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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,324 | 1,340 | 1,324 | 1,337 | 24,700 |
| 2007/12/27 | 1,365 | 1,368 | 1,346 | 1,351 | 30,500 |
| 2007/12/26 | 1,319 | 1,368 | 1,319 | 1,360 | 40,100 |
| 2007/12/25 | 1,320 | 1,336 | 1,308 | 1,315 | 44,100 |
| 2007/12/21 | 1,306 | 1,324 | 1,305 | 1,314 | 49,700 |
| 2007/12/20 | 1,337 | 1,337 | 1,303 | 1,306 | 41,100 |
| 2007/12/19 | 1,330 | 1,340 | 1,321 | 1,324 | 40,100 |
| 2007/12/18 | 1,341 | 1,344 | 1,326 | 1,341 | 36,200 |
| 2007/12/17 | 1,355 | 1,363 | 1,340 | 1,340 | 46,000 |
| 2007/12/14 | 1,361 | 1,373 | 1,350 | 1,361 | 59,500 |
| 2007/12/13 | 1,382 | 1,383 | 1,361 | 1,361 | 55,500 |
| 2007/12/12 | 1,384 | 1,384 | 1,365 | 1,377 | 70,400 |
| 2007/12/11 | 1,395 | 1,395 | 1,371 | 1,378 | 49,100 |
| 2007/12/10 | 1,385 | 1,385 | 1,350 | 1,355 | 45,800 |
| 2007/12/07 | 1,340 | 1,360 | 1,340 | 1,345 | 63,200 |
| 2007/12/06 | 1,345 | 1,345 | 1,325 | 1,330 | 57,000 |
| 2007/12/05 | 1,338 | 1,338 | 1,320 | 1,335 | 72,900 |
| 2007/12/04 | 1,366 | 1,370 | 1,334 | 1,335 | 64,600 |
| 2007/12/03 | 1,393 | 1,398 | 1,359 | 1,362 | 65,200 |
| 2007/11/30 | 1,349 | 1,386 | 1,342 | 1,378 | 58,900 |
| 2007/11/29 | 1,337 | 1,356 | 1,337 | 1,347 | 49,800 |
| 2007/11/28 | 1,324 | 1,335 | 1,312 | 1,325 | 43,100 |
| 2007/11/27 | 1,335 | 1,335 | 1,307 | 1,319 | 52,700 |
| 2007/11/26 | 1,345 | 1,350 | 1,320 | 1,338 | 46,000 |
| 2007/11/22 | 1,323 | 1,339 | 1,320 | 1,337 | 26,400 |
| 2007/11/21 | 1,371 | 1,371 | 1,339 | 1,343 | 38,700 |
| 2007/11/20 | 1,334 | 1,378 | 1,316 | 1,373 | 57,300 |
| 2007/11/19 | 1,402 | 1,419 | 1,357 | 1,368 | 26,400 |
| 2007/11/16 | 1,420 | 1,420 | 1,389 | 1,401 | 29,800 |
| 2007/11/15 | 1,406 | 1,432 | 1,406 | 1,423 | 26,100 |
| 2007/11/14 | 1,403 | 1,417 | 1,397 | 1,413 | 36,300 |
| 2007/11/13 | 1,402 | 1,406 | 1,366 | 1,383 | 41,000 |
| 2007/11/12 | 1,405 | 1,415 | 1,393 | 1,399 | 48,900 |
| 2007/11/09 | 1,459 | 1,459 | 1,403 | 1,424 | 57,500 |
| 2007/11/08 | 1,461 | 1,470 | 1,442 | 1,458 | 22,300 |
| 2007/11/07 | 1,526 | 1,526 | 1,481 | 1,481 | 22,200 |
| 2007/11/06 | 1,473 | 1,521 | 1,473 | 1,510 | 24,700 |
| 2007/11/05 | 1,550 | 1,550 | 1,492 | 1,501 | 34,900 |
| 2007/11/02 | 1,490 | 1,532 | 1,480 | 1,516 | 43,100 |
