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 |
|---|---|---|---|---|---|
| 2008/12/30 | 826 | 851 | 823 | 838 | 15,400 |
| 2008/12/29 | 810 | 830 | 805 | 827 | 35,900 |
| 2008/12/26 | 811 | 814 | 808 | 814 | 6,200 |
| 2008/12/25 | 780 | 806 | 780 | 802 | 8,400 |
| 2008/12/24 | 785 | 785 | 774 | 780 | 11,000 |
| 2008/12/22 | 785 | 795 | 776 | 795 | 12,600 |
| 2008/12/19 | 810 | 815 | 795 | 795 | 17,900 |
| 2008/12/18 | 815 | 825 | 807 | 814 | 13,200 |
| 2008/12/17 | 835 | 845 | 807 | 828 | 14,400 |
| 2008/12/16 | 841 | 841 | 824 | 835 | 11,400 |
| 2008/12/15 | 838 | 878 | 837 | 851 | 23,000 |
| 2008/12/12 | 880 | 890 | 816 | 829 | 49,000 |
| 2008/12/11 | 862 | 862 | 843 | 860 | 39,100 |
| 2008/12/10 | 835 | 840 | 825 | 832 | 33,400 |
| 2008/12/09 | 810 | 819 | 802 | 815 | 16,300 |
| 2008/12/08 | 797 | 819 | 787 | 819 | 17,500 |
| 2008/12/05 | 794 | 815 | 785 | 787 | 16,200 |
| 2008/12/04 | 782 | 802 | 772 | 802 | 16,000 |
| 2008/12/03 | 770 | 785 | 762 | 772 | 11,700 |
| 2008/12/02 | 759 | 773 | 748 | 765 | 19,700 |
| 2008/12/01 | 814 | 825 | 785 | 785 | 9,700 |
| 2008/11/28 | 784 | 810 | 782 | 805 | 12,000 |
| 2008/11/27 | 772 | 795 | 769 | 788 | 17,600 |
| 2008/11/26 | 780 | 780 | 767 | 772 | 9,700 |
| 2008/11/25 | 784 | 788 | 755 | 780 | 15,200 |
| 2008/11/21 | 725 | 768 | 715 | 754 | 21,300 |
| 2008/11/20 | 790 | 792 | 742 | 747 | 27,100 |
| 2008/11/19 | 807 | 814 | 790 | 796 | 21,100 |
| 2008/11/18 | 808 | 818 | 800 | 806 | 20,600 |
| 2008/11/17 | 798 | 818 | 795 | 806 | 12,800 |
| 2008/11/14 | 822 | 825 | 800 | 808 | 11,400 |
| 2008/11/13 | 801 | 811 | 779 | 781 | 29,100 |
| 2008/11/12 | 830 | 834 | 820 | 820 | 7,000 |
| 2008/11/11 | 846 | 851 | 836 | 836 | 10,500 |
| 2008/11/10 | 841 | 870 | 822 | 842 | 20,300 |
| 2008/11/07 | 811 | 832 | 803 | 821 | 30,500 |
| 2008/11/06 | 854 | 854 | 826 | 848 | 34,700 |
| 2008/11/05 | 854 | 910 | 854 | 863 | 40,900 |
| 2008/11/04 | 850 | 851 | 833 | 842 | 17,000 |
| 2008/10/31 | 884 | 884 | 830 | 830 | 34,100 |
| 2008/10/30 | 813 | 878 | 813 | 878 | 19,300 |
| 2008/10/29 | 818 | 840 | 781 | 805 | 26,100 |
| 2008/10/28 | 708 | 758 | 672 | 758 | 29,300 |
| 2008/10/27 | 752 | 772 | 708 | 708 | 23,700 |
| 2008/10/24 | 845 | 845 | 751 | 762 | 29,800 |
