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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,173 | 1,180 | 1,154 | 1,155 | 17,700 |
| 2019/12/27 | 1,169 | 1,204 | 1,166 | 1,181 | 30,400 |
| 2019/12/26 | 1,146 | 1,169 | 1,143 | 1,169 | 14,600 |
| 2019/12/25 | 1,151 | 1,151 | 1,136 | 1,146 | 15,300 |
| 2019/12/24 | 1,167 | 1,170 | 1,150 | 1,151 | 9,200 |
| 2019/12/23 | 1,194 | 1,195 | 1,165 | 1,167 | 16,200 |
| 2019/12/20 | 1,171 | 1,193 | 1,159 | 1,184 | 35,200 |
| 2019/12/19 | 1,175 | 1,175 | 1,146 | 1,159 | 22,000 |
| 2019/12/18 | 1,190 | 1,190 | 1,164 | 1,177 | 32,100 |
| 2019/12/17 | 1,201 | 1,201 | 1,170 | 1,188 | 27,800 |
| 2019/12/16 | 1,181 | 1,212 | 1,170 | 1,204 | 47,300 |
| 2019/12/13 | 1,169 | 1,194 | 1,166 | 1,181 | 43,600 |
| 2019/12/12 | 1,143 | 1,147 | 1,131 | 1,145 | 30,800 |
| 2019/12/11 | 1,134 | 1,134 | 1,116 | 1,127 | 32,700 |
| 2019/12/10 | 1,111 | 1,124 | 1,100 | 1,113 | 28,600 |
| 2019/12/09 | 1,111 | 1,111 | 1,098 | 1,105 | 16,500 |
| 2019/12/06 | 1,082 | 1,107 | 1,082 | 1,100 | 30,000 |
| 2019/12/05 | 1,070 | 1,075 | 1,064 | 1,074 | 15,100 |
| 2019/12/04 | 1,034 | 1,069 | 1,030 | 1,069 | 15,100 |
| 2019/12/03 | 1,053 | 1,053 | 1,034 | 1,035 | 15,200 |
| 2019/12/02 | 1,064 | 1,071 | 1,053 | 1,057 | 13,300 |
| 2019/11/29 | 1,064 | 1,085 | 1,051 | 1,056 | 11,400 |
| 2019/11/28 | 1,097 | 1,097 | 1,058 | 1,072 | 19,200 |
| 2019/11/27 | 1,049 | 1,080 | 1,049 | 1,073 | 15,100 |
| 2019/11/26 | 1,036 | 1,048 | 1,030 | 1,034 | 24,500 |
| 2019/11/25 | 1,036 | 1,038 | 1,027 | 1,035 | 11,500 |
| 2019/11/22 | 1,027 | 1,047 | 1,024 | 1,025 | 9,700 |
| 2019/11/21 | 1,027 | 1,036 | 1,009 | 1,027 | 15,900 |
| 2019/11/20 | 1,058 | 1,060 | 1,036 | 1,041 | 17,500 |
| 2019/11/19 | 1,071 | 1,071 | 1,049 | 1,061 | 14,200 |
| 2019/11/18 | 1,098 | 1,098 | 1,067 | 1,067 | 19,000 |
| 2019/11/15 | 1,113 | 1,121 | 1,091 | 1,098 | 27,800 |
| 2019/11/14 | 1,131 | 1,138 | 1,112 | 1,113 | 31,200 |
| 2019/11/13 | 1,120 | 1,130 | 1,109 | 1,120 | 28,300 |
| 2019/11/12 | 1,092 | 1,126 | 1,092 | 1,120 | 46,700 |
| 2019/11/11 | 1,078 | 1,108 | 1,074 | 1,101 | 39,100 |
| 2019/11/08 | 1,100 | 1,104 | 1,040 | 1,068 | 40,900 |
| 2019/11/07 | 1,087 | 1,093 | 1,082 | 1,093 | 17,800 |
| 2019/11/06 | 1,072 | 1,092 | 1,065 | 1,080 | 29,600 |
| 2019/11/05 | 1,050 | 1,064 | 1,035 | 1,064 | 36,700 |
| 2019/11/01 | 1,045 | 1,046 | 1,033 | 1,046 | 8,500 |
| 2019/10/31 | 1,070 | 1,070 | 1,043 | 1,045 | 22,300 |
| 2019/10/30 | 1,037 | 1,073 | 1,026 | 1,073 | 32,400 |
| 2019/10/29 | 1,034 | 1,063 | 1,027 | 1,034 | 32,900 |
| 2019/10/28 | 1,060 | 1,067 | 1,036 | 1,049 | 24,500 |
| 2019/10/25 | 1,058 | 1,058 | 1,043 | 1,043 | 17,300 |
| 2019/10/24 | 1,074 | 1,074 | 1,056 | 1,058 | 13,300 |
| 2019/10/23 | 1,068 | 1,068 | 1,054 | 1,065 | 18,200 |