| 2007/11/01 | 1,473 | 1,507 | 1,473 | 1,505 | 37,400 |
| 2007/10/31 | 1,455 | 1,478 | 1,450 | 1,472 | 25,100 |
| 2007/10/30 | 1,490 | 1,490 | 1,441 | 1,460 | 39,300 |
| 2007/10/29 | 1,477 | 1,487 | 1,473 | 1,482 | 40,100 |
| 2007/10/26 | 1,487 | 1,487 | 1,465 | 1,475 | 53,300 |
| 2007/10/25 | 1,486 | 1,506 | 1,483 | 1,487 | 18,700 |
| 2007/10/24 | 1,519 | 1,524 | 1,496 | 1,500 | 27,400 |
| 2007/10/23 | 1,497 | 1,510 | 1,490 | 1,499 | 14,300 |
| 2007/10/22 | 1,489 | 1,495 | 1,410 | 1,485 | 43,600 |
| 2007/10/19 | 1,561 | 1,561 | 1,526 | 1,531 | 23,900 |
| 2007/10/18 | 1,530 | 1,564 | 1,530 | 1,564 | 29,700 |
| 2007/10/17 | 1,541 | 1,556 | 1,531 | 1,543 | 34,600 |
| 2007/10/16 | 1,582 | 1,583 | 1,557 | 1,557 | 17,300 |
| 2007/10/15 | 1,598 | 1,598 | 1,576 | 1,584 | 17,000 |
| 2007/10/12 | 1,601 | 1,605 | 1,577 | 1,577 | 20,700 |
| 2007/10/11 | 1,596 | 1,602 | 1,589 | 1,602 | 19,800 |
| 2007/10/10 | 1,594 | 1,599 | 1,588 | 1,589 | 20,500 |
| 2007/10/09 | 1,580 | 1,593 | 1,580 | 1,583 | 23,400 |
| 2007/10/05 | 1,576 | 1,588 | 1,571 | 1,578 | 25,600 |
| 2007/10/04 | 1,583 | 1,585 | 1,576 | 1,576 | 20,700 |
| 2007/10/03 | 1,574 | 1,579 | 1,560 | 1,579 | 16,100 |
| 2007/10/02 | 1,556 | 1,570 | 1,556 | 1,566 | 25,800 |
| 2007/10/01 | 1,549 | 1,556 | 1,540 | 1,542 | 18,700 |
| 2007/09/28 | 1,549 | 1,549 | 1,535 | 1,543 | 14,100 |
| 2007/09/27 | 1,523 | 1,540 | 1,522 | 1,537 | 15,600 |
| 2007/09/26 | 1,519 | 1,520 | 1,500 | 1,516 | 35,000 |
| 2007/09/25 | 1,535 | 1,535 | 1,501 | 1,520 | 28,500 |
| 2007/09/21 | 1,550 | 1,559 | 1,528 | 1,540 | 38,800 |
| 2007/09/20 | 1,550 | 1,559 | 1,521 | 1,550 | 73,900 |
| 2007/09/19 | 1,497 | 1,535 | 1,497 | 1,520 | 57,800 |
| 2007/09/18 | 1,484 | 1,487 | 1,475 | 1,478 | 36,100 |
| 2007/09/14 | 1,487 | 1,496 | 1,475 | 1,484 | 68,000 |
| 2007/09/13 | 1,495 | 1,504 | 1,485 | 1,487 | 19,000 |
| 2007/09/12 | 1,515 | 1,515 | 1,495 | 1,496 | 35,100 |
| 2007/09/11 | 1,505 | 1,508 | 1,473 | 1,507 | 31,300 |
| 2007/09/10 | 1,516 | 1,522 | 1,505 | 1,510 | 27,700 |
| 2007/09/07 | 1,531 | 1,549 | 1,522 | 1,536 | 22,000 |
| 2007/09/06 | 1,519 | 1,537 | 1,513 | 1,531 | 24,200 |
| 2007/09/05 | 1,562 | 1,562 | 1,530 | 1,534 | 30,400 |
| 2007/09/04 | 1,573 | 1,580 | 1,556 | 1,564 | 23,000 |
| 2007/09/03 | 1,570 | 1,589 | 1,570 | 1,575 | 30,800 |
| 2007/08/31 | 1,534 | 1,579 | 1,534 | 1,579 | 32,900 |
