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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,033 | 1,033 | 1,001 | 1,017 | 36,800 |
| 2018/12/27 | 1,012 | 1,035 | 995 | 1,030 | 39,700 |
| 2018/12/26 | 974 | 987 | 956 | 985 | 51,400 |
| 2018/12/25 | 1,004 | 1,004 | 927 | 945 | 74,000 |
| 2018/12/21 | 1,008 | 1,017 | 966 | 993 | 72,100 |
| 2018/12/20 | 1,041 | 1,041 | 1,008 | 1,020 | 64,300 |
| 2018/12/19 | 1,040 | 1,051 | 1,027 | 1,044 | 34,100 |
| 2018/12/18 | 1,073 | 1,073 | 1,038 | 1,041 | 34,300 |
| 2018/12/17 | 1,094 | 1,099 | 1,076 | 1,093 | 33,100 |
| 2018/12/14 | 1,110 | 1,111 | 1,093 | 1,102 | 61,800 |
| 2018/12/13 | 1,121 | 1,131 | 1,104 | 1,110 | 52,800 |
| 2018/12/12 | 1,080 | 1,120 | 1,080 | 1,117 | 45,300 |
| 2018/12/11 | 1,092 | 1,092 | 1,063 | 1,080 | 38,000 |
| 2018/12/10 | 1,140 | 1,154 | 1,086 | 1,087 | 46,900 |
| 2018/12/07 | 1,146 | 1,171 | 1,128 | 1,167 | 51,000 |
| 2018/12/06 | 1,141 | 1,160 | 1,137 | 1,153 | 80,500 |
| 2018/12/05 | 1,126 | 1,157 | 1,126 | 1,152 | 38,500 |
| 2018/12/04 | 1,167 | 1,167 | 1,141 | 1,147 | 36,100 |
| 2018/12/03 | 1,180 | 1,182 | 1,161 | 1,167 | 53,700 |
| 2018/11/30 | 1,173 | 1,178 | 1,135 | 1,172 | 99,400 |
| 2018/11/29 | 1,163 | 1,185 | 1,162 | 1,182 | 84,900 |
| 2018/11/28 | 1,154 | 1,176 | 1,123 | 1,154 | 96,300 |
| 2018/11/27 | 1,108 | 1,176 | 1,088 | 1,154 | 201,300 |
| 2018/11/26 | 1,101 | 1,104 | 1,075 | 1,084 | 101,900 |
| 2018/11/22 | 1,094 | 1,112 | 1,093 | 1,105 | 39,900 |
| 2018/11/21 | 1,090 | 1,109 | 1,076 | 1,093 | 45,200 |
| 2018/11/20 | 1,087 | 1,110 | 1,083 | 1,095 | 49,900 |
| 2018/11/19 | 1,091 | 1,110 | 1,074 | 1,102 | 90,700 |
| 2018/11/16 | 1,104 | 1,111 | 1,039 | 1,069 | 151,300 |
| 2018/11/15 | 1,048 | 1,117 | 1,048 | 1,117 | 124,200 |
| 2018/11/14 | 1,152 | 1,165 | 1,036 | 1,036 | 223,600 |
| 2018/11/13 | 1,195 | 1,225 | 1,172 | 1,174 | 120,500 |
| 2018/11/12 | 1,192 | 1,280 | 1,157 | 1,255 | 159,300 |
| 2018/11/09 | 1,221 | 1,242 | 1,203 | 1,240 | 61,200 |
| 2018/11/08 | 1,219 | 1,235 | 1,203 | 1,218 | 30,600 |
| 2018/11/07 | 1,187 | 1,224 | 1,173 | 1,216 | 58,800 |
| 2018/11/06 | 1,178 | 1,190 | 1,168 | 1,185 | 67,400 |
| 2018/11/05 | 1,178 | 1,200 | 1,173 | 1,178 | 65,100 |
| 2018/11/02 | 1,184 | 1,199 | 1,174 | 1,193 | 71,300 |
| 2018/11/01 | 1,164 | 1,208 | 1,164 | 1,186 | 66,300 |
