | 1,513 | 1,519 | 1,450 | 1,489 | 21,500 |
| 2016/09/08 | 1,565 | 1,572 | 1,500 | 1,513 | 63,900 |
| 2016/09/07 | 1,560 | 1,575 | 1,553 | 1,569 | 30,800 |
| 2016/09/06 | 1,498 | 1,587 | 1,498 | 1,557 | 66,300 |
| 2016/09/05 | 1,439 | 1,490 | 1,439 | 1,490 | 25,000 |
| 2016/09/02 | 1,422 | 1,442 | 1,422 | 1,438 | 9,200 |
| 2016/09/01 | 1,422 | 1,434 | 1,422 | 1,432 | 11,800 |
| 2016/08/31 | 1,434 | 1,434 | 1,411 | 1,434 | 8,900 |
| 2016/08/30 | 1,439 | 1,442 | 1,424 | 1,439 | 9,500 |
| 2016/08/29 | 1,440 | 1,450 | 1,420 | 1,434 | 18,900 |
| 2016/08/26 | 1,440 | 1,445 | 1,418 | 1,440 | 11,700 |
| 2016/08/25 | 1,454 | 1,471 | 1,440 | 1,450 | 15,300 |
| 2016/08/24 | 1,443 | 1,447 | 1,410 | 1,447 | 18,600 |
| 2016/08/23 | 1,450 | 1,450 | 1,431 | 1,443 | 17,800 |
| 2016/08/22 | 1,420 | 1,474 | 1,420 | 1,451 | 30,800 |
| 2016/08/19 | 1,407 | 1,440 | 1,407 | 1,420 | 16,700 |
| 2016/08/18 | 1,403 | 1,426 | 1,401 | 1,417 | 23,500 |
| 2016/08/17 | 1,420 | 1,439 | 1,413 | 1,416 | 37,100 |
| 2016/08/16 | 1,469 | 1,484 | 1,439 | 1,442 | 38,300 |
| 2016/08/15 | 1,490 | 1,509 | 1,452 | 1,485 | 51,900 |
| 2016/08/12 | 1,460 | 1,529 | 1,449 | 1,514 | 110,400 |
| 2016/08/10 | 1,355 | 1,500 | 1,355 | 1,420 | 103,500 |
| 2016/08/09 | 1,306 | 1,330 | 1,300 | 1,323 | 9,900 |
| 2016/08/08 | 1,312 | 1,312 | 1,281 | 1,306 | 21,400 |
| 2016/08/05 | 1,326 | 1,326 | 1,305 | 1,312 | 12,300 |
| 2016/08/04 | 1,304 | 1,312 | 1,301 | 1,312 | 17,800 |
| 2016/08/03 | 1,311 | 1,316 | 1,302 | 1,303 | 17,300 |
| 2016/08/02 | 1,328 | 1,336 | 1,319 | 1,330 | 12,700 |
| 2016/08/01 | 1,327 | 1,340 | 1,320 | 1,323 | 6,600 |
| 2016/07/29 | 1,337 | 1,337 | 1,302 | 1,320 | 14,600 |
| 2016/07/28 | 1,337 | 1,338 | 1,318 | 1,335 | 27,900 |
| 2016/07/27 | 1,330 | 1,335 | 1,325 | 1,328 | 17,100 |
| 2016/07/26 | 1,346 | 1,346 | 1,323 | 1,326 | 18,900 |
| 2016/07/25 | 1,350 | 1,357 | 1,345 | 1,348 | 11,000 |
| 2016/07/22 | 1,320 | 1,343 | 1,320 | 1,340 | 9,600 |
| 2016/07/21 | 1,325 | 1,338 | 1,319 | 1,334 | 28,200 |
| 2016/07/20 | 1,334 | 1,334 | 1,290 | 1,322 | 23,400 |
| 2016/07/19 | 1,290 | 1,309 | 1,289 | 1,304 | 5,600 |
| 2016/07/15 | 1,295 | 1,305 | 1,293 | 1,299 | 21,900 |
| 2016/07/14 | 1,295 | 1,303 | 1,286 | 1,291 | 15,400 |
| 2016/07/13 | 1,285 | 1,295 | 1,285 | 1,291 | 18,700 |
| 2016/07/12 | 1,264 | 1,289 | 1,264 | 1,280 | 12,900 |
| 2016/07/11 | 1,260 | 1,267 | 1,250 | 1,258 | 9,000 |
