エレマテック(2715)の株価時系列情報
エレマテック(2715)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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,732 | 1,740 | 1,711 | 1,711 | 26,000 |
| 2005/12/29 | 1,738 | 1,745 | 1,730 | 1,740 | 41,200 |
| 2005/12/28 | 1,742 | 1,742 | 1,719 | 1,738 | 19,300 |
| 2005/12/27 | 1,746 | 1,746 | 1,716 | 1,718 | 50,500 |
| 2005/12/26 | 1,696 | 1,720 | 1,696 | 1,710 | 75,800 |
| 2005/12/22 | 1,690 | 1,695 | 1,683 | 1,690 | 77,000 |
| 2005/12/21 | 1,680 | 1,690 | 1,661 | 1,688 | 67,700 |
| 2005/12/20 | 1,660 | 1,680 | 1,660 | 1,680 | 44,300 |
| 2005/12/19 | 1,655 | 1,656 | 1,640 | 1,651 | 55,600 |
| 2005/12/16 | 1,660 | 1,662 | 1,631 | 1,658 | 37,500 |
| 2005/12/15 | 1,650 | 1,662 | 1,540 | 1,660 | 67,300 |
| 2005/12/14 | 1,675 | 1,680 | 1,655 | 1,655 | 55,900 |
| 2005/12/13 | 1,694 | 1,694 | 1,653 | 1,672 | 89,700 |
| 2005/12/12 | 1,690 | 1,697 | 1,663 | 1,681 | 75,300 |
| 2005/12/09 | 1,650 | 1,663 | 1,633 | 1,652 | 66,900 |
| 2005/12/08 | 1,669 | 1,677 | 1,632 | 1,665 | 105,900 |
| 2005/12/07 | 1,652 | 1,679 | 1,645 | 1,669 | 94,700 |
| 2005/12/06 | 1,694 | 1,695 | 1,650 | 1,652 | 105,300 |
| 2005/12/05 | 1,693 | 1,700 | 1,680 | 1,686 | 116,900 |
| 2005/12/02 | 1,675 | 1,690 | 1,674 | 1,690 | 56,500 |
| 2005/12/01 | 1,665 | 1,674 | 1,662 | 1,674 | 50,000 |
| 2005/11/30 | 1,668 | 1,674 | 1,660 | 1,665 | 48,500 |
| 2005/11/29 | 1,650 | 1,668 | 1,649 | 1,655 | 99,000 |
| 2005/11/28 | 1,645 | 1,665 | 1,640 | 1,650 | 41,500 |
| 2005/11/25 | 1,644 | 1,645 | 1,625 | 1,631 | 68,600 |
| 2005/11/24 | 1,637 | 1,648 | 1,635 | 1,644 | 46,100 |
| 2005/11/22 | 1,630 | 1,638 | 1,611 | 1,633 | 46,800 |
| 2005/11/21 | 1,602 | 1,693 | 1,597 | 1,610 | 80,100 |
| 2005/11/18 | 1,562 | 1,596 | 1,562 | 1,596 | 57,800 |
| 2005/11/17 | 1,575 | 1,588 | 1,574 | 1,587 | 25,800 |
| 2005/11/16 | 1,567 | 1,589 | 1,564 | 1,588 | 43,700 |
| 2005/11/15 | 1,574 | 1,578 | 1,566 | 1,570 | 34,500 |
| 2005/11/14 | 1,576 | 1,582 | 1,570 | 1,574 | 23,300 |
| 2005/11/11 | 1,576 | 1,584 | 1,562 | 1,575 | 23,400 |
| 2005/11/10 | 1,565 | 1,578 | 1,561 | 1,576 | 24,100 |
| 2005/11/09 | 1,562 | 1,565 | 1,550 | 1,561 | 40,100 |
| 2005/11/08 | 1,576 | 1,576 | 1,562 | 1,562 | 25,900 |
| 2005/11/07 | 1,585 | 1,590 | 1,570 | 1,578 | 27,900 |
| 2005/11/04 | 1,572 | 1,592 | 1,565 | 1,572 | 67,200 |