| 2007/08/30 | 1,520 | 1,534 | 1,513 | 1,529 | 52,600 |
| 2007/08/29 | 1,525 | 1,525 | 1,511 | 1,522 | 53,100 |
| 2007/08/28 | 1,540 | 1,554 | 1,532 | 1,548 | 18,600 |
| 2007/08/27 | 1,555 | 1,563 | 1,540 | 1,546 | 40,900 |
| 2007/08/24 | 1,534 | 1,547 | 1,521 | 1,530 | 36,400 |
| 2007/08/23 | 1,560 | 1,564 | 1,516 | 1,529 | 64,400 |
| 2007/08/22 | 1,525 | 1,535 | 1,520 | 1,526 | 16,500 |
| 2007/08/21 | 1,496 | 1,538 | 1,496 | 1,520 | 40,000 |
| 2007/08/20 | 1,550 | 1,554 | 1,492 | 1,496 | 47,300 |
| 2007/08/17 | 1,551 | 1,567 | 1,400 | 1,460 | 73,000 |
| 2007/08/16 | 1,600 | 1,609 | 1,560 | 1,573 | 44,000 |
| 2007/08/15 | 1,631 | 1,631 | 1,602 | 1,603 | 20,900 |
| 2007/08/14 | 1,620 | 1,635 | 1,620 | 1,634 | 33,100 |
| 2007/08/13 | 1,613 | 1,647 | 1,613 | 1,625 | 59,600 |
| 2007/08/10 | 1,614 | 1,618 | 1,589 | 1,607 | 59,200 |
| 2007/08/09 | 1,688 | 1,689 | 1,608 | 1,644 | 77,000 |
| 2007/08/08 | 1,698 | 1,699 | 1,667 | 1,671 | 24,100 |
| 2007/08/07 | 1,705 | 1,720 | 1,690 | 1,692 | 29,800 |
| 2007/08/06 | 1,676 | 1,700 | 1,666 | 1,695 | 36,400 |
| 2007/08/03 | 1,730 | 1,730 | 1,676 | 1,686 | 80,600 |
| 2007/08/02 | 1,670 | 1,671 | 1,643 | 1,654 | 44,100 |
| 2007/08/01 | 1,666 | 1,675 | 1,640 | 1,648 | 31,600 |
| 2007/07/31 | 1,675 | 1,689 | 1,660 | 1,675 | 42,100 |
| 2007/07/30 | 1,630 | 1,699 | 1,620 | 1,673 | 52,000 |
| 2007/07/27 | 1,620 | 1,664 | 1,620 | 1,651 | 34,000 |
| 2007/07/26 | 1,666 | 1,687 | 1,665 | 1,675 | 26,100 |
| 2007/07/25 | 1,695 | 1,704 | 1,680 | 1,694 | 28,900 |
| 2007/07/24 | 1,710 | 1,714 | 1,695 | 1,712 | 33,100 |
| 2007/07/23 | 1,744 | 1,745 | 1,711 | 1,714 | 23,800 |
| 2007/07/20 | 1,752 | 1,752 | 1,728 | 1,729 | 26,200 |
| 2007/07/19 | 1,729 | 1,739 | 1,725 | 1,734 | 27,200 |
| 2007/07/18 | 1,749 | 1,750 | 1,727 | 1,737 | 24,100 |
| 2007/07/17 | 1,758 | 1,758 | 1,742 | 1,744 | 23,400 |
| 2007/07/13 | 1,745 | 1,752 | 1,740 | 1,749 | 24,300 |
| 2007/07/12 | 1,742 | 1,756 | 1,732 | 1,738 | 32,700 |
| 2007/07/11 | 1,735 | 1,738 | 1,725 | 1,730 | 23,500 |
| 2007/07/10 | 1,758 | 1,758 | 1,731 | 1,742 | 35,900 |
| 2007/07/09 | 1,735 | 1,755 | 1,735 | 1,751 | 34,800 |
| 2007/07/06 | 1,730 | 1,739 | 1,719 | 1,728 | 46,000 |
| 2007/07/05 | 1,750 | 1,752 | 1,736 | 1,740 | 44,200 |
| 2007/07/04 | 1,751 | 1,753 | 1,740 | 1,750 | 51,000 |