| 2018/10/31 | 1,150 | 1,175 | 1,149 | 1,155 | 87,000 |
| 2018/10/30 | 1,120 | 1,142 | 1,106 | 1,128 | 268,200 |
| 2018/10/29 | 1,169 | 1,188 | 1,127 | 1,132 | 64,400 |
| 2018/10/26 | 1,187 | 1,208 | 1,153 | 1,173 | 95,800 |
| 2018/10/25 | 1,182 | 1,216 | 1,170 | 1,194 | 84,600 |
| 2018/10/24 | 1,207 | 1,226 | 1,184 | 1,207 | 47,000 |
| 2018/10/23 | 1,207 | 1,222 | 1,192 | 1,208 | 51,100 |
| 2018/10/22 | 1,200 | 1,227 | 1,193 | 1,217 | 43,600 |
| 2018/10/19 | 1,193 | 1,212 | 1,184 | 1,209 | 24,000 |
| 2018/10/18 | 1,201 | 1,219 | 1,194 | 1,195 | 43,100 |
| 2018/10/17 | 1,170 | 1,212 | 1,170 | 1,205 | 41,100 |
| 2018/10/16 | 1,154 | 1,168 | 1,151 | 1,166 | 44,000 |
| 2018/10/15 | 1,175 | 1,185 | 1,154 | 1,154 | 42,100 |
| 2018/10/12 | 1,170 | 1,193 | 1,166 | 1,182 | 52,800 |
| 2018/10/11 | 1,185 | 1,185 | 1,152 | 1,170 | 61,000 |
| 2018/10/10 | 1,252 | 1,252 | 1,196 | 1,203 | 60,100 |
| 2018/10/09 | 1,256 | 1,256 | 1,224 | 1,231 | 77,000 |
| 2018/10/05 | 1,255 | 1,269 | 1,248 | 1,257 | 59,700 |
| 2018/10/04 | 1,273 | 1,286 | 1,253 | 1,272 | 61,900 |
| 2018/10/03 | 1,250 | 1,266 | 1,242 | 1,254 | 71,900 |
| 2018/10/02 | 1,269 | 1,282 | 1,237 | 1,245 | 76,000 |
| 2018/10/01 | 1,243 | 1,284 | 1,234 | 1,271 | 43,000 |
| 2018/09/28 | 1,252 | 1,288 | 1,245 | 1,249 | 97,600 |
| 2018/09/27 | 1,263 | 1,274 | 1,240 | 1,244 | 50,200 |
| 2018/09/26 | 1,205 | 1,271 | 1,205 | 1,267 | 91,200 |
| 2018/09/25 | 1,188 | 1,211 | 1,180 | 1,211 | 64,500 |
| 2018/09/21 | 1,200 | 1,210 | 1,177 | 1,181 | 73,500 |
| 2018/09/20 | 1,200 | 1,213 | 1,174 | 1,202 | 39,700 |
| 2018/09/19 | 1,208 | 1,217 | 1,168 | 1,194 | 117,100 |
| 2018/09/18 | 1,186 | 1,211 | 1,165 | 1,204 | 83,500 |
| 2018/09/14 | 1,231 | 1,231 | 1,192 | 1,195 | 101,100 |
| 2018/09/13 | 1,244 | 1,244 | 1,218 | 1,225 | 61,900 |
| 2018/09/12 | 1,213 | 1,249 | 1,204 | 1,245 | 91,800 |
| 2018/09/11 | 1,206 | 1,223 | 1,182 | 1,206 | 79,800 |
| 2018/09/10 | 1,228 | 1,230 | 1,203 | 1,205 | 86,200 |
| 2018/09/07 | 1,247 | 1,262 | 1,224 | 1,232 | 111,300 |
| 2018/09/06 | 1,229 | 1,249 | 1,204 | 1,244 | 150,400 |
| 2018/09/05 | 1,242 | 1,259 | 1,221 | 1,238 | 131,200 |
| 2018/09/04 | 1,200 | 1,235 | 1,187 | 1,212 | 104,600 |
| 2018/09/03 | 1,183 | 1,205 | 1,180 | 1,201 | 80,900 |
| 2018/08/31 | 1,193 | 1,207 | 1,176 | 1,182 | 80,200 |
