エムスリー(2413)の株価時系列情報
エムスリー(2413)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 |
---|---|---|---|---|---|
2004/12/30 | 919,008 | 969,984 | 914,976 | 957,024 | 279 |
2004/12/29 | 850,032 | 923,976 | 840,024 | 913,968 | 648 |
2004/12/28 | 789,984 | 847,008 | 789,984 | 830,016 | 139 |
2004/12/27 | 781,992 | 792,000 | 774,000 | 781,992 | 122 |
2004/12/24 | 775,008 | 793,008 | 766,008 | 777,024 | 142 |
2004/12/22 | 777,024 | 784,008 | 768,024 | 775,008 | 122 |
2004/12/21 | 777,024 | 779,976 | 765,000 | 768,024 | 110 |
2004/12/20 | 768,024 | 779,976 | 751,968 | 751,968 | 66 |
2004/12/17 | 733,968 | 784,008 | 733,032 | 760,032 | 74 |
2004/12/16 | 724,968 | 749,016 | 721,008 | 730,008 | 57 |
2004/12/15 | 732,024 | 765,000 | 731,016 | 734,976 | 38 |
2004/12/14 | 750,024 | 750,024 | 729,000 | 732,024 | 56 |
2004/12/13 | 779,976 | 779,976 | 751,968 | 751,968 | 43 |
2004/12/10 | 788,976 | 796,968 | 777,024 | 789,984 | 60 |
2004/12/09 | 823,968 | 823,968 | 785,016 | 792,000 | 115 |
2004/12/08 | 797,976 | 830,016 | 770,976 | 823,968 | 122 |
2004/12/07 | 805,968 | 814,968 | 799,992 | 799,992 | 87 |
2004/12/06 | 821,016 | 821,016 | 802,008 | 803,016 | 36 |
2004/12/03 | 844,992 | 844,992 | 810,000 | 821,016 | 37 |
2004/12/02 | 880,992 | 895,032 | 844,992 | 844,992 | 86 |
2004/12/01 | 893,016 | 900,000 | 868,968 | 879,984 | 136 |
2004/11/30 | 850,968 | 930,024 | 838,008 | 913,032 | 362 |
2004/11/29 | 813,024 | 843,984 | 810,000 | 843,984 | 132 |
2004/11/26 | 781,992 | 793,008 | 780,984 | 793,008 | 66 |
2004/11/25 | 775,008 | 790,992 | 752,976 | 780,984 | 57 |
2004/11/24 | 796,968 | 796,968 | 778,032 | 778,968 | 39 |
2004/11/22 | 798,984 | 798,984 | 765,000 | 787,968 | 77 |
2004/11/19 | 823,032 | 823,032 | 796,032 | 808,992 | 98 |
2004/11/18 | 817,992 | 823,968 | 810,000 | 820,008 | 104 |
2004/11/17 | 793,008 | 813,024 | 779,976 | 807,984 | 93 |
2004/11/16 | 844,992 | 849,024 | 810,000 | 813,024 | 89 |
2004/11/15 | 850,032 | 858,024 | 830,016 | 834,984 | 100 |
2004/11/12 | 834,984 | 855,000 | 830,016 | 835,992 | 112 |
2004/11/11 | 870,984 | 889,992 | 830,016 | 831,024 | 215 |
2004/11/10 | 769,968 | 860,976 | 760,032 | 860,976 | 350 |
2004/11/09 | 786,024 | 796,032 | 769,968 | 779,976 | 81 |
2004/11/08 | 810,000 | 824,976 | 775,008 | 796,032 | 233 |
2004/11/05 | 748,008 | 779,976 | 740,016 | 779,976 | 148 |
2004/11/04 | 769,032 | 772,992 | 723,024 | 727,992 | 227 |
2004/11/02 | 699,984 | 760,032 | 699,984 | 739,008 | 312 |
2004/11/01 | 751,032 | 751,032 | 697,968 | 708,984 | 245 |
2004/10/29 | 811,008 | 820,008 | 754,992 | 769,968 | 342 |
2004/10/28 | 900,000 | 913,032 | 807,984 | 810,000 | 481 |
2004/10/27 | 991,008 | 1,000,008 | 885,024 | 886,968 | 455 |
2004/10/26 | 950,976 | 1,020,024 | 950,976 | 974,016 | 223 |
2004/10/25 | 940,968 | 969,984 | 930,024 | 950,976 | 174 |
2004/10/22 | 1,020,024 | 1,020,024 | 976,032 | 991,008 | 215 |
2004/10/21 | 1,069,992 | 1,080,000 | 994,968 | 1,020,024 | 365 |
2004/10/20 | 1,100,016 | 1,100,016 | 1,049,976 | 1,059,984 | 430 |
2004/10/19 | 1,139,976 | 1,170,000 | 1,090,008 | 1,110,024 | 736 |
2004/10/18 | 1,129,968 | 1,190,016 | 1,090,008 | 1,120,032 | 1,300 |
2004/10/15 | 1,069,992 | 1,129,968 | 1,069,992 | 1,110,024 | 547 |
2004/10/14 | 1,120,032 | 1,139,976 | 1,090,008 | 1,110,024 | 382 |
2004/10/13 | 1,129,968 | 1,200,024 | 1,110,024 | 1,129,968 | 1,110 |
2004/10/12 | 1,120,032 | 1,180,008 | 1,080,000 | 1,120,032 | 546 |
2004/10/08 | 1,170,000 | 1,210,032 | 1,129,968 | 1,139,976 | 1,160 |
2004/10/07 | 1,100,016 | 1,280,016 | 1,069,992 | 1,210,032 | 3,397 |
2004/10/06 | 1,039,968 | 1,090,008 | 1,020,024 | 1,090,008 | 513 |
2004/10/05 | 1,049,976 | 1,059,984 | 1,010,016 | 1,030,032 | 327 |
2004/10/04 | 1,090,008 | 1,129,968 | 1,039,968 | 1,069,992 | 924 |
2004/10/01 | 1,080,000 | 1,129,968 | 1,039,968 | 1,049,976 | 1,349 |
2004/09/30 | 1,010,016 | 1,090,008 | 995,976 | 1,090,008 | 1,505 |
2004/09/29 | 1,080,000 | 1,090,008 | 969,984 | 985,968 | 1,099 |
2004/09/28 | 1,069,992 | 1,139,976 | 1,039,968 | 1,039,968 | 926 |
2004/09/27 | 1,180,008 | 1,180,008 | 1,100,016 | 1,110,024 | 568 |
2004/09/24 | 1,190,016 | 1,239,984 | 1,149,984 | 1,190,016 | 929 |
2004/09/22 | 1,129,968 | 1,249,992 | 1,059,984 | 1,229,976 | 3,791 |
2004/09/21 | 1,210,032 | 1,239,984 | 1,069,992 | 1,080,000 | 1,809 |
2004/09/17 | 1,329,984 | 1,350,000 | 1,149,984 | 1,170,000 | 5,665 |
2004/09/16 | 1,609,992 | 1,650,024 | 1,309,968 | 1,339,992 | 12,479 |