| 2008/10/23 | 800 | 835 | 785 | 835 | 33,000 |
| 2008/10/22 | 878 | 878 | 844 | 844 | 14,700 |
| 2008/10/21 | 883 | 889 | 863 | 883 | 20,300 |
| 2008/10/20 | 848 | 878 | 830 | 857 | 37,900 |
| 2008/10/17 | 819 | 845 | 803 | 838 | 17,300 |
| 2008/10/16 | 803 | 836 | 790 | 790 | 21,700 |
| 2008/10/15 | 891 | 899 | 831 | 873 | 33,800 |
| 2008/10/14 | 841 | 841 | 822 | 841 | 10,900 |
| 2008/10/10 | 751 | 791 | 735 | 741 | 30,900 |
| 2008/10/09 | 761 | 802 | 759 | 791 | 36,100 |
| 2008/10/08 | 781 | 804 | 754 | 771 | 30,500 |
| 2008/10/07 | 808 | 837 | 790 | 820 | 30,800 |
| 2008/10/06 | 874 | 878 | 850 | 858 | 24,000 |
| 2008/10/03 | 950 | 960 | 905 | 914 | 33,300 |
| 2008/10/02 | 1,010 | 1,014 | 952 | 964 | 30,100 |
| 2008/10/01 | 1,017 | 1,021 | 1,002 | 1,010 | 15,000 |
| 2008/09/30 | 1,000 | 1,020 | 980 | 1,017 | 20,700 |
| 2008/09/29 | 1,044 | 1,058 | 1,031 | 1,032 | 13,400 |
| 2008/09/26 | 1,082 | 1,082 | 1,026 | 1,044 | 32,100 |
| 2008/09/25 | 1,100 | 1,100 | 1,060 | 1,079 | 18,200 |
| 2008/09/24 | 1,119 | 1,138 | 1,110 | 1,136 | 22,200 |
| 2008/09/22 | 1,131 | 1,161 | 1,100 | 1,116 | 36,500 |
| 2008/09/19 | 1,096 | 1,148 | 1,081 | 1,128 | 41,000 |
| 2008/09/18 | 1,016 | 1,080 | 1,011 | 1,079 | 31,000 |
| 2008/09/17 | 1,038 | 1,049 | 1,013 | 1,038 | 17,500 |
| 2008/09/16 | 1,000 | 1,055 | 999 | 1,010 | 33,400 |
| 2008/09/12 | 1,078 | 1,078 | 1,051 | 1,075 | 22,400 |
| 2008/09/11 | 1,048 | 1,057 | 1,037 | 1,052 | 20,700 |
| 2008/09/10 | 1,051 | 1,067 | 1,036 | 1,049 | 21,700 |
| 2008/09/09 | 1,080 | 1,081 | 1,058 | 1,067 | 21,800 |
| 2008/09/08 | 1,039 | 1,098 | 1,039 | 1,081 | 26,800 |
| 2008/09/05 | 1,050 | 1,053 | 1,011 | 1,039 | 51,000 |
| 2008/09/04 | 1,053 | 1,078 | 1,050 | 1,053 | 45,500 |
| 2008/09/03 | 1,097 | 1,110 | 1,060 | 1,067 | 58,200 |
| 2008/09/02 | 1,124 | 1,140 | 1,086 | 1,097 | 48,800 |
| 2008/09/01 | 1,150 | 1,171 | 1,135 | 1,144 | 38,200 |
| 2008/08/29 | 1,150 | 1,192 | 1,150 | 1,190 | 21,200 |
| 2008/08/28 | 1,177 | 1,177 | 1,141 | 1,150 | 25,400 |
| 2008/08/27 | 1,206 | 1,206 | 1,181 | 1,187 | 9,800 |
| 2008/08/26 | 1,190 | 1,198 | 1,188 | 1,197 | 10,700 |
| 2008/08/25 | 1,200 | 1,230 | 1,200 | 1,215 | 15,600 |