| 2016/07/08 | 1,240 | 1,254 | 1,232 | 1,245 | 18,900 |
| 2016/07/07 | 1,253 | 1,259 | 1,242 | 1,249 | 8,800 |
| 2016/07/06 | 1,259 | 1,271 | 1,252 | 1,268 | 26,900 |
| 2016/07/05 | 1,237 | 1,254 | 1,227 | 1,254 | 13,100 |
| 2016/07/04 | 1,232 | 1,239 | 1,226 | 1,237 | 15,200 |
| 2016/07/01 | 1,217 | 1,237 | 1,212 | 1,218 | 47,400 |
| 2016/06/30 | 1,230 | 1,230 | 1,207 | 1,215 | 35,200 |
| 2016/06/29 | 1,217 | 1,222 | 1,205 | 1,206 | 8,500 |
| 2016/06/28 | 1,181 | 1,229 | 1,166 | 1,214 | 17,800 |
| 2016/06/27 | 1,208 | 1,234 | 1,195 | 1,199 | 12,000 |
| 2016/06/24 | 1,250 | 1,257 | 1,152 | 1,218 | 22,600 |
| 2016/06/23 | 1,210 | 1,222 | 1,210 | 1,220 | 35,500 |
| 2016/06/22 | 1,204 | 1,224 | 1,204 | 1,224 | 16,100 |
| 2016/06/21 | 1,201 | 1,215 | 1,197 | 1,215 | 20,400 |
| 2016/06/20 | 1,206 | 1,217 | 1,196 | 1,210 | 14,000 |
| 2016/06/17 | 1,209 | 1,217 | 1,206 | 1,211 | 14,600 |
| 2016/06/16 | 1,205 | 1,214 | 1,171 | 1,203 | 28,700 |
| 2016/06/15 | 1,191 | 1,223 | 1,190 | 1,206 | 12,500 |
| 2016/06/14 | 1,220 | 1,226 | 1,208 | 1,214 | 29,500 |
| 2016/06/13 | 1,247 | 1,254 | 1,227 | 1,240 | 26,300 |
| 2016/06/10 | 1,265 | 1,265 | 1,244 | 1,248 | 18,100 |
| 2016/06/09 | 1,239 | 1,256 | 1,239 | 1,253 | 11,100 |
| 2016/06/08 | 1,240 | 1,253 | 1,230 | 1,248 | 16,400 |
| 2016/06/07 | 1,221 | 1,234 | 1,221 | 1,234 | 13,800 |
| 2016/06/06 | 1,212 | 1,226 | 1,195 | 1,221 | 12,700 |
| 2016/06/03 | 1,204 | 1,229 | 1,204 | 1,222 | 10,300 |
| 2016/06/02 | 1,200 | 1,214 | 1,200 | 1,209 | 17,200 |
| 2016/06/01 | 1,185 | 1,206 | 1,185 | 1,200 | 10,900 |
| 2016/05/31 | 1,185 | 1,206 | 1,185 | 1,193 | 8,700 |
| 2016/05/30 | 1,203 | 1,203 | 1,181 | 1,190 | 15,200 |
| 2016/05/27 | 1,201 | 1,209 | 1,193 | 1,203 | 6,500 |
| 2016/05/26 | 1,220 | 1,220 | 1,202 | 1,210 | 4,200 |
| 2016/05/25 | 1,218 | 1,222 | 1,204 | 1,217 | 13,200 |
| 2016/05/24 | 1,214 | 1,224 | 1,201 | 1,218 | 11,700 |
| 2016/05/23 | 1,229 | 1,229 | 1,195 | 1,220 | 19,400 |
| 2016/05/20 | 1,183 | 1,194 | 1,182 | 1,183 | 7,400 |
| 2016/05/19 | 1,187 | 1,197 | 1,181 | 1,190 | 13,000 |
| 2016/05/18 | 1,207 | 1,221 | 1,191 | 1,195 | 23,100 |
| 2016/05/17 | 1,220 | 1,242 | 1,210 | 1,226 | 20,500 |
| 2016/05/16 | 1,198 | 1,265 | 1,190 | 1,237 | 37,500 |
| 2016/05/13 | 1,235 | 1,268 | 1,227 | 1,258 | 16,500 |
| 2016/05/12 | 1,200 | 1,249 | 1,200 | 1,238 | 10,700 |
| 2016/05/11 | 1,219 | 1,250 | 1,214 | 1,227 | 11,900 |