| 2005/11/02 | 1,534 | 1,567 | 1,526 | 1,562 | 52,300 |
| 2005/11/01 | 1,535 | 1,538 | 1,530 | 1,534 | 13,000 |
| 2005/10/31 | 1,529 | 1,535 | 1,516 | 1,530 | 37,900 |
| 2005/10/28 | 1,520 | 1,525 | 1,506 | 1,511 | 20,100 |
| 2005/10/27 | 1,525 | 1,536 | 1,510 | 1,527 | 35,800 |
| 2005/10/26 | 1,490 | 1,529 | 1,490 | 1,529 | 55,600 |
| 2005/10/25 | 1,465 | 1,496 | 1,465 | 1,466 | 16,900 |
| 2005/10/24 | 1,495 | 1,496 | 1,465 | 1,465 | 26,300 |
| 2005/10/21 | 1,486 | 1,497 | 1,461 | 1,495 | 33,500 |
| 2005/10/20 | 1,497 | 1,508 | 1,480 | 1,491 | 27,200 |
| 2005/10/19 | 1,500 | 1,501 | 1,474 | 1,477 | 42,200 |
| 2005/10/18 | 1,510 | 1,514 | 1,500 | 1,500 | 53,500 |
| 2005/10/17 | 1,500 | 1,518 | 1,495 | 1,501 | 51,300 |
| 2005/10/14 | 1,500 | 1,500 | 1,489 | 1,496 | 27,900 |
| 2005/10/13 | 1,510 | 1,527 | 1,485 | 1,500 | 92,000 |
| 2005/10/12 | 1,500 | 1,515 | 1,487 | 1,510 | 77,000 |
| 2005/10/11 | 1,435 | 1,483 | 1,429 | 1,482 | 38,300 |
| 2005/10/07 | 1,449 | 1,449 | 1,413 | 1,420 | 73,600 |
| 2005/10/06 | 1,470 | 1,470 | 1,428 | 1,455 | 45,800 |
| 2005/10/05 | 1,491 | 1,491 | 1,475 | 1,476 | 40,500 |
| 2005/10/04 | 1,500 | 1,506 | 1,493 | 1,496 | 21,800 |
| 2005/10/03 | 1,520 | 1,520 | 1,490 | 1,506 | 28,800 |
| 2005/09/30 | 1,532 | 1,532 | 1,511 | 1,526 | 32,800 |
| 2005/09/29 | 1,544 | 1,545 | 1,500 | 1,545 | 34,400 |
| 2005/09/28 | 1,539 | 1,549 | 1,539 | 1,549 | 24,600 |
| 2005/09/27 | 1,540 | 1,540 | 1,530 | 1,537 | 24,700 |
| 2005/09/26 | 1,500 | 1,547 | 1,500 | 1,545 | 45,800 |
| 2005/09/22 | 1,502 | 1,502 | 1,492 | 1,496 | 28,900 |
| 2005/09/21 | 1,504 | 1,504 | 1,491 | 1,500 | 26,500 |
| 2005/09/20 | 1,496 | 1,507 | 1,480 | 1,502 | 60,500 |
| 2005/09/16 | 1,497 | 1,497 | 1,489 | 1,497 | 36,400 |
| 2005/09/15 | 1,453 | 1,498 | 1,453 | 1,485 | 119,100 |
| 2005/09/14 | 1,500 | 1,502 | 1,470 | 1,492 | 54,800 |
| 2005/09/13 | 1,512 | 1,519 | 1,500 | 1,505 | 35,100 |
| 2005/09/12 | 1,511 | 1,522 | 1,499 | 1,507 | 33,200 |
| 2005/09/09 | 1,500 | 1,507 | 1,498 | 1,500 | 65,000 |
| 2005/09/08 | 1,500 | 1,501 | 1,480 | 1,490 | 46,900 |
| 2005/09/07 | 1,500 | 1,510 | 1,499 | 1,500 | 29,400 |
| 2005/09/06 | 1,535 | 1,536 | 1,494 | 1,494 | 45,700 |
| 2005/09/05 | 1,489 | 1,534 | 1,489 | 1,530 | 61,100 |
| 2005/09/02 | 1,486 | 1,495 | 1,482 | 1,494 | 53,200 |