| 2008/08/22 | 1,217 | 1,217 | 1,181 | 1,191 | 14,300 |
| 2008/08/21 | 1,222 | 1,227 | 1,193 | 1,226 | 28,400 |
| 2008/08/20 | 1,233 | 1,233 | 1,202 | 1,209 | 20,800 |
| 2008/08/19 | 1,231 | 1,255 | 1,207 | 1,233 | 22,800 |
| 2008/08/18 | 1,175 | 1,277 | 1,175 | 1,271 | 52,900 |
| 2008/08/15 | 1,131 | 1,175 | 1,131 | 1,171 | 16,200 |
| 2008/08/14 | 1,140 | 1,172 | 1,135 | 1,142 | 18,200 |
| 2008/08/13 | 1,168 | 1,175 | 1,159 | 1,160 | 11,200 |
| 2008/08/12 | 1,188 | 1,216 | 1,184 | 1,188 | 18,200 |
| 2008/08/11 | 1,220 | 1,226 | 1,160 | 1,208 | 15,900 |
| 2008/08/08 | 1,170 | 1,189 | 1,163 | 1,182 | 13,500 |
| 2008/08/07 | 1,206 | 1,206 | 1,172 | 1,196 | 15,900 |
| 2008/08/06 | 1,179 | 1,222 | 1,170 | 1,222 | 24,700 |
| 2008/08/05 | 1,160 | 1,205 | 1,160 | 1,163 | 21,600 |
| 2008/08/04 | 1,233 | 1,233 | 1,175 | 1,180 | 32,100 |
| 2008/08/01 | 1,115 | 1,250 | 1,115 | 1,241 | 73,400 |
| 2008/07/31 | 1,315 | 1,324 | 1,301 | 1,315 | 16,600 |
| 2008/07/30 | 1,294 | 1,329 | 1,261 | 1,329 | 23,500 |
| 2008/07/29 | 1,301 | 1,311 | 1,256 | 1,281 | 25,000 |
| 2008/07/28 | 1,329 | 1,343 | 1,325 | 1,327 | 9,600 |
| 2008/07/25 | 1,353 | 1,375 | 1,304 | 1,327 | 24,100 |
| 2008/07/24 | 1,357 | 1,373 | 1,321 | 1,373 | 19,200 |
| 2008/07/23 | 1,341 | 1,360 | 1,340 | 1,345 | 28,500 |
| 2008/07/22 | 1,293 | 1,344 | 1,293 | 1,340 | 26,000 |
| 2008/07/18 | 1,329 | 1,330 | 1,270 | 1,287 | 22,900 |
| 2008/07/17 | 1,298 | 1,324 | 1,297 | 1,320 | 22,100 |
| 2008/07/16 | 1,320 | 1,329 | 1,253 | 1,298 | 43,700 |
| 2008/07/15 | 1,360 | 1,360 | 1,338 | 1,340 | 19,300 |
| 2008/07/14 | 1,353 | 1,391 | 1,330 | 1,367 | 20,500 |
| 2008/07/11 | 1,373 | 1,377 | 1,347 | 1,361 | 33,500 |
| 2008/07/10 | 1,399 | 1,401 | 1,380 | 1,380 | 26,900 |
| 2008/07/09 | 1,400 | 1,420 | 1,400 | 1,404 | 39,000 |
| 2008/07/08 | 1,409 | 1,410 | 1,391 | 1,396 | 26,000 |
| 2008/07/07 | 1,400 | 1,419 | 1,395 | 1,412 | 24,000 |
| 2008/07/04 | 1,384 | 1,408 | 1,383 | 1,405 | 48,500 |
| 2008/07/03 | 1,387 | 1,389 | 1,370 | 1,384 | 37,200 |
| 2008/07/02 | 1,399 | 1,399 | 1,363 | 1,381 | 39,800 |
| 2008/07/01 | 1,400 | 1,400 | 1,383 | 1,389 | 45,700 |
| 2008/06/30 | 1,379 | 1,380 | 1,355 | 1,364 | 49,000 |
| 2008/06/27 | 1,339 | 1,345 | 1,333 | 1,339 | 37,300 |
