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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,630 | 1,644 | 1,619 | 1,638 | 20,600 |
| 2013/12/27 | 1,609 | 1,618 | 1,602 | 1,618 | 19,400 |
| 2013/12/26 | 1,580 | 1,621 | 1,580 | 1,599 | 25,200 |
| 2013/12/25 | 1,567 | 1,581 | 1,561 | 1,577 | 46,600 |
| 2013/12/24 | 1,570 | 1,593 | 1,570 | 1,584 | 32,200 |
| 2013/12/20 | 1,559 | 1,618 | 1,557 | 1,599 | 42,600 |
| 2013/12/19 | 1,648 | 1,660 | 1,580 | 1,589 | 60,700 |
| 2013/12/18 | 1,644 | 1,674 | 1,633 | 1,649 | 40,000 |
| 2013/12/17 | 1,689 | 1,722 | 1,667 | 1,673 | 29,700 |
| 2013/12/16 | 1,700 | 1,700 | 1,645 | 1,683 | 23,900 |
| 2013/12/13 | 1,726 | 1,727 | 1,686 | 1,699 | 70,400 |
| 2013/12/12 | 1,742 | 1,742 | 1,718 | 1,726 | 29,000 |
| 2013/12/11 | 1,720 | 1,743 | 1,711 | 1,728 | 52,600 |
| 2013/12/10 | 1,685 | 1,710 | 1,677 | 1,703 | 65,900 |
| 2013/12/09 | 1,652 | 1,679 | 1,647 | 1,675 | 16,500 |
| 2013/12/06 | 1,616 | 1,650 | 1,610 | 1,641 | 17,700 |
| 2013/12/05 | 1,640 | 1,659 | 1,635 | 1,638 | 19,200 |
| 2013/12/04 | 1,646 | 1,671 | 1,633 | 1,640 | 25,900 |
| 2013/12/03 | 1,678 | 1,717 | 1,665 | 1,678 | 52,300 |
| 2013/12/02 | 1,673 | 1,676 | 1,639 | 1,660 | 31,700 |
| 2013/11/29 | 1,650 | 1,675 | 1,650 | 1,673 | 40,500 |
| 2013/11/28 | 1,634 | 1,650 | 1,627 | 1,648 | 29,500 |
| 2013/11/27 | 1,641 | 1,641 | 1,620 | 1,627 | 18,200 |
| 2013/11/26 | 1,599 | 1,643 | 1,598 | 1,641 | 57,800 |
| 2013/11/25 | 1,590 | 1,616 | 1,590 | 1,598 | 22,900 |
| 2013/11/22 | 1,589 | 1,590 | 1,567 | 1,581 | 29,900 |
| 2013/11/21 | 1,570 | 1,590 | 1,547 | 1,567 | 28,700 |
| 2013/11/20 | 1,553 | 1,570 | 1,547 | 1,569 | 37,300 |
| 2013/11/19 | 1,555 | 1,560 | 1,548 | 1,553 | 24,400 |
| 2013/11/18 | 1,549 | 1,560 | 1,546 | 1,555 | 31,200 |
| 2013/11/15 | 1,559 | 1,568 | 1,537 | 1,556 | 60,000 |
| 2013/11/14 | 1,550 | 1,560 | 1,539 | 1,552 | 56,800 |
| 2013/11/13 | 1,495 | 1,530 | 1,495 | 1,522 | 79,600 |
| 2013/11/12 | 1,496 | 1,510 | 1,488 | 1,494 | 69,600 |
| 2013/11/11 | 1,478 | 1,492 | 1,471 | 1,489 | 48,400 |
| 2013/11/08 | 1,496 | 1,496 | 1,475 | 1,489 | 50,300 |
| 2013/11/07 | 1,470 | 1,499 | 1,469 | 1,494 | 53,600 |
| 2013/11/06 | 1,452 | 1,482 | 1,452 | 1,478 | 34,500 |
| 2013/11/05 | 1,440 | 1,459 | 1,436 | 1,452 | 58,600 |