| 2005/09/01 | 1,475 | 1,495 | 1,474 | 1,491 | 49,700 |
| 2005/08/31 | 1,470 | 1,475 | 1,467 | 1,470 | 26,800 |
| 2005/08/30 | 1,462 | 1,470 | 1,451 | 1,470 | 47,300 |
| 2005/08/29 | 1,460 | 1,476 | 1,431 | 1,462 | 49,300 |
| 2005/08/26 | 1,489 | 1,489 | 1,466 | 1,480 | 104,500 |
| 2005/08/25 | 1,471 | 1,497 | 1,471 | 1,496 | 76,900 |
| 2005/08/24 | 1,447 | 1,470 | 1,447 | 1,469 | 77,300 |
| 2005/08/23 | 1,435 | 1,451 | 1,434 | 1,446 | 56,800 |
| 2005/08/22 | 1,420 | 1,434 | 1,419 | 1,434 | 56,000 |
| 2005/08/19 | 1,406 | 1,424 | 1,405 | 1,421 | 95,300 |
| 2005/08/18 | 1,408 | 1,415 | 1,403 | 1,415 | 105,800 |
| 2005/08/17 | 1,405 | 1,408 | 1,400 | 1,403 | 59,000 |
| 2005/08/16 | 1,405 | 1,407 | 1,396 | 1,403 | 71,800 |
| 2005/08/15 | 1,388 | 1,404 | 1,386 | 1,401 | 64,000 |
| 2005/08/12 | 1,384 | 1,388 | 1,380 | 1,386 | 54,700 |
| 2005/08/11 | 1,378 | 1,385 | 1,369 | 1,382 | 49,800 |
| 2005/08/10 | 1,363 | 1,375 | 1,363 | 1,374 | 44,800 |
| 2005/08/09 | 1,338 | 1,352 | 1,338 | 1,350 | 53,300 |
| 2005/08/08 | 1,299 | 1,355 | 1,293 | 1,338 | 97,400 |
| 2005/08/05 | 1,300 | 1,306 | 1,289 | 1,296 | 42,200 |
| 2005/08/04 | 1,321 | 1,326 | 1,300 | 1,310 | 46,200 |
| 2005/08/03 | 1,337 | 1,337 | 1,315 | 1,324 | 75,000 |
| 2005/08/02 | 1,352 | 1,360 | 1,335 | 1,343 | 48,100 |
| 2005/08/01 | 1,366 | 1,366 | 1,355 | 1,355 | 44,800 |
| 2005/07/29 | 1,367 | 1,374 | 1,351 | 1,362 | 54,700 |
| 2005/07/28 | 1,384 | 1,384 | 1,372 | 1,372 | 24,500 |
| 2005/07/27 | 1,386 | 1,388 | 1,379 | 1,384 | 16,300 |
| 2005/07/26 | 1,375 | 1,383 | 1,370 | 1,383 | 17,400 |
| 2005/07/25 | 1,380 | 1,384 | 1,370 | 1,380 | 24,900 |
| 2005/07/22 | 1,394 | 1,396 | 1,387 | 1,388 | 46,500 |
| 2005/07/21 | 1,391 | 1,399 | 1,387 | 1,395 | 51,300 |
| 2005/07/20 | 1,390 | 1,395 | 1,380 | 1,386 | 66,200 |
| 2005/07/19 | 1,370 | 1,389 | 1,370 | 1,386 | 44,700 |
| 2005/07/15 | 1,381 | 1,385 | 1,378 | 1,378 | 44,000 |
| 2005/07/14 | 1,388 | 1,389 | 1,380 | 1,385 | 39,300 |
| 2005/07/13 | 1,360 | 1,388 | 1,360 | 1,386 | 84,100 |
| 2005/07/12 | 1,335 | 1,355 | 1,325 | 1,350 | 62,000 |
| 2005/07/11 | 1,331 | 1,360 | 1,305 | 1,335 | 72,500 |
| 2005/07/08 | 1,360 | 1,368 | 1,340 | 1,351 | 73,800 |
| 2005/07/07 | 1,374 | 1,380 | 1,365 | 1,365 | 47,900 |
| 2005/07/06 | 1,379 | 1,386 | 1,379 | 1,381 | 71,200 |