| 2008/06/26 | 1,343 | 1,347 | 1,315 | 1,344 | 45,400 |
| 2008/06/25 | 1,345 | 1,345 | 1,322 | 1,338 | 19,100 |
| 2008/06/24 | 1,339 | 1,346 | 1,331 | 1,345 | 9,600 |
| 2008/06/23 | 1,337 | 1,349 | 1,315 | 1,340 | 21,900 |
| 2008/06/20 | 1,355 | 1,368 | 1,347 | 1,351 | 30,400 |
| 2008/06/19 | 1,352 | 1,360 | 1,335 | 1,338 | 18,100 |
| 2008/06/18 | 1,343 | 1,370 | 1,343 | 1,362 | 22,000 |
| 2008/06/17 | 1,351 | 1,367 | 1,328 | 1,361 | 19,300 |
| 2008/06/16 | 1,327 | 1,357 | 1,327 | 1,350 | 15,900 |
| 2008/06/13 | 1,340 | 1,342 | 1,315 | 1,329 | 39,100 |
| 2008/06/12 | 1,350 | 1,351 | 1,330 | 1,340 | 45,800 |
| 2008/06/11 | 1,375 | 1,375 | 1,360 | 1,367 | 13,400 |
| 2008/06/10 | 1,384 | 1,384 | 1,356 | 1,364 | 15,600 |
| 2008/06/09 | 1,346 | 1,379 | 1,326 | 1,364 | 29,000 |
| 2008/06/06 | 1,420 | 1,420 | 1,406 | 1,406 | 26,200 |
| 2008/06/05 | 1,417 | 1,420 | 1,400 | 1,420 | 19,700 |
| 2008/06/04 | 1,390 | 1,418 | 1,380 | 1,415 | 20,900 |
| 2008/06/03 | 1,404 | 1,408 | 1,373 | 1,393 | 40,200 |
| 2008/06/02 | 1,425 | 1,430 | 1,412 | 1,424 | 29,200 |
| 2008/05/30 | 1,403 | 1,425 | 1,403 | 1,422 | 45,900 |
| 2008/05/29 | 1,394 | 1,409 | 1,390 | 1,402 | 82,000 |
| 2008/05/28 | 1,398 | 1,400 | 1,385 | 1,394 | 52,400 |
| 2008/05/27 | 1,383 | 1,395 | 1,383 | 1,391 | 37,500 |
| 2008/05/26 | 1,391 | 1,398 | 1,382 | 1,383 | 52,500 |
| 2008/05/23 | 1,384 | 1,402 | 1,371 | 1,391 | 81,600 |
| 2008/05/22 | 1,360 | 1,386 | 1,355 | 1,384 | 35,400 |
| 2008/05/21 | 1,370 | 1,376 | 1,360 | 1,371 | 55,600 |
| 2008/05/20 | 1,371 | 1,385 | 1,367 | 1,372 | 78,600 |
| 2008/05/19 | 1,359 | 1,370 | 1,346 | 1,370 | 45,000 |
| 2008/05/16 | 1,361 | 1,370 | 1,340 | 1,359 | 64,400 |
| 2008/05/15 | 1,305 | 1,368 | 1,303 | 1,362 | 101,900 |
| 2008/05/14 | 1,273 | 1,300 | 1,272 | 1,295 | 83,400 |
| 2008/05/13 | 1,257 | 1,264 | 1,241 | 1,253 | 52,700 |
| 2008/05/12 | 1,209 | 1,243 | 1,205 | 1,237 | 59,900 |
| 2008/05/09 | 1,250 | 1,250 | 1,200 | 1,208 | 106,500 |
| 2008/05/08 | 1,234 | 1,268 | 1,222 | 1,253 | 43,000 |
| 2008/05/07 | 1,214 | 1,245 | 1,205 | 1,237 | 61,000 |
| 2008/05/02 | 1,195 | 1,196 | 1,183 | 1,194 | 35,300 |
| 2008/05/01 | 1,181 | 1,185 | 1,169 | 1,173 | 33,000 |
| 2008/04/30 | 1,171 | 1,185 | 1,168 | 1,181 | 34,700 |