| 2018/08/30 | 1,166 | 1,202 | 1,166 | 1,196 | 80,100 |
| 2018/08/29 | 1,169 | 1,192 | 1,160 | 1,165 | 56,800 |
| 2018/08/28 | 1,175 | 1,190 | 1,149 | 1,169 | 70,500 |
| 2018/08/27 | 1,118 | 1,160 | 1,105 | 1,152 | 121,400 |
| 2018/08/24 | 1,120 | 1,133 | 1,092 | 1,112 | 101,800 |
| 2018/08/23 | 1,089 | 1,118 | 1,088 | 1,111 | 72,000 |
| 2018/08/22 | 1,038 | 1,076 | 1,035 | 1,072 | 55,400 |
| 2018/08/21 | 1,074 | 1,074 | 1,034 | 1,038 | 91,500 |
| 2018/08/20 | 1,066 | 1,091 | 1,045 | 1,051 | 73,000 |
| 2018/08/17 | 1,075 | 1,085 | 1,061 | 1,066 | 83,000 |
| 2018/08/16 | 1,100 | 1,106 | 1,072 | 1,076 | 116,800 |
| 2018/08/15 | 1,099 | 1,105 | 1,059 | 1,095 | 192,600 |
| 2018/08/14 | 1,141 | 1,155 | 1,122 | 1,128 | 108,600 |
| 2018/08/13 | 1,212 | 1,216 | 1,111 | 1,130 | 297,400 |
| 2018/08/10 | 1,301 | 1,440 | 1,211 | 1,237 | 816,200 |
| 2018/08/09 | 1,162 | 1,183 | 1,142 | 1,151 | 178,500 |
| 2018/08/08 | 1,145 | 1,175 | 1,139 | 1,160 | 108,000 |
| 2018/08/07 | 1,143 | 1,163 | 1,139 | 1,150 | 72,900 |
| 2018/08/06 | 1,194 | 1,205 | 1,135 | 1,163 | 80,900 |
| 2018/08/03 | 1,172 | 1,200 | 1,169 | 1,198 | 55,000 |
| 2018/08/02 | 1,190 | 1,198 | 1,171 | 1,172 | 43,400 |
| 2018/08/01 | 1,229 | 1,230 | 1,190 | 1,193 | 87,200 |
| 2018/07/31 | 1,209 | 1,244 | 1,190 | 1,241 | 67,700 |
| 2018/07/30 | 1,223 | 1,223 | 1,204 | 1,216 | 18,700 |
| 2018/07/27 | 1,228 | 1,228 | 1,205 | 1,218 | 50,900 |
| 2018/07/26 | 1,220 | 1,272 | 1,214 | 1,229 | 157,900 |
| 2018/07/25 | 1,214 | 1,219 | 1,200 | 1,210 | 85,000 |
| 2018/07/24 | 1,203 | 1,203 | 1,175 | 1,198 | 56,200 |
| 2018/07/23 | 1,179 | 1,235 | 1,176 | 1,203 | 156,100 |
| 2018/07/20 | 1,193 | 1,207 | 1,183 | 1,193 | 91,100 |
| 2018/07/19 | 1,222 | 1,225 | 1,191 | 1,198 | 44,500 |
| 2018/07/18 | 1,250 | 1,252 | 1,221 | 1,227 | 75,300 |
| 2018/07/17 | 1,259 | 1,261 | 1,246 | 1,249 | 86,200 |
| 2018/07/13 | 1,231 | 1,266 | 1,227 | 1,258 | 181,100 |
| 2018/07/12 | 1,198 | 1,230 | 1,198 | 1,209 | 182,100 |
| 2018/07/11 | 1,205 | 1,210 | 1,189 | 1,197 | 161,600 |
| 2018/07/10 | 1,200 | 1,216 | 1,174 | 1,205 | 95,600 |
| 2018/07/09 | 1,150 | 1,197 | 1,138 | 1,190 | 105,500 |
| 2018/07/06 | 1,152 | 1,162 | 1,132 | 1,149 | 143,500 |
| 2018/07/05 | 1,176 | 1,178 | 1,142 | 1,152 | 108,100 |
| 2018/07/04 | 1,174 | 1,178 | 1,150 | 1,168 | 77,300 |