| 2019/10/21 | 1,036 | 1,074 | 1,034 | 1,061 | 16,600 |
| 2019/10/18 | 1,030 | 1,046 | 1,029 | 1,036 | 24,300 |
| 2019/10/17 | 1,041 | 1,041 | 1,023 | 1,030 | 21,900 |
| 2019/10/16 | 1,059 | 1,065 | 1,037 | 1,045 | 21,500 |
| 2019/10/15 | 1,025 | 1,049 | 1,025 | 1,045 | 32,200 |
| 2019/10/11 | 1,003 | 1,007 | 992 | 1,007 | 26,100 |
| 2019/10/10 | 1,019 | 1,028 | 990 | 991 | 42,800 |
| 2019/10/09 | 1,010 | 1,031 | 1,006 | 1,029 | 22,000 |
| 2019/10/08 | 1,015 | 1,033 | 1,015 | 1,028 | 26,000 |
| 2019/10/07 | 1,003 | 1,017 | 1,003 | 1,011 | 19,000 |
| 2019/10/04 | 1,000 | 1,006 | 993 | 1,001 | 11,400 |
| 2019/10/03 | 995 | 1,005 | 994 | 1,005 | 20,600 |
| 2019/10/02 | 1,015 | 1,029 | 1,009 | 1,028 | 20,500 |
| 2019/10/01 | 992 | 1,017 | 992 | 1,017 | 21,500 |
| 2019/09/30 | 1,034 | 1,039 | 988 | 993 | 21,300 |
| 2019/09/27 | 1,050 | 1,063 | 1,041 | 1,044 | 24,700 |
| 2019/09/26 | 1,070 | 1,089 | 1,061 | 1,068 | 38,500 |
| 2019/09/25 | 1,050 | 1,064 | 1,050 | 1,059 | 20,500 |
| 2019/09/24 | 1,058 | 1,066 | 1,050 | 1,058 | 24,600 |
| 2019/09/20 | 1,055 | 1,060 | 1,048 | 1,056 | 49,800 |
| 2019/09/19 | 1,023 | 1,048 | 1,023 | 1,046 | 38,500 |
| 2019/09/18 | 1,025 | 1,029 | 1,007 | 1,021 | 17,900 |
| 2019/09/17 | 1,029 | 1,038 | 1,014 | 1,030 | 26,200 |
| 2019/09/13 | 1,013 | 1,037 | 1,004 | 1,030 | 51,800 |
| 2019/09/12 | 1,000 | 1,019 | 990 | 1,007 | 32,700 |
| 2019/09/11 | 979 | 998 | 977 | 996 | 34,600 |
| 2019/09/10 | 975 | 989 | 974 | 987 | 14,800 |
| 2019/09/09 | 973 | 985 | 966 | 974 | 15,500 |
| 2019/09/06 | 980 | 985 | 963 | 971 | 10,800 |
| 2019/09/05 | 936 | 976 | 935 | 976 | 25,100 |
| 2019/09/04 | 929 | 947 | 929 | 936 | 15,400 |
| 2019/09/03 | 933 | 941 | 929 | 940 | 11,000 |
| 2019/09/02 | 948 | 949 | 931 | 934 | 6,700 |
| 2019/08/30 | 936 | 956 | 933 | 950 | 26,200 |
| 2019/08/29 | 935 | 935 | 916 | 924 | 8,800 |
| 2019/08/28 | 916 | 946 | 916 | 936 | 19,600 |
| 2019/08/27 | 926 | 933 | 908 | 916 | 27,800 |
| 2019/08/26 | 918 | 931 | 910 | 912 | 33,100 |
| 2019/08/23 | 965 | 978 | 946 | 948 | 19,300 |
| 2019/08/22 | 999 | 999 | 966 | 971 | 16,300 |
| 2019/08/21 | 1,008 | 1,009 | 998 | 999 | 12,600 |
| 2019/08/20 | 1,033 | 1,033 | 1,013 | 1,026 | 29,800 |
| 2019/08/19 | 1,028 | 1,034 | 1,009 | 1,018 | 20,200 |
| 2019/08/16 | 1,004 | 1,029 | 1,004 | 1,014 | 19,500 |
| 2019/08/15 | 984 | 1,019 | 977 | 1,004 | 34,700 |
| 2019/08/14 | 949 | 996 | 948 | 993 | 42,300 |
| 2019/08/13 | 922 | 954 | 914 | 934 | 31,000 |
| 2019/08/09 | 940 | 953 | 931 | 943 | 22,900 |
| 2019/08/08 | 912 | 944 | 912 | 930 | 13,600 |
| 2019/08/07 | 935 | 935 | 917 | 917 | 27,100 |
| 2019/08/06 | 901 | 942 | 901 | 934 | 23,600 |
| 2019/08/05 | 984 | 984 | 936 | 944 | 45,000 |
| 2019/08/02 | 1,028 | 1,028 | 984 | 985 | 34,200 |