| 2007/07/03 | 1,750 | 1,758 | 1,724 | 1,739 | 75,700 |
| 2007/07/02 | 1,700 | 1,720 | 1,694 | 1,717 | 51,800 |
| 2007/06/29 | 1,681 | 1,687 | 1,676 | 1,683 | 21,600 |
| 2007/06/28 | 1,679 | 1,686 | 1,667 | 1,674 | 34,400 |
| 2007/06/27 | 1,680 | 1,680 | 1,661 | 1,666 | 41,400 |
| 2007/06/26 | 1,689 | 1,690 | 1,680 | 1,686 | 24,500 |
| 2007/06/25 | 1,688 | 1,695 | 1,681 | 1,684 | 37,400 |
| 2007/06/22 | 1,690 | 1,692 | 1,684 | 1,688 | 18,700 |
| 2007/06/21 | 1,691 | 1,692 | 1,675 | 1,689 | 28,500 |
| 2007/06/20 | 1,690 | 1,700 | 1,685 | 1,693 | 33,300 |
| 2007/06/19 | 1,680 | 1,687 | 1,674 | 1,684 | 42,400 |
| 2007/06/18 | 1,674 | 1,677 | 1,666 | 1,677 | 56,500 |
| 2007/06/15 | 1,639 | 1,649 | 1,631 | 1,649 | 39,200 |
| 2007/06/14 | 1,617 | 1,628 | 1,617 | 1,628 | 16,600 |
| 2007/06/13 | 1,612 | 1,619 | 1,609 | 1,616 | 15,000 |
| 2007/06/12 | 1,621 | 1,629 | 1,613 | 1,621 | 19,500 |
| 2007/06/11 | 1,632 | 1,640 | 1,600 | 1,620 | 44,100 |
| 2007/06/08 | 1,630 | 1,641 | 1,622 | 1,628 | 40,000 |
| 2007/06/07 | 1,631 | 1,644 | 1,631 | 1,641 | 21,500 |
| 2007/06/06 | 1,636 | 1,644 | 1,630 | 1,640 | 26,800 |
| 2007/06/05 | 1,646 | 1,646 | 1,632 | 1,643 | 22,600 |
| 2007/06/04 | 1,659 | 1,659 | 1,641 | 1,645 | 23,800 |
| 2007/06/01 | 1,618 | 1,650 | 1,617 | 1,641 | 54,400 |
| 2007/05/31 | 1,605 | 1,618 | 1,605 | 1,617 | 32,900 |
| 2007/05/30 | 1,600 | 1,606 | 1,591 | 1,600 | 58,100 |
| 2007/05/29 | 1,596 | 1,611 | 1,590 | 1,603 | 28,400 |
| 2007/05/28 | 1,580 | 1,598 | 1,575 | 1,595 | 23,600 |
| 2007/05/25 | 1,585 | 1,585 | 1,562 | 1,576 | 32,400 |
| 2007/05/24 | 1,593 | 1,593 | 1,578 | 1,586 | 16,900 |
| 2007/05/23 | 1,574 | 1,594 | 1,574 | 1,587 | 16,600 |
| 2007/05/22 | 1,579 | 1,580 | 1,560 | 1,567 | 39,700 |
| 2007/05/21 | 1,583 | 1,590 | 1,566 | 1,578 | 26,200 |
| 2007/05/18 | 1,595 | 1,596 | 1,570 | 1,579 | 50,000 |
| 2007/05/17 | 1,593 | 1,599 | 1,574 | 1,587 | 46,200 |
| 2007/05/16 | 1,609 | 1,609 | 1,572 | 1,592 | 43,400 |
| 2007/05/15 | 1,593 | 1,609 | 1,589 | 1,605 | 51,900 |
| 2007/05/14 | 1,630 | 1,630 | 1,575 | 1,582 | 78,200 |
| 2007/05/11 | 1,558 | 1,558 | 1,536 | 1,542 | 27,100 |
| 2007/05/10 | 1,569 | 1,570 | 1,557 | 1,560 | 26,600 |
| 2007/05/09 | 1,547 | 1,555 | 1,546 | 1,555 | 17,600 |
| 2007/05/08 | 1,549 | 1,552 | 1,541 | 1,544 | 28,100 |