| 2013/11/01 | 1,435 | 1,439 | 1,414 | 1,420 | 35,100 |
| 2013/10/31 | 1,410 | 1,439 | 1,410 | 1,427 | 84,100 |
| 2013/10/30 | 1,380 | 1,388 | 1,375 | 1,375 | 17,600 |
| 2013/10/29 | 1,368 | 1,378 | 1,362 | 1,371 | 8,900 |
| 2013/10/28 | 1,375 | 1,386 | 1,366 | 1,368 | 15,800 |
| 2013/10/25 | 1,390 | 1,395 | 1,360 | 1,380 | 23,600 |
| 2013/10/24 | 1,371 | 1,398 | 1,366 | 1,398 | 20,500 |
| 2013/10/23 | 1,400 | 1,402 | 1,383 | 1,386 | 17,900 |
| 2013/10/22 | 1,410 | 1,410 | 1,389 | 1,408 | 14,100 |
| 2013/10/21 | 1,398 | 1,410 | 1,391 | 1,410 | 40,200 |
| 2013/10/18 | 1,395 | 1,400 | 1,386 | 1,398 | 61,900 |
| 2013/10/17 | 1,380 | 1,405 | 1,350 | 1,395 | 90,500 |
| 2013/10/16 | 1,308 | 1,340 | 1,308 | 1,335 | 6,300 |
| 2013/10/15 | 1,319 | 1,322 | 1,304 | 1,320 | 7,900 |
| 2013/10/11 | 1,314 | 1,325 | 1,308 | 1,319 | 7,600 |
| 2013/10/10 | 1,282 | 1,313 | 1,282 | 1,311 | 3,500 |
| 2013/10/09 | 1,282 | 1,294 | 1,280 | 1,288 | 8,700 |
| 2013/10/08 | 1,292 | 1,313 | 1,285 | 1,303 | 4,400 |
| 2013/10/07 | 1,315 | 1,323 | 1,297 | 1,315 | 4,500 |
| 2013/10/04 | 1,313 | 1,350 | 1,282 | 1,316 | 8,000 |
| 2013/10/03 | 1,330 | 1,335 | 1,320 | 1,320 | 7,800 |
| 2013/10/02 | 1,354 | 1,354 | 1,330 | 1,336 | 5,100 |
| 2013/10/01 | 1,335 | 1,350 | 1,335 | 1,343 | 4,200 |
| 2013/09/30 | 1,357 | 1,357 | 1,335 | 1,348 | 5,700 |
| 2013/09/27 | 1,334 | 1,357 | 1,334 | 1,355 | 7,400 |
| 2013/09/26 | 1,350 | 1,350 | 1,321 | 1,348 | 3,800 |
| 2013/09/25 | 1,332 | 1,360 | 1,332 | 1,354 | 6,800 |
| 2013/09/24 | 1,340 | 1,358 | 1,313 | 1,349 | 8,200 |
| 2013/09/20 | 1,350 | 1,350 | 1,341 | 1,347 | 11,400 |
| 2013/09/19 | 1,348 | 1,350 | 1,336 | 1,347 | 18,800 |
| 2013/09/18 | 1,334 | 1,346 | 1,334 | 1,342 | 9,400 |
| 2013/09/17 | 1,339 | 1,344 | 1,313 | 1,315 | 9,800 |
| 2013/09/13 | 1,323 | 1,335 | 1,314 | 1,327 | 20,000 |
| 2013/09/12 | 1,325 | 1,334 | 1,304 | 1,323 | 13,300 |
| 2013/09/11 | 1,324 | 1,328 | 1,317 | 1,325 | 5,700 |
| 2013/09/10 | 1,318 | 1,322 | 1,297 | 1,317 | 15,200 |
| 2013/09/09 | 1,310 | 1,320 | 1,298 | 1,313 | 6,300 |
| 2013/09/06 | 1,300 | 1,303 | 1,295 | 1,302 | 4,800 |
| 2013/09/05 | 1,299 | 1,303 | 1,295 | 1,299 | 2,600 |
| 2013/09/04 | 1,283 | 1,306 | 1,283 | 1,302 | 2,100 |
| 2013/09/03 | 1,308 | 1,308 | 1,285 | 1,307 | 3,500 |
| 2013/09/02 | 1,280 | 1,282 | 1,280 | 1,282 | 1,100 |