| 2016/05/10 | 1,221 | 1,248 | 1,221 | 1,226 | 12,900 |
| 2016/05/09 | 1,190 | 1,233 | 1,190 | 1,227 | 17,000 |
| 2016/05/06 | 1,181 | 1,181 | 1,152 | 1,179 | 13,800 |
| 2016/05/02 | 1,160 | 1,184 | 1,130 | 1,176 | 33,100 |
| 2016/04/28 | 1,237 | 1,247 | 1,199 | 1,199 | 9,300 |
| 2016/04/27 | 1,219 | 1,233 | 1,212 | 1,228 | 7,900 |
| 2016/04/26 | 1,239 | 1,252 | 1,221 | 1,228 | 10,000 |
| 2016/04/25 | 1,276 | 1,278 | 1,239 | 1,246 | 10,700 |
| 2016/04/22 | 1,280 | 1,283 | 1,257 | 1,278 | 9,400 |
| 2016/04/21 | 1,294 | 1,295 | 1,283 | 1,289 | 8,500 |
| 2016/04/20 | 1,285 | 1,294 | 1,264 | 1,270 | 18,800 |
| 2016/04/19 | 1,244 | 1,282 | 1,242 | 1,274 | 17,800 |
| 2016/04/18 | 1,216 | 1,240 | 1,212 | 1,231 | 14,700 |
| 2016/04/15 | 1,205 | 1,217 | 1,191 | 1,216 | 24,700 |
| 2016/04/14 | 1,213 | 1,226 | 1,202 | 1,205 | 18,300 |
| 2016/04/13 | 1,175 | 1,202 | 1,175 | 1,191 | 14,000 |
| 2016/04/12 | 1,164 | 1,189 | 1,150 | 1,176 | 15,400 |
| 2016/04/11 | 1,210 | 1,224 | 1,129 | 1,155 | 43,800 |
| 2016/04/08 | 1,154 | 1,225 | 1,154 | 1,209 | 14,100 |
| 2016/04/07 | 1,190 | 1,214 | 1,170 | 1,172 | 14,200 |
| 2016/04/06 | 1,206 | 1,214 | 1,183 | 1,194 | 25,000 |
| 2016/04/05 | 1,251 | 1,262 | 1,202 | 1,206 | 26,200 |
| 2016/04/04 | 1,232 | 1,268 | 1,232 | 1,251 | 19,600 |
| 2016/04/01 | 1,233 | 1,240 | 1,174 | 1,224 | 27,200 |
| 2016/03/31 | 1,270 | 1,273 | 1,239 | 1,250 | 18,900 |
| 2016/03/30 | 1,317 | 1,319 | 1,258 | 1,270 | 23,800 |
| 2016/03/29 | 1,295 | 1,384 | 1,295 | 1,320 | 15,400 |
| 2016/03/29 | 1 -> 2.00 分割 | ||||
| 2016/03/28 | 2,654 | 2,665 | 2,615 | 2,640 | 7,500 |
| 2016/03/25 | 2,598 | 2,629 | 2,591 | 2,609 | 16,400 |
| 2016/03/24 | 2,579 | 2,637 | 2,574 | 2,622 | 12,200 |
| 2016/03/23 | 2,518 | 2,665 | 2,512 | 2,560 | 27,700 |
| 2016/03/22 | 2,485 | 2,520 | 2,480 | 2,495 | 16,800 |
| 2016/03/18 | 2,450 | 2,485 | 2,414 | 2,431 | 21,800 |
| 2016/03/17 | 2,460 | 2,550 | 2,460 | 2,487 | 24,300 |
| 2016/03/16 | 2,465 | 2,523 | 2,441 | 2,458 | 24,500 |
| 2016/03/15 | 2,432 | 2,481 | 2,432 | 2,442 | 14,100 |
| 2016/03/14 | 2,450 | 2,450 | 2,426 | 2,432 | 9,100 |
| 2016/03/11 | 2,401 | 2,445 | 2,383 | 2,417 | 15,100 |
| 2016/03/10 | 2,463 | 2,481 | 2,437 | 2,446 | 9,500 |
| 2016/03/09 | 2,430 | 2,472 | 2,397 | 2,463 | 6,800 |
| 2016/03/08 | 2,501 | 2,509 | 2,450 | 2,472 | 7,300 |
| 2016/03/07 | 2,500 | 2,525 | 2,490 | 2,501 | 6,200 |