| 2008/04/28 | 1,163 | 1,176 | 1,160 | 1,170 | 53,800 |
| 2008/04/25 | 1,161 | 1,168 | 1,155 | 1,160 | 54,100 |
| 2008/04/24 | 1,152 | 1,162 | 1,151 | 1,154 | 49,500 |
| 2008/04/23 | 1,150 | 1,162 | 1,150 | 1,160 | 65,400 |
| 2008/04/22 | 1,154 | 1,161 | 1,144 | 1,160 | 73,100 |
| 2008/04/21 | 1,150 | 1,165 | 1,148 | 1,154 | 47,200 |
| 2008/04/18 | 1,128 | 1,150 | 1,121 | 1,132 | 69,300 |
| 2008/04/17 | 1,106 | 1,119 | 1,104 | 1,119 | 43,700 |
| 2008/04/16 | 1,084 | 1,099 | 1,084 | 1,091 | 28,800 |
| 2008/04/15 | 1,080 | 1,083 | 1,074 | 1,077 | 16,500 |
| 2008/04/14 | 1,082 | 1,082 | 1,068 | 1,076 | 22,800 |
| 2008/04/11 | 1,077 | 1,097 | 1,070 | 1,094 | 39,300 |
| 2008/04/10 | 1,089 | 1,089 | 1,059 | 1,059 | 51,200 |
| 2008/04/09 | 1,117 | 1,117 | 1,088 | 1,099 | 25,400 |
| 2008/04/08 | 1,117 | 1,122 | 1,108 | 1,109 | 25,300 |
| 2008/04/07 | 1,100 | 1,120 | 1,090 | 1,116 | 25,500 |
| 2008/04/04 | 1,105 | 1,110 | 1,099 | 1,100 | 35,200 |
| 2008/04/03 | 1,104 | 1,129 | 1,098 | 1,125 | 56,900 |
| 2008/04/02 | 1,098 | 1,116 | 1,074 | 1,101 | 65,600 |
| 2008/04/01 | 1,078 | 1,090 | 1,078 | 1,090 | 66,600 |
| 2008/03/31 | 1,085 | 1,087 | 1,067 | 1,075 | 44,900 |
| 2008/03/28 | 1,072 | 1,088 | 1,067 | 1,088 | 27,500 |
| 2008/03/27 | 1,079 | 1,081 | 1,060 | 1,074 | 54,600 |
| 2008/03/26 | 1,089 | 1,090 | 1,078 | 1,090 | 46,900 |
| 2008/03/25 | 1,096 | 1,105 | 1,090 | 1,097 | 107,200 |
| 2008/03/24 | 1,076 | 1,084 | 1,071 | 1,076 | 78,200 |
| 2008/03/21 | 1,038 | 1,076 | 1,035 | 1,076 | 81,100 |
| 2008/03/19 | 1,020 | 1,045 | 1,020 | 1,045 | 70,600 |
| 2008/03/18 | 998 | 1,018 | 995 | 1,002 | 103,400 |
| 2008/03/17 | 1,010 | 1,012 | 985 | 998 | 77,600 |
| 2008/03/14 | 1,037 | 1,046 | 1,022 | 1,024 | 109,200 |
| 2008/03/13 | 1,060 | 1,065 | 1,040 | 1,047 | 86,700 |
| 2008/03/12 | 1,105 | 1,111 | 1,080 | 1,085 | 67,200 |
| 2008/03/11 | 1,041 | 1,080 | 1,036 | 1,075 | 82,800 |
| 2008/03/10 | 1,084 | 1,091 | 1,045 | 1,049 | 77,200 |
| 2008/03/07 | 1,095 | 1,097 | 1,083 | 1,092 | 90,900 |
| 2008/03/06 | 1,092 | 1,129 | 1,092 | 1,120 | 64,200 |
| 2008/03/05 | 1,114 | 1,118 | 1,091 | 1,092 | 82,300 |
| 2008/03/04 | 1,120 | 1,134 | 1,112 | 1,113 | 74,400 |