| 2018/07/03 | 1,125 | 1,162 | 1,125 | 1,156 | 110,000 |
| 2018/07/02 | 1,128 | 1,139 | 1,122 | 1,125 | 69,500 |
| 2018/06/29 | 1,127 | 1,135 | 1,118 | 1,127 | 45,600 |
| 2018/06/28 | 1,114 | 1,131 | 1,092 | 1,126 | 62,100 |
| 2018/06/27 | 1,156 | 1,156 | 1,120 | 1,125 | 31,600 |
| 2018/06/26 | 1,120 | 1,136 | 1,115 | 1,126 | 59,100 |
| 2018/06/25 | 1,184 | 1,184 | 1,133 | 1,138 | 89,900 |
| 2018/06/22 | 1,148 | 1,169 | 1,145 | 1,169 | 168,700 |
| 2018/06/21 | 1,151 | 1,160 | 1,144 | 1,148 | 112,300 |
| 2018/06/20 | 1,111 | 1,155 | 1,108 | 1,151 | 163,700 |
| 2018/06/19 | 1,102 | 1,135 | 1,102 | 1,117 | 155,600 |
| 2018/06/18 | 1,108 | 1,124 | 1,095 | 1,113 | 128,600 |
| 2018/06/15 | 1,101 | 1,117 | 1,093 | 1,107 | 65,100 |
| 2018/06/14 | 1,099 | 1,123 | 1,078 | 1,101 | 202,800 |
| 2018/06/13 | 1,088 | 1,113 | 1,088 | 1,102 | 60,700 |
| 2018/06/12 | 1,090 | 1,098 | 1,071 | 1,087 | 107,800 |
| 2018/06/11 | 1,127 | 1,127 | 1,083 | 1,094 | 62,500 |
| 2018/06/08 | 1,109 | 1,129 | 1,096 | 1,117 | 122,500 |
| 2018/06/07 | 1,101 | 1,125 | 1,096 | 1,118 | 125,700 |
| 2018/06/06 | 1,090 | 1,110 | 1,086 | 1,106 | 138,800 |
| 2018/06/05 | 1,080 | 1,100 | 1,072 | 1,083 | 138,300 |
| 2018/06/04 | 1,055 | 1,097 | 1,046 | 1,083 | 137,600 |
| 2018/06/01 | 1,029 | 1,070 | 1,017 | 1,062 | 142,600 |
| 2018/05/31 | 1,075 | 1,075 | 1,038 | 1,041 | 116,200 |
| 2018/05/30 | 1,032 | 1,065 | 1,025 | 1,060 | 123,200 |
| 2018/05/29 | 1,071 | 1,073 | 1,021 | 1,042 | 157,900 |
| 2018/05/28 | 1,160 | 1,161 | 1,078 | 1,081 | 298,700 |
| 2018/05/25 | 1,150 | 1,216 | 1,150 | 1,200 | 493,300 |
| 2018/05/24 | 1,120 | 1,155 | 1,120 | 1,144 | 168,400 |
| 2018/05/23 | 1,080 | 1,132 | 1,069 | 1,119 | 290,800 |
| 2018/05/22 | 1,068 | 1,087 | 1,062 | 1,082 | 137,300 |
| 2018/05/21 | 1,049 | 1,079 | 1,040 | 1,068 | 217,100 |
| 2018/05/18 | 1,028 | 1,042 | 1,023 | 1,038 | 162,500 |
| 2018/05/17 | 1,005 | 1,023 | 991 | 1,022 | 117,200 |
| 2018/05/16 | 1,015 | 1,016 | 998 | 1,000 | 195,400 |
| 2018/05/15 | 1,028 | 1,028 | 1,005 | 1,017 | 161,400 |
| 2018/05/14 | 1,048 | 1,048 | 1,009 | 1,030 | 239,100 |
| 2018/05/11 | 1,049 | 1,057 | 1,024 | 1,038 | 278,100 |
| 2018/05/10 | 1,050 | 1,067 | 1,015 | 1,036 | 464,500 |
| 2018/05/09 | 1,008 | 1,098 | 1,006 | 1,079 | 1,352,500 |
| 2018/05/08 | 1,279 | 1,315 | 1,270 | 1,306 | 92,300 |