| 2019/08/01 | 1,030 | 1,043 | 1,024 | 1,039 | 16,800 |
| 2019/07/31 | 1,049 | 1,052 | 1,025 | 1,025 | 47,700 |
| 2019/07/30 | 1,061 | 1,070 | 1,047 | 1,066 | 19,700 |
| 2019/07/29 | 995 | 1,060 | 981 | 1,049 | 39,100 |
| 2019/07/26 | 1,047 | 1,058 | 1,037 | 1,049 | 23,900 |
| 2019/07/25 | 1,024 | 1,067 | 1,024 | 1,067 | 15,500 |
| 2019/07/24 | 1,027 | 1,034 | 1,013 | 1,024 | 21,200 |
| 2019/07/23 | 1,010 | 1,033 | 1,010 | 1,026 | 10,200 |
| 2019/07/22 | 1,015 | 1,017 | 1,004 | 1,010 | 10,700 |
| 2019/07/19 | 986 | 1,018 | 984 | 1,011 | 25,800 |
| 2019/07/18 | 1,020 | 1,024 | 979 | 983 | 44,300 |
| 2019/07/17 | 1,053 | 1,055 | 1,032 | 1,032 | 13,700 |
| 2019/07/16 | 1,053 | 1,060 | 1,049 | 1,056 | 12,400 |
| 2019/07/12 | 1,054 | 1,071 | 1,047 | 1,056 | 21,900 |
| 2019/07/11 | 1,028 | 1,056 | 1,026 | 1,054 | 22,900 |
| 2019/07/10 | 1,042 | 1,044 | 1,015 | 1,015 | 38,800 |
| 2019/07/09 | 1,064 | 1,071 | 1,046 | 1,050 | 20,400 |
| 2019/07/08 | 1,097 | 1,097 | 1,061 | 1,066 | 25,200 |
| 2019/07/05 | 1,092 | 1,102 | 1,077 | 1,098 | 27,500 |
| 2019/07/04 | 1,110 | 1,111 | 1,093 | 1,102 | 30,600 |
| 2019/07/03 | 1,097 | 1,110 | 1,092 | 1,105 | 50,500 |
| 2019/07/02 | 1,066 | 1,090 | 1,056 | 1,083 | 37,900 |
| 2019/07/01 | 1,049 | 1,066 | 1,040 | 1,066 | 35,800 |
| 2019/06/28 | 1,034 | 1,038 | 1,015 | 1,024 | 25,000 |
| 2019/06/27 | 995 | 1,043 | 995 | 1,041 | 19,900 |
| 2019/06/26 | 984 | 1,012 | 984 | 994 | 19,400 |
| 2019/06/25 | 975 | 1,000 | 975 | 987 | 11,500 |
| 2019/06/24 | 991 | 1,006 | 981 | 988 | 21,100 |
| 2019/06/21 | 982 | 1,021 | 963 | 990 | 93,200 |
| 2019/06/20 | 1,020 | 1,020 | 980 | 982 | 26,100 |
| 2019/06/19 | 966 | 1,006 | 960 | 1,005 | 26,100 |
| 2019/06/18 | 996 | 996 | 948 | 951 | 23,500 |
| 2019/06/17 | 996 | 1,004 | 986 | 998 | 22,000 |
| 2019/06/14 | 1,024 | 1,026 | 1,008 | 1,010 | 17,800 |
| 2019/06/13 | 1,037 | 1,039 | 1,011 | 1,024 | 24,200 |
| 2019/06/12 | 1,047 | 1,055 | 1,033 | 1,044 | 22,700 |
| 2019/06/11 | 1,028 | 1,042 | 1,018 | 1,040 | 18,300 |
| 2019/06/10 | 1,004 | 1,026 | 1,004 | 1,024 | 19,500 |
| 2019/06/07 | 1,005 | 1,017 | 985 | 1,013 | 13,600 |
| 2019/06/06 | 1,024 | 1,024 | 994 | 1,005 | 8,700 |
| 2019/06/05 | 1,008 | 1,023 | 1,000 | 1,023 | 28,100 |
| 2019/06/04 | 966 | 1,006 | 966 | 1,005 | 20,200 |
| 2019/06/03 | 972 | 972 | 953 | 957 | 14,200 |
| 2019/05/31 | 971 | 985 | 951 | 975 | 32,700 |
| 2019/05/30 | 1,053 | 1,059 | 977 | 990 | 69,700 |
| 2019/05/29 | 1,059 | 1,100 | 1,014 | 1,069 | 57,600 |
| 2019/05/29 | 1 -> 2.00 分割 | ||||
| 2019/05/28 | 2,015 | 2,086 | 2,015 | 2,086 | 34,100 |
| 2019/05/27 | 2,096 | 2,096 | 2,051 | 2,065 | 15,300 |
| 2019/05/24 | 2,080 | 2,097 | 2,046 | 2,096 | 11,300 |
| 2019/05/23 | 2,021 | 2,112 | 2,021 | 2,075 | 29,700 |
| 2019/05/