| 2008/03/03 | 1,140 | 1,140 | 1,111 | 1,114 | 74,200 |
| 2008/02/29 | 1,170 | 1,170 | 1,151 | 1,151 | 91,000 |
| 2008/02/28 | 1,184 | 1,188 | 1,167 | 1,175 | 88,300 |
| 2008/02/27 | 1,174 | 1,196 | 1,174 | 1,184 | 97,500 |
| 2008/02/26 | 1,185 | 1,194 | 1,162 | 1,162 | 91,600 |
| 2008/02/25 | 1,170 | 1,183 | 1,170 | 1,179 | 96,600 |
| 2008/02/22 | 1,155 | 1,183 | 1,148 | 1,154 | 190,700 |
| 2008/02/21 | 1,116 | 1,145 | 1,116 | 1,139 | 64,900 |
| 2008/02/20 | 1,149 | 1,149 | 1,110 | 1,110 | 86,800 |
| 2008/02/19 | 1,145 | 1,160 | 1,142 | 1,147 | 105,200 |
| 2008/02/18 | 1,140 | 1,158 | 1,136 | 1,139 | 69,200 |
| 2008/02/15 | 1,141 | 1,150 | 1,125 | 1,144 | 60,100 |
| 2008/02/14 | 1,130 | 1,146 | 1,130 | 1,144 | 46,500 |
| 2008/02/13 | 1,124 | 1,135 | 1,113 | 1,113 | 27,900 |
| 2008/02/12 | 1,120 | 1,127 | 1,113 | 1,113 | 34,000 |
| 2008/02/08 | 1,129 | 1,139 | 1,111 | 1,118 | 42,200 |
| 2008/02/07 | 1,116 | 1,126 | 1,102 | 1,126 | 30,700 |
| 2008/02/06 | 1,131 | 1,139 | 1,115 | 1,119 | 56,700 |
| 2008/02/05 | 1,162 | 1,170 | 1,152 | 1,160 | 43,000 |
| 2008/02/04 | 1,197 | 1,198 | 1,161 | 1,165 | 49,000 |
| 2008/02/01 | 1,159 | 1,162 | 1,132 | 1,137 | 55,200 |
| 2008/01/31 | 1,111 | 1,153 | 1,106 | 1,153 | 65,300 |
| 2008/01/30 | 1,101 | 1,125 | 1,092 | 1,100 | 81,200 |
| 2008/01/29 | 1,100 | 1,108 | 1,080 | 1,100 | 43,000 |
| 2008/01/28 | 1,100 | 1,107 | 1,080 | 1,080 | 66,900 |
| 2008/01/25 | 1,074 | 1,105 | 1,070 | 1,105 | 73,800 |
| 2008/01/24 | 1,046 | 1,055 | 1,030 | 1,055 | 98,500 |
| 2008/01/23 | 1,021 | 1,047 | 1,012 | 1,026 | 91,300 |
| 2008/01/22 | 1,050 | 1,050 | 1,000 | 1,001 | 98,800 |
| 2008/01/21 | 1,085 | 1,085 | 1,056 | 1,056 | 58,000 |
| 2008/01/18 | 1,065 | 1,102 | 1,051 | 1,095 | 93,600 |
| 2008/01/17 | 1,060 | 1,082 | 1,060 | 1,078 | 80,500 |
| 2008/01/16 | 1,067 | 1,088 | 1,056 | 1,057 | 157,100 |
| 2008/01/15 | 1,195 | 1,210 | 1,120 | 1,121 | 142,100 |
| 2008/01/11 | 1,260 | 1,260 | 1,215 | 1,218 | 102,600 |
| 2008/01/10 | 1,278 | 1,278 | 1,253 | 1,258 | 81,600 |
| 2008/01/09 | 1,255 | 1,280 | 1,240 | 1,277 | 45,900 |
| 2008/01/08 | 1,270 | 1,277 | 1,253 | 1,264 | 56,900 |
| 2008/01/07 | 1,261 | 1,289 | 1,253 | 1,267 | 52,100 |
| 2008/01/04 | 1,331 | 1,331 | 1,285 | 1,293 | 31,600 |