| 2018/05/07 | 1,309 | 1,309 | 1,273 | 1,277 | 44,600 |
| 2018/05/02 | 1,296 | 1,315 | 1,280 | 1,309 | 55,000 |
| 2018/05/01 | 1,290 | 1,290 | 1,265 | 1,285 | 21,800 |
| 2018/04/27 | 1,292 | 1,298 | 1,282 | 1,293 | 19,700 |
| 2018/04/26 | 1,284 | 1,302 | 1,276 | 1,288 | 35,600 |
| 2018/04/25 | 1,273 | 1,290 | 1,273 | 1,285 | 29,000 |
| 2018/04/24 | 1,291 | 1,295 | 1,264 | 1,279 | 23,100 |
| 2018/04/23 | 1,288 | 1,298 | 1,272 | 1,290 | 28,200 |
| 2018/04/20 | 1,275 | 1,306 | 1,275 | 1,279 | 55,200 |
| 2018/04/19 | 1,286 | 1,287 | 1,263 | 1,277 | 42,700 |
| 2018/04/18 | 1,258 | 1,283 | 1,258 | 1,275 | 41,400 |
| 2018/04/17 | 1,270 | 1,277 | 1,238 | 1,257 | 49,500 |
| 2018/04/16 | 1,275 | 1,322 | 1,260 | 1,271 | 32,200 |
| 2018/04/13 | 1,275 | 1,277 | 1,254 | 1,274 | 49,900 |
| 2018/04/12 | 1,267 | 1,299 | 1,267 | 1,272 | 49,100 |
| 2018/04/11 | 1,297 | 1,303 | 1,267 | 1,275 | 72,900 |
| 2018/04/10 | 1,300 | 1,319 | 1,287 | 1,297 | 59,500 |
| 2018/04/09 | 1,323 | 1,323 | 1,278 | 1,299 | 49,000 |
| 2018/04/06 | 1,331 | 1,349 | 1,321 | 1,332 | 53,000 |
| 2018/04/05 | 1,326 | 1,333 | 1,295 | 1,318 | 54,900 |
| 2018/04/04 | 1,373 | 1,373 | 1,321 | 1,326 | 78,300 |
| 2018/04/03 | 1,349 | 1,386 | 1,333 | 1,370 | 57,600 |
| 2018/04/02 | 1,343 | 1,386 | 1,322 | 1,378 | 143,300 |
| 2018/03/30 | 1,335 | 1,338 | 1,300 | 1,316 | 64,900 |
| 2018/03/29 | 1,350 | 1,360 | 1,304 | 1,322 | 103,400 |
| 2018/03/28 | 1,330 | 1,330 | 1,298 | 1,322 | 69,500 |
| 2018/03/27 | 1,325 | 1,354 | 1,325 | 1,348 | 52,300 |
| 2018/03/26 | 1,317 | 1,334 | 1,305 | 1,325 | 67,600 |
| 2018/03/23 | 1,352 | 1,369 | 1,337 | 1,342 | 63,800 |
| 2018/03/22 | 1,408 | 1,418 | 1,383 | 1,407 | 104,300 |
| 2018/03/20 | 1,356 | 1,410 | 1,356 | 1,388 | 84,900 |
| 2018/03/19 | 1,405 | 1,405 | 1,339 | 1,349 | 124,700 |
| 2018/03/16 | 1,415 | 1,415 | 1,354 | 1,379 | 136,300 |
| 2018/03/15 | 1,405 | 1,442 | 1,393 | 1,416 | 138,200 |
| 2018/03/14 | 1,275 | 1,423 | 1,273 | 1,398 | 243,300 |
| 2018/03/13 | 1,227 | 1,284 | 1,227 | 1,261 | 120,500 |
| 2018/03/12 | 1,296 | 1,296 | 1,227 | 1,238 | 111,500 |
| 2018/03/09 | 1,275 | 1,312 | 1,258 | 1,266 | 94,400 |
| 2018/03/08 | 1,317 | 1,324 | 1,262 | 1,266 | 55,200 |
| 2018/03/07 | 1,205 | 1,318 | 1,205 | 1,294 | 162,900 |
| 2018/03/06 | 1,201 | 1,228 | 1,201 | 1,213 | 38,400 |