| 2005/07/05 | 1,366 | 1,380 | 1,365 | 1,375 | 97,100 |
| 2005/07/04 | 1,365 | 1,366 | 1,360 | 1,366 | 67,200 |
| 2005/07/01 | 1,350 | 1,360 | 1,350 | 1,360 | 85,200 |
| 2005/06/30 | 1,350 | 1,350 | 1,328 | 1,344 | 93,300 |
| 2005/06/29 | 1,345 | 1,348 | 1,335 | 1,344 | 74,300 |
| 2005/06/28 | 1,330 | 1,343 | 1,320 | 1,329 | 83,500 |
| 2005/06/27 | 1,310 | 1,325 | 1,310 | 1,324 | 45,800 |
| 2005/06/24 | 1,310 | 1,326 | 1,295 | 1,323 | 101,500 |
| 2005/06/23 | 1,291 | 1,320 | 1,291 | 1,313 | 165,300 |
| 2005/06/22 | 1,269 | 1,291 | 1,269 | 1,290 | 101,100 |
| 2005/06/21 | 1,256 | 1,275 | 1,251 | 1,271 | 71,300 |
| 2005/06/20 | 1,250 | 1,255 | 1,245 | 1,252 | 65,600 |
| 2005/06/17 | 1,247 | 1,252 | 1,237 | 1,245 | 66,000 |
| 2005/06/16 | 1,240 | 1,245 | 1,230 | 1,239 | 46,800 |
| 2005/06/15 | 1,234 | 1,240 | 1,228 | 1,232 | 47,400 |
| 2005/06/14 | 1,232 | 1,242 | 1,222 | 1,225 | 29,500 |
| 2005/06/13 | 1,252 | 1,252 | 1,225 | 1,230 | 47,100 |
| 2005/06/10 | 1,217 | 1,236 | 1,217 | 1,232 | 66,600 |
| 2005/06/09 | 1,226 | 1,226 | 1,215 | 1,216 | 41,900 |
| 2005/06/08 | 1,199 | 1,230 | 1,190 | 1,226 | 142,700 |
| 2005/06/07 | 1,187 | 1,192 | 1,183 | 1,188 | 55,500 |
| 2005/06/06 | 1,175 | 1,188 | 1,165 | 1,180 | 62,000 |
| 2005/06/03 | 1,180 | 1,180 | 1,163 | 1,173 | 42,000 |
| 2005/06/02 | 1,167 | 1,177 | 1,155 | 1,173 | 96,800 |
| 2005/06/01 | 1,138 | 1,189 | 1,136 | 1,158 | 74,900 |
| 2005/05/31 | 1,141 | 1,159 | 1,135 | 1,141 | 57,000 |
| 2005/05/30 | 1,160 | 1,162 | 1,153 | 1,161 | 16,400 |
| 2005/05/27 | 1,143 | 1,165 | 1,143 | 1,153 | 17,500 |
| 2005/05/26 | 1,160 | 1,163 | 1,143 | 1,143 | 30,100 |
| 2005/05/25 | 1,166 | 1,172 | 1,162 | 1,170 | 20,800 |
| 2005/05/24 | 1,185 | 1,185 | 1,165 | 1,172 | 32,500 |
| 2005/05/23 | 1,192 | 1,192 | 1,180 | 1,191 | 38,600 |
| 2005/05/20 | 1,190 | 1,192 | 1,172 | 1,172 | 23,300 |
| 2005/05/19 | 1,177 | 1,200 | 1,170 | 1,170 | 30,000 |
| 2005/05/18 | 1,165 | 1,200 | 1,160 | 1,179 | 22,600 |
| 2005/05/17 | 1,197 | 1,205 | 1,150 | 1,168 | 46,300 |
| 2005/05/16 | 1,215 | 1,220 | 1,191 | 1,192 | 44,700 |
| 2005/05/13 | 1,227 | 1,237 | 1,224 | 1,226 | 17,100 |
| 2005/05/12 | 1,240 | 1,248 | 1,225 | 1,226 | 17,600 |
| 2005/05/11 | 1,248 | 1,248 | 1,230 | 1,240 | 16,700 |
| 2005/05/10 | 1,246 | 1,264 | 1,240 | 1,258 | 23,900 |
| 2005/05/09 | 1,236 | 1,245 | 1,236 | 1,245 | 20,300 |