| 2007/05/07 | 1,534 | 1,556 | 1,533 | 1,544 | 24,900 |
| 2007/05/02 | 1,540 | 1,540 | 1,525 | 1,534 | 21,000 |
| 2007/05/01 | 1,545 | 1,549 | 1,534 | 1,537 | 22,100 |
| 2007/04/27 | 1,540 | 1,554 | 1,530 | 1,545 | 27,300 |
| 2007/04/26 | 1,525 | 1,552 | 1,525 | 1,544 | 31,900 |
| 2007/04/25 | 1,528 | 1,529 | 1,512 | 1,525 | 21,100 |
| 2007/04/24 | 1,529 | 1,537 | 1,510 | 1,534 | 31,200 |
| 2007/04/23 | 1,557 | 1,569 | 1,511 | 1,536 | 39,900 |
| 2007/04/20 | 1,560 | 1,569 | 1,555 | 1,559 | 19,900 |
| 2007/04/19 | 1,577 | 1,578 | 1,550 | 1,553 | 25,400 |
| 2007/04/18 | 1,557 | 1,589 | 1,557 | 1,582 | 29,800 |
| 2007/04/17 | 1,597 | 1,597 | 1,560 | 1,568 | 38,600 |
| 2007/04/16 | 1,600 | 1,609 | 1,596 | 1,597 | 29,100 |
| 2007/04/13 | 1,607 | 1,615 | 1,583 | 1,585 | 36,200 |
| 2007/04/12 | 1,615 | 1,630 | 1,606 | 1,614 | 24,200 |
| 2007/04/11 | 1,628 | 1,638 | 1,625 | 1,628 | 19,300 |
| 2007/04/10 | 1,644 | 1,644 | 1,629 | 1,629 | 37,200 |
| 2007/04/09 | 1,635 | 1,647 | 1,626 | 1,645 | 39,600 |
| 2007/04/06 | 1,653 | 1,653 | 1,635 | 1,636 | 35,400 |
| 2007/04/05 | 1,670 | 1,670 | 1,650 | 1,656 | 47,100 |
| 2007/04/04 | 1,646 | 1,669 | 1,643 | 1,654 | 46,200 |
| 2007/04/03 | 1,658 | 1,658 | 1,622 | 1,644 | 37,900 |
| 2007/04/02 | 1,676 | 1,693 | 1,654 | 1,655 | 42,600 |
| 2007/03/30 | 1,683 | 1,700 | 1,673 | 1,683 | 48,400 |
| 2007/03/29 | 1,620 | 1,674 | 1,610 | 1,669 | 68,900 |
| 2007/03/28 | 1,668 | 1,679 | 1,630 | 1,643 | 50,900 |
| 2007/03/27 | 1,676 | 1,682 | 1,650 | 1,667 | 37,400 |
| 2007/03/26 | 1,700 | 1,702 | 1,689 | 1,697 | 59,500 |
| 2007/03/23 | 1,695 | 1,696 | 1,675 | 1,689 | 80,600 |
| 2007/03/22 | 1,688 | 1,697 | 1,680 | 1,691 | 45,800 |
| 2007/03/20 | 1,677 | 1,678 | 1,661 | 1,667 | 61,900 |
| 2007/03/19 | 1,625 | 1,668 | 1,625 | 1,659 | 63,900 |
| 2007/03/16 | 1,638 | 1,638 | 1,620 | 1,624 | 51,800 |
| 2007/03/15 | 1,617 | 1,630 | 1,616 | 1,627 | 35,900 |
| 2007/03/14 | 1,609 | 1,630 | 1,601 | 1,604 | 53,900 |
| 2007/03/13 | 1,642 | 1,652 | 1,639 | 1,646 | 43,600 |
| 2007/03/12 | 1,648 | 1,648 | 1,633 | 1,645 | 34,000 |
| 2007/03/09 | 1,604 | 1,627 | 1,586 | 1,626 | 68,000 |
| 2007/03/08 | 1,572 | 1,606 | 1,572 | 1,605 | 36,900 |
| 2007/03/07 | 1,572 | 1,611 | 1,562 | 1,592 | 72,900 |
| 2007/03/06 | 1,500 | 1,557 | 1,500 | 1,542 | 36,400 |