| 2016/03/04 | 2,510 | 2,530 | 2,481 | 2,498 | 16,500 |
| 2016/03/03 | 2,498 | 2,508 | 2,449 | 2,508 | 9,500 |
| 2016/03/02 | 2,473 | 2,525 | 2,473 | 2,498 | 11,900 |
| 2016/03/01 | 2,503 | 2,503 | 2,442 | 2,457 | 11,400 |
| 2016/02/29 | 2,513 | 2,536 | 2,498 | 2,498 | 7,100 |
| 2016/02/26 | 2,552 | 2,560 | 2,517 | 2,526 | 8,000 |
| 2016/02/25 | 2,560 | 2,570 | 2,540 | 2,565 | 14,400 |
| 2016/02/24 | 2,561 | 2,565 | 2,537 | 2,555 | 8,100 |
| 2016/02/23 | 2,600 | 2,600 | 2,520 | 2,561 | 6,400 |
| 2016/02/22 | 2,557 | 2,593 | 2,540 | 2,568 | 6,500 |
| 2016/02/19 | 2,598 | 2,598 | 2,500 | 2,557 | 5,700 |
| 2016/02/18 | 2,645 | 2,645 | 2,601 | 2,617 | 3,600 |
| 2016/02/17 | 2,599 | 2,621 | 2,550 | 2,582 | 9,400 |
| 2016/02/16 | 2,660 | 2,690 | 2,642 | 2,650 | 22,400 |
| 2016/02/15 | 2,600 | 2,700 | 2,600 | 2,635 | 21,300 |
| 2016/02/12 | 2,460 | 2,477 | 2,291 | 2,477 | 36,000 |
| 2016/02/10 | 2,774 | 2,784 | 2,577 | 2,610 | 41,300 |
| 2016/02/09 | 2,748 | 2,820 | 2,699 | 2,752 | 93,400 |
| 2016/02/08 | 2,546 | 2,698 | 2,524 | 2,698 | 12,600 |
| 2016/02/05 | 2,592 | 2,617 | 2,564 | 2,596 | 9,500 |
| 2016/02/04 | 2,579 | 2,595 | 2,543 | 2,594 | 9,200 |
| 2016/02/03 | 2,561 | 2,561 | 2,465 | 2,560 | 4,600 |
| 2016/02/02 | 2,500 | 2,575 | 2,464 | 2,575 | 13,000 |
| 2016/02/01 | 2,514 | 2,551 | 2,467 | 2,500 | 12,200 |
| 2016/01/29 | 2,427 | 2,448 | 2,407 | 2,448 | 3,800 |
| 2016/01/28 | 2,460 | 2,461 | 2,409 | 2,427 | 8,300 |
| 2016/01/27 | 2,481 | 2,481 | 2,439 | 2,459 | 4,600 |
| 2016/01/26 | 2,481 | 2,481 | 2,411 | 2,411 | 5,300 |
| 2016/01/25 | 2,520 | 2,545 | 2,370 | 2,545 | 9,400 |
| 2016/01/22 | 2,309 | 2,457 | 2,309 | 2,457 | 6,900 |
| 2016/01/21 | 2,357 | 2,409 | 2,230 | 2,288 | 12,400 |
| 2016/01/20 | 2,450 | 2,468 | 2,391 | 2,393 | 11,200 |
| 2016/01/19 | 2,455 | 2,455 | 2,410 | 2,431 | 7,800 |
| 2016/01/18 | 2,409 | 2,463 | 2,405 | 2,437 | 4,300 |
| 2016/01/15 | 2,520 | 2,520 | 2,444 | 2,459 | 8,500 |
| 2016/01/14 | 2,500 | 2,500 | 2,446 | 2,483 | 5,000 |
| 2016/01/13 | 2,470 | 2,550 | 2,470 | 2,539 | 7,800 |
| 2016/01/12 | 2,488 | 2,506 | 2,450 | 2,463 | 12,800 |
| 2016/01/08 | 2,479 | 2,514 | 2,465 | 2,485 | 5,100 |
| 2016/01/07 | 2,526 | 2,545 | 2,478 | 2,519 | 6,900 |
| 2016/01/06 | 2,514 | 2,536 | 2,430 | 2,526 | 13,300 |
| 2016/01/05 | 2,520 | 2,556 | 2,500 | 2,534 | 10,300 |
| 2016/01/04 | 2,599 | 2,626 | 2,534 | 2,570 | 8,700 |