| 2013/08/30 | 1,286 | 1,294 | 1,280 | 1,288 | 7,700 |
| 2013/08/29 | 1,291 | 1,293 | 1,276 | 1,286 | 2,200 |
| 2013/08/28 | 1,289 | 1,295 | 1,280 | 1,291 | 7,200 |
| 2013/08/27 | 1,279 | 1,310 | 1,275 | 1,296 | 11,300 |
| 2013/08/26 | 1,300 | 1,307 | 1,297 | 1,301 | 3,500 |
| 2013/08/23 | 1,279 | 1,300 | 1,279 | 1,300 | 3,600 |
| 2013/08/22 | 1,301 | 1,303 | 1,286 | 1,298 | 5,000 |
| 2013/08/21 | 1,277 | 1,303 | 1,277 | 1,299 | 2,600 |
| 2013/08/20 | 1,310 | 1,321 | 1,283 | 1,284 | 12,100 |
| 2013/08/19 | 1,310 | 1,323 | 1,305 | 1,321 | 6,900 |
| 2013/08/16 | 1,308 | 1,315 | 1,281 | 1,302 | 5,500 |
| 2013/08/15 | 1,318 | 1,318 | 1,297 | 1,307 | 6,500 |
| 2013/08/14 | 1,297 | 1,318 | 1,297 | 1,310 | 5,500 |
| 2013/08/13 | 1,259 | 1,305 | 1,259 | 1,297 | 15,700 |
| 2013/08/12 | 1,271 | 1,272 | 1,253 | 1,257 | 4,700 |
| 2013/08/09 | 1,272 | 1,287 | 1,269 | 1,275 | 10,800 |
| 2013/08/08 | 1,281 | 1,298 | 1,272 | 1,272 | 3,100 |
| 2013/08/07 | 1,290 | 1,300 | 1,284 | 1,287 | 8,500 |
| 2013/08/06 | 1,281 | 1,300 | 1,281 | 1,300 | 7,000 |
| 2013/08/05 | 1,272 | 1,295 | 1,271 | 1,281 | 6,300 |
| 2013/08/02 | 1,295 | 1,297 | 1,283 | 1,295 | 9,800 |
| 2013/08/01 | 1,256 | 1,291 | 1,256 | 1,275 | 8,700 |
| 2013/07/31 | 1,255 | 1,259 | 1,240 | 1,240 | 8,700 |
| 2013/07/30 | 1,260 | 1,264 | 1,210 | 1,259 | 25,700 |
| 2013/07/29 | 1,277 | 1,277 | 1,266 | 1,271 | 5,800 |
| 2013/07/26 | 1,295 | 1,307 | 1,288 | 1,288 | 11,100 |
| 2013/07/25 | 1,335 | 1,335 | 1,309 | 1,312 | 2,700 |
| 2013/07/24 | 1,330 | 1,334 | 1,321 | 1,328 | 2,600 |
| 2013/07/23 | 1,330 | 1,335 | 1,327 | 1,330 | 17,400 |
| 2013/07/22 | 1,330 | 1,330 | 1,321 | 1,330 | 5,400 |
| 2013/07/19 | 1,330 | 1,330 | 1,305 | 1,321 | 22,200 |
| 2013/07/18 | 1,300 | 1,317 | 1,300 | 1,314 | 10,000 |
| 2013/07/17 | 1,293 | 1,294 | 1,278 | 1,293 | 5,800 |
| 2013/07/16 | 1,288 | 1,296 | 1,288 | 1,288 | 9,200 |
| 2013/07/12 | 1,292 | 1,299 | 1,280 | 1,288 | 20,800 |
| 2013/07/11 | 1,281 | 1,292 | 1,281 | 1,292 | 11,500 |
| 2013/07/10 | 1,288 | 1,291 | 1,282 | 1,289 | 4,900 |
| 2013/07/09 | 1,293 | 1,293 | 1,280 | 1,280 | 23,600 |
| 2013/07/08 | 1,287 | 1,294 | 1,280 | 1,283 | 8,400 |
| 2013/07/05 | 1,268 | 1,277 | 1,265 | 1,271 | 7,100 |
| 2013/07/04 | 1,292 | 1,292 | 1,260 | 1,260 | 15,500 |