| 2005/05/06 | 1,242 | 1,248 | 1,230 | 1,245 | 15,800 |
| 2005/05/02 | 1,229 | 1,243 | 1,220 | 1,229 | 13,400 |
| 2005/04/28 | 1,245 | 1,250 | 1,233 | 1,235 | 17,000 |
| 2005/04/27 | 1,240 | 1,268 | 1,240 | 1,250 | 30,100 |
| 2005/04/26 | 1,232 | 1,250 | 1,232 | 1,250 | 15,500 |
| 2005/04/25 | 1,237 | 1,240 | 1,230 | 1,230 | 12,700 |
| 2005/04/22 | 1,245 | 1,245 | 1,227 | 1,236 | 18,000 |
| 2005/04/21 | 1,219 | 1,230 | 1,206 | 1,216 | 24,200 |
| 2005/04/20 | 1,276 | 1,276 | 1,230 | 1,239 | 43,300 |
| 2005/04/19 | 1,190 | 1,241 | 1,190 | 1,216 | 59,000 |
| 2005/04/18 | 1,240 | 1,240 | 1,176 | 1,181 | 47,200 |
| 2005/04/15 | 1,251 | 1,262 | 1,230 | 1,251 | 42,500 |
| 2005/04/14 | 1,254 | 1,268 | 1,251 | 1,268 | 47,400 |
| 2005/04/13 | 1,276 | 1,284 | 1,262 | 1,271 | 62,100 |
| 2005/04/12 | 1,278 | 1,298 | 1,261 | 1,276 | 32,600 |
| 2005/04/11 | 1,290 | 1,298 | 1,275 | 1,298 | 50,800 |
| 2005/04/08 | 1,287 | 1,304 | 1,286 | 1,296 | 50,900 |
| 2005/04/07 | 1,260 | 1,271 | 1,260 | 1,270 | 30,700 |
| 2005/04/06 | 1,260 | 1,260 | 1,246 | 1,260 | 75,300 |
| 2005/04/05 | 1,255 | 1,270 | 1,255 | 1,268 | 41,800 |
| 2005/04/04 | 1,260 | 1,275 | 1,251 | 1,251 | 51,700 |
| 2005/04/01 | 1,269 | 1,270 | 1,250 | 1,263 | 35,900 |
| 2005/03/31 | 1,251 | 1,278 | 1,249 | 1,270 | 47,100 |
| 2005/03/30 | 1,260 | 1,280 | 1,225 | 1,247 | 52,600 |
| 2005/03/29 | 1,310 | 1,320 | 1,258 | 1,280 | 27,600 |
| 2005/03/28 | 1,340 | 1,340 | 1,300 | 1,326 | 30,900 |
| 2005/03/25 | 1,345 | 1,348 | 1,340 | 1,344 | 39,600 |
| 2005/03/24 | 1,343 | 1,350 | 1,340 | 1,342 | 48,900 |
| 2005/03/23 | 1,346 | 1,349 | 1,341 | 1,343 | 24,600 |
| 2005/03/22 | 1,338 | 1,350 | 1,335 | 1,346 | 52,500 |
| 2005/03/18 | 1,326 | 1,340 | 1,326 | 1,337 | 26,800 |
| 2005/03/17 | 1,328 | 1,335 | 1,316 | 1,329 | 42,600 |
| 2005/03/16 | 1,341 | 1,351 | 1,333 | 1,342 | 37,300 |
| 2005/03/15 | 1,360 | 1,360 | 1,340 | 1,350 | 43,700 |
| 2005/03/14 | 1,350 | 1,360 | 1,348 | 1,355 | 32,700 |
| 2005/03/11 | 1,344 | 1,345 | 1,338 | 1,342 | 109,700 |
| 2005/03/10 | 1,352 | 1,360 | 1,343 | 1,344 | 74,300 |
| 2005/03/09 | 1,360 | 1,365 | 1,348 | 1,348 | 95,900 |
| 2005/03/08 | 1,365 | 1,376 | 1,355 | 1,371 | 35,300 |
| 2005/03/07 | 1,390 | 1,390 | 1,366 | 1,375 | 83,200 |
| 2005/03/04 | 1,395 | 1,396 | 1,383 | 1,390 | 68,900 |