| 2018/03/05 | 1,215 | 1,223 | 1,186 | 1,194 | 69,900 |
| 2018/03/02 | 1,192 | 1,242 | 1,192 | 1,235 | 60,600 |
| 2018/03/01 | 1,200 | 1,202 | 1,181 | 1,192 | 41,400 |
| 2018/02/28 | 1,211 | 1,223 | 1,201 | 1,209 | 43,100 |
| 2018/02/27 | 1,209 | 1,225 | 1,175 | 1,218 | 40,600 |
| 2018/02/26 | 1,192 | 1,238 | 1,192 | 1,210 | 68,100 |
| 2018/02/26 | 1 -> 2.00 分割 | ||||
| 2018/02/23 | 2,490 | 2,490 | 2,427 | 2,443 | 13,000 |
| 2018/02/22 | 2,510 | 2,510 | 2,418 | 2,452 | 11,400 |
| 2018/02/21 | 2,499 | 2,513 | 2,482 | 2,511 | 17,200 |
| 2018/02/20 | 2,485 | 2,511 | 2,464 | 2,487 | 18,000 |
| 2018/02/19 | 2,496 | 2,535 | 2,495 | 2,510 | 13,900 |
| 2018/02/16 | 2,349 | 2,455 | 2,347 | 2,446 | 32,800 |
| 2018/02/15 | 2,401 | 2,429 | 2,332 | 2,337 | 33,600 |
| 2018/02/14 | 2,451 | 2,530 | 2,409 | 2,410 | 59,100 |
| 2018/02/13 | 2,553 | 2,553 | 2,437 | 2,449 | 106,000 |
| 2018/02/09 | 2,203 | 2,285 | 2,180 | 2,253 | 39,300 |
| 2018/02/08 | 2,327 | 2,390 | 2,251 | 2,251 | 32,900 |
| 2018/02/07 | 2,395 | 2,456 | 2,331 | 2,336 | 26,800 |
| 2018/02/06 | 2,400 | 2,404 | 2,243 | 2,319 | 48,800 |
| 2018/02/05 | 2,458 | 2,500 | 2,442 | 2,469 | 18,300 |
| 2018/02/02 | 2,542 | 2,549 | 2,501 | 2,539 | 8,700 |
| 2018/02/01 | 2,432 | 2,568 | 2,432 | 2,543 | 18,300 |
| 2018/01/31 | 2,481 | 2,509 | 2,425 | 2,432 | 24,800 |
| 2018/01/30 | 2,512 | 2,537 | 2,495 | 2,505 | 22,700 |
| 2018/01/29 | 2,566 | 2,566 | 2,520 | 2,520 | 10,400 |
| 2018/01/26 | 2,538 | 2,578 | 2,536 | 2,566 | 9,800 |
| 2018/01/25 | 2,528 | 2,559 | 2,512 | 2,538 | 14,800 |
| 2018/01/24 | 2,580 | 2,580 | 2,550 | 2,550 | 14,200 |
| 2018/01/23 | 2,545 | 2,601 | 2,545 | 2,582 | 11,000 |
| 2018/01/22 | 2,531 | 2,560 | 2,514 | 2,554 | 27,700 |
| 2018/01/19 | 2,532 | 2,550 | 2,528 | 2,540 | 9,200 |
| 2018/01/18 | 2,552 | 2,575 | 2,537 | 2,541 | 19,700 |
| 2018/01/17 | 2,574 | 2,574 | 2,543 | 2,543 | 9,000 |
| 2018/01/16 | 2,615 | 2,615 | 2,547 | 2,582 | 13,400 |
| 2018/01/15 | 2,640 | 2,640 | 2,601 | 2,611 | 10,200 |
| 2018/01/12 | 2,571 | 2,653 | 2,571 | 2,639 | 30,000 |
| 2018/01/11 | 2,600 | 2,600 | 2,563 | 2,579 | 11,300 |
| 2018/01/10 | 2,639 | 2,641 | 2,588 | 2,595 | 14,000 |
| 2018/01/09 | 2,654 | 2,666 | 2,640 | 2,644 | 15,500 |
| 2018/01/05 | 2,630 | 2,651 | 2,601 | 2,645 | 19,800 |
| 2018/01/04 | 2,570 | 2,630 | 2,570 | 2,617 | 26,700 |