| 2007/03/05 | 1,548 | 1,549 | 1,517 | 1,521 | 48,700 |
| 2007/03/02 | 1,590 | 1,595 | 1,572 | 1,577 | 46,300 |
| 2007/03/01 | 1,582 | 1,594 | 1,581 | 1,587 | 28,300 |
| 2007/02/28 | 1,533 | 1,588 | 1,521 | 1,581 | 65,100 |
| 2007/02/27 | 1,618 | 1,627 | 1,615 | 1,623 | 34,600 |
| 2007/02/26 | 1,598 | 1,617 | 1,596 | 1,608 | 35,300 |
| 2007/02/23 | 1,590 | 1,599 | 1,580 | 1,596 | 51,000 |
| 2007/02/22 | 1,572 | 1,594 | 1,570 | 1,585 | 36,000 |
| 2007/02/21 | 1,573 | 1,577 | 1,568 | 1,572 | 26,900 |
| 2007/02/20 | 1,575 | 1,576 | 1,566 | 1,573 | 35,400 |
| 2007/02/19 | 1,581 | 1,592 | 1,581 | 1,587 | 27,900 |
| 2007/02/16 | 1,590 | 1,590 | 1,575 | 1,581 | 25,000 |
| 2007/02/15 | 1,601 | 1,604 | 1,583 | 1,589 | 42,800 |
| 2007/02/14 | 1,615 | 1,618 | 1,601 | 1,601 | 33,900 |
| 2007/02/13 | 1,577 | 1,600 | 1,577 | 1,598 | 30,700 |
| 2007/02/09 | 1,558 | 1,580 | 1,554 | 1,574 | 26,700 |
| 2007/02/08 | 1,585 | 1,590 | 1,555 | 1,557 | 37,800 |
| 2007/02/07 | 1,594 | 1,596 | 1,581 | 1,581 | 31,700 |
| 2007/02/06 | 1,595 | 1,607 | 1,590 | 1,594 | 23,300 |
| 2007/02/05 | 1,618 | 1,620 | 1,596 | 1,598 | 38,700 |
| 2007/02/02 | 1,627 | 1,639 | 1,609 | 1,616 | 28,200 |
| 2007/02/01 | 1,603 | 1,625 | 1,603 | 1,625 | 29,500 |
| 2007/01/31 | 1,642 | 1,643 | 1,610 | 1,625 | 27,000 |
| 2007/01/30 | 1,645 | 1,647 | 1,629 | 1,635 | 19,300 |
| 2007/01/29 | 1,632 | 1,647 | 1,628 | 1,635 | 24,900 |
| 2007/01/26 | 1,608 | 1,633 | 1,605 | 1,622 | 14,400 |
| 2007/01/25 | 1,649 | 1,649 | 1,625 | 1,627 | 35,500 |
| 2007/01/24 | 1,625 | 1,650 | 1,619 | 1,639 | 42,800 |
| 2007/01/23 | 1,609 | 1,617 | 1,606 | 1,615 | 21,000 |
| 2007/01/22 | 1,616 | 1,628 | 1,590 | 1,609 | 45,200 |
| 2007/01/19 | 1,597 | 1,620 | 1,585 | 1,586 | 28,700 |
| 2007/01/18 | 1,580 | 1,600 | 1,578 | 1,585 | 27,200 |
| 2007/01/17 | 1,572 | 1,583 | 1,560 | 1,575 | 31,200 |
| 2007/01/16 | 1,560 | 1,572 | 1,560 | 1,570 | 45,500 |
| 2007/01/15 | 1,550 | 1,559 | 1,550 | 1,557 | 15,400 |
| 2007/01/12 | 1,534 | 1,546 | 1,522 | 1,541 | 23,000 |
| 2007/01/11 | 1,530 | 1,541 | 1,517 | 1,520 | 30,500 |
| 2007/01/10 | 1,548 | 1,550 | 1,520 | 1,524 | 38,700 |
| 2007/01/09 | 1,520 | 1,555 | 1,520 | 1,536 | 32,900 |
| 2007/01/05 | 1,564 | 1,564 | 1,502 | 1,517 | 57,700 |
| 2007/01/04 | 1,560 | 1,565 | 1,555 | 1,560 | 12,000 |