| 2013/07/03 | 1,264 | 1,275 | 1,258 | 1,271 | 23,500 |
| 2013/07/02 | 1,260 | 1,260 | 1,234 | 1,245 | 34,800 |
| 2013/07/01 | 1,228 | 1,250 | 1,220 | 1,249 | 13,100 |
| 2013/06/28 | 1,240 | 1,247 | 1,210 | 1,245 | 25,600 |
| 2013/06/27 | 1,216 | 1,250 | 1,161 | 1,250 | 25,900 |
| 2013/06/26 | 1,228 | 1,244 | 1,200 | 1,208 | 21,800 |
| 2013/06/25 | 1,211 | 1,222 | 1,200 | 1,202 | 46,200 |
| 2013/06/24 | 1,289 | 1,289 | 1,213 | 1,224 | 128,300 |
| 2013/06/21 | 1,343 | 1,343 | 1,080 | 1,080 | 121,500 |
| 2013/06/20 | 1,360 | 1,380 | 1,344 | 1,377 | 87,000 |
| 2013/06/19 | 1,311 | 1,344 | 1,290 | 1,344 | 45,900 |
| 2013/06/18 | 1,309 | 1,309 | 1,270 | 1,299 | 24,600 |
| 2013/06/17 | 1,249 | 1,280 | 1,242 | 1,270 | 19,300 |
| 2013/06/14 | 1,264 | 1,270 | 1,234 | 1,234 | 31,700 |
| 2013/06/13 | 1,216 | 1,285 | 1,208 | 1,277 | 35,700 |
| 2013/06/12 | 1,200 | 1,200 | 1,167 | 1,186 | 15,600 |
| 2013/06/11 | 1,275 | 1,275 | 1,210 | 1,211 | 19,400 |
| 2013/06/10 | 1,211 | 1,278 | 1,210 | 1,252 | 6,200 |
| 2013/06/07 | 1,240 | 1,242 | 1,190 | 1,207 | 13,000 |
| 2013/06/06 | 1,256 | 1,270 | 1,231 | 1,242 | 9,500 |
| 2013/06/05 | 1,261 | 1,349 | 1,240 | 1,272 | 21,800 |
| 2013/06/04 | 1,240 | 1,267 | 1,240 | 1,252 | 18,800 |
| 2013/06/03 | 1,250 | 1,253 | 1,220 | 1,240 | 14,200 |
| 2013/05/31 | 1,265 | 1,272 | 1,260 | 1,267 | 11,800 |
| 2013/05/30 | 1,280 | 1,291 | 1,265 | 1,265 | 14,900 |
| 2013/05/29 | 1,280 | 1,300 | 1,280 | 1,280 | 7,300 |
| 2013/05/28 | 1,275 | 1,299 | 1,270 | 1,275 | 16,200 |
| 2013/05/27 | 1,283 | 1,298 | 1,251 | 1,275 | 17,900 |
| 2013/05/24 | 1,316 | 1,334 | 1,300 | 1,302 | 23,700 |
| 2013/05/23 | 1,352 | 1,356 | 1,316 | 1,316 | 25,300 |
| 2013/05/22 | 1,365 | 1,371 | 1,352 | 1,352 | 17,600 |
| 2013/05/21 | 1,375 | 1,375 | 1,356 | 1,358 | 12,800 |
| 2013/05/20 | 1,386 | 1,386 | 1,370 | 1,372 | 14,600 |
| 2013/05/17 | 1,369 | 1,380 | 1,367 | 1,373 | 21,500 |
| 2013/05/16 | 1,380 | 1,382 | 1,365 | 1,369 | 23,600 |
| 2013/05/15 | 1,390 | 1,390 | 1,372 | 1,383 | 27,300 |
| 2013/05/14 | 1,370 | 1,390 | 1,351 | 1,368 | 54,400 |
| 2013/05/13 | 1,355 | 1,370 | 1,350 | 1,359 | 30,000 |
| 2013/05/10 | 1,347 | 1,368 | 1,347 | 1,363 | 38,100 |
| 2013/05/09 | 1,333 | 1,355 | 1,333 | 1,344 | 25,900 |
| 2013/05/08 | 1,329 | 1,339 | 1,325 | 1,331 | 23,500 |