| 2005/03/03 | 1,386 | 1,400 | 1,380 | 1,394 | 102,700 |
| 2005/03/02 | 1,346 | 1,387 | 1,340 | 1,385 | 146,600 |
| 2005/03/01 | 1,336 | 1,345 | 1,323 | 1,337 | 206,700 |
| 2005/02/28 | 1,310 | 1,343 | 1,305 | 1,343 | 439,800 |
| 2005/02/25 | 1,309 | 1,313 | 1,300 | 1,304 | 140,400 |
| 2005/02/24 | 1,314 | 1,315 | 1,304 | 1,304 | 81,700 |
| 2005/02/23 | 1,310 | 1,315 | 1,300 | 1,314 | 146,600 |
| 2005/02/22 | 1,301 | 1,325 | 1,295 | 1,313 | 172,000 |
| 2005/02/21 | 1,300 | 1,304 | 1,272 | 1,300 | 229,400 |
| 2005/02/18 | 1,260 | 1,292 | 1,251 | 1,280 | 58,300 |
| 2005/02/17 | 1,276 | 1,277 | 1,255 | 1,261 | 63,300 |
| 2005/02/16 | 1,290 | 1,290 | 1,275 | 1,282 | 32,500 |
| 2005/02/15 | 1,291 | 1,292 | 1,285 | 1,290 | 64,700 |
| 2005/02/14 | 1,290 | 1,294 | 1,287 | 1,290 | 80,700 |
| 2005/02/10 | 1,285 | 1,287 | 1,275 | 1,287 | 52,000 |
| 2005/02/09 | 1,295 | 1,296 | 1,288 | 1,290 | 50,800 |
| 2005/02/08 | 1,288 | 1,292 | 1,280 | 1,290 | 60,700 |
| 2005/02/07 | 1,305 | 1,305 | 1,281 | 1,284 | 82,500 |
| 2005/02/04 | 1,300 | 1,310 | 1,290 | 1,300 | 82,300 |
| 2005/02/03 | 1,310 | 1,316 | 1,273 | 1,300 | 88,400 |
| 2005/02/02 | 1,348 | 1,348 | 1,325 | 1,333 | 88,200 |
| 2005/02/01 | 1,295 | 1,339 | 1,290 | 1,321 | 97,300 |
| 2005/01/31 | 1,271 | 1,298 | 1,268 | 1,295 | 57,900 |
| 2005/01/28 | 1,285 | 1,289 | 1,272 | 1,286 | 95,600 |
| 2005/01/27 | 1,281 | 1,290 | 1,266 | 1,285 | 67,600 |
| 2005/01/26 | 1,270 | 1,298 | 1,263 | 1,280 | 147,900 |
| 2005/01/25 | 1,241 | 1,275 | 1,241 | 1,257 | 120,500 |
| 2005/01/24 | 1,219 | 1,229 | 1,211 | 1,229 | 50,200 |
| 2005/01/21 | 1,218 | 1,223 | 1,211 | 1,223 | 44,400 |
| 2005/01/20 | 1,204 | 1,220 | 1,204 | 1,214 | 41,000 |
| 2005/01/19 | 1,235 | 1,238 | 1,215 | 1,221 | 44,000 |
| 2005/01/18 | 1,225 | 1,233 | 1,215 | 1,221 | 67,100 |
| 2005/01/17 | 1,194 | 1,238 | 1,194 | 1,226 | 116,700 |
| 2005/01/14 | 1,159 | 1,195 | 1,156 | 1,180 | 98,700 |
| 2005/01/13 | 1,177 | 1,177 | 1,160 | 1,166 | 38,500 |
| 2005/01/12 | 1,181 | 1,189 | 1,171 | 1,171 | 59,400 |
| 2005/01/11 | 1,170 | 1,193 | 1,170 | 1,190 | 85,500 |
| 2005/01/07 | 1,162 | 1,165 | 1,155 | 1,165 | 50,100 |
| 2005/01/06 | 1,140 | 1,170 | 1,138 | 1,160 | 65,800 |
| 2005/01/05 | 1,125 | 1,135 | 1,121 | 1,133 | 34,500 |
| 2005/01/04 | 1,139 | 1,139 | 1,120 | 1,125 | 22,900 |