| 2013/05/07 | 1,325 | 1,333 | 1,318 | 1,329 | 18,800 |
| 2013/05/02 | 1,302 | 1,321 | 1,300 | 1,315 | 19,800 |
| 2013/05/01 | 1,310 | 1,324 | 1,309 | 1,309 | 20,100 |
| 2013/04/30 | 1,310 | 1,326 | 1,301 | 1,311 | 27,300 |
| 2013/04/26 | 1,307 | 1,319 | 1,301 | 1,311 | 46,600 |
| 2013/04/25 | 1,348 | 1,363 | 1,347 | 1,350 | 30,900 |
| 2013/04/24 | 1,310 | 1,340 | 1,307 | 1,340 | 52,500 |
| 2013/04/23 | 1,291 | 1,300 | 1,285 | 1,290 | 21,700 |
| 2013/04/22 | 1,300 | 1,327 | 1,283 | 1,291 | 22,100 |
| 2013/04/19 | 1,300 | 1,300 | 1,280 | 1,280 | 12,300 |
| 2013/04/18 | 1,292 | 1,293 | 1,275 | 1,290 | 9,900 |
| 2013/04/17 | 1,292 | 1,297 | 1,269 | 1,274 | 15,900 |
| 2013/04/16 | 1,280 | 1,289 | 1,280 | 1,283 | 12,500 |
| 2013/04/15 | 1,303 | 1,305 | 1,295 | 1,301 | 7,100 |
| 2013/04/12 | 1,307 | 1,307 | 1,293 | 1,296 | 11,500 |
| 2013/04/11 | 1,283 | 1,311 | 1,283 | 1,302 | 16,300 |
| 2013/04/10 | 1,300 | 1,306 | 1,300 | 1,304 | 7,400 |
| 2013/04/09 | 1,316 | 1,320 | 1,300 | 1,302 | 10,400 |
| 2013/04/08 | 1,307 | 1,326 | 1,280 | 1,305 | 18,600 |
| 2013/04/05 | 1,299 | 1,310 | 1,261 | 1,292 | 15,100 |
| 2013/04/04 | 1,250 | 1,287 | 1,242 | 1,287 | 12,200 |
| 2013/04/03 | 1,267 | 1,269 | 1,240 | 1,260 | 18,700 |
| 2013/04/02 | 1,293 | 1,293 | 1,230 | 1,273 | 9,300 |
| 2013/04/01 | 1,338 | 1,338 | 1,260 | 1,303 | 14,200 |
| 2013/03/29 | 1,340 | 1,345 | 1,333 | 1,340 | 37,900 |
| 2013/03/28 | 1,326 | 1,339 | 1,320 | 1,336 | 14,500 |
| 2013/03/27 | 1,314 | 1,338 | 1,305 | 1,326 | 11,600 |
| 2013/03/26 | 1,350 | 1,352 | 1,320 | 1,346 | 17,600 |
| 2013/03/25 | 1,366 | 1,370 | 1,360 | 1,363 | 19,300 |
| 2013/03/22 | 1,350 | 1,367 | 1,349 | 1,359 | 18,100 |
| 2013/03/21 | 1,347 | 1,359 | 1,344 | 1,356 | 31,200 |
| 2013/03/19 | 1,330 | 1,344 | 1,325 | 1,339 | 23,600 |
| 2013/03/18 | 1,320 | 1,320 | 1,305 | 1,310 | 35,800 |
| 2013/03/15 | 1,306 | 1,320 | 1,306 | 1,311 | 20,500 |
| 2013/03/14 | 1,301 | 1,309 | 1,300 | 1,300 | 13,200 |
| 2013/03/13 | 1,305 | 1,308 | 1,300 | 1,300 | 14,000 |
| 2013/03/12 | 1,300 | 1,305 | 1,297 | 1,300 | 15,200 |
| 2013/03/11 | 1,297 | 1,298 | 1,288 | 1,294 | 17,900 |
| 2013/03/08 | 1,261 | 1,280 | 1,261 | 1,277 | 30,800 |
| 2013/03/07 | 1,272 | 1,280 | 1,272 | 1,273 | 15,700 |
| 2013/03/06 | 1,270 | 1,283 | 1,263 | 1,267 | 14,400 |
| 2013/03/05 | 1,287 | 1,290 | 1,264 | 1,265 | 15,600 |
| 2013/03/04 | 1,280 | 1,287 | 1,280 | 1,284 | 14,500 |
| 2013/03/01 | 1,280 | 1,280 | 1,274 | 1,274 | 11,700 |
| 2013/02/28 | 1,260 | 1,280 | 1,260 | 1,275 | 12,000 |
| 2013/02/27 | 1,262 | 1,268 | 1,255 | 1,256 | 21,200 |
| 2013/02/26 | 1,266 | 1,270 | 1,260 | 1,262 | 18,000 |
| 2013/02/25 | 1,267 | 1,277 | 1,266 | 1,272 | 24,400 |
| 2013/02/22 | 1,271 | 1,275 | 1,256 | 1,270 | 18,700 |
| 2013/02/21 | 1,271 | 1,275 | 1,261 | 1,271 | 8,100 |
| 2013/02/20 | 1,253 | 1,275 | 1,249 | 1,275 | 27,100 |
| 2013/02/19 | 1,250 | 1,251 | 1,247 | 1,249 | 18,500 |
| 2013/02/18 | 1,235 | 1,250 | 1,235 | 1,245 | 20,600 |
| 2013/02/15 | 1,245 | 1,245 | 1,215 | 1,228 | 23,900 |
| 2013/02/14 | 1,240 | 1,252 | 1,236 | 1,245 | 11,900 |
| 2013/02/13 | 1,249 | 1,255 | 1,240 | 1,242 | 17,200 |
| 2013/02/12 | 1,241 | 1,254 | 1,241 | 1,249 | 31,100 |
| 2013/02/08 | 1,240 | 1,245 | 1,234 | 1,240 | 13,600 |
| 2013/02/07 | 1,231 | 1,242 | 1,231 | 1,236 | 21,000 |
| 2013/02/06 | 1,238 | 1,242 | 1,230 | 1,233 | 26,000 |
| 2013/02/05 | 1,244 | 1,249 | 1,238 | 1,238 | 18,000 |
| 2013/02/04 | 1,245 | 1,249 | 1,244 | 1,247 | 18,900 |
| 2013/02/01 | 1,220 | 1,241 | 1,220 | 1,240 | 31,800 |
| 2013/01/31 | 1,229 | 1,230 | 1,205 | 1,220 | 25,700 |
| 2013/01/30 | 1,202 | 1,228 | 1,202 | 1,217 | 22,400 |
| 2013/01/29 | 1,199 | 1,205 | 1,199 | 1,202 | 9,300 |
| 2013/01/28 | 1,203 | 1,209 | 1,201 | 1,201 | 11,900 |
| 2013/01/25 | 1,199 | 1,210 | 1,194 | 1,203 | 15,800 |
| 2013/01/24 | 1,185 | 1,195 | 1,185 | 1,190 | 17,500 |
| 2013/01/23 | 1,191 | 1,194 | 1,189 | 1,191 | 9,800 |
| 2013/01/22 | 1,188 | 1,198 | 1,188 | 1,190 | 10,700 |
| 2013/01/21 | 1,177 | 1,196 | 1,177 | 1,188 | 17,800 |
| 2013/01/18 | 1,191 | 1,201 | 1,177 | 1,177 | 25,900 |
| 2013/01/17 | 1,194 | 1,202 | 1,176 | 1,189 | 24,500 |
| 2013/01/16 | 1,205 | 1,207 | 1,194 | 1,194 | 28,200 |
| 2013/01/15 | 1,187 | 1,208 | 1,187 | 1,205 | 24,300 |
| 2013/01/11 | 1,180 | 1,186 | 1,180 | 1,182 | 14,700 |
| 2013/01/10 | 1,169 | 1,176 | 1,168 | 1,172 | 14,100 |
| 2013/01/09 | 1,160 | 1,174 | 1,160 | 1,169 | 10,700 |
| 2013/01/08 | 1,174 | 1,182 | 1,164 | 1,169 | 23,900 |
| 2013/01/07 | 1,184 | 1,188 | 1,174 | 1,174 | 20,600 |
| 2013/01/04 | 1,180 | 1,184 | 1,177 | 1,180 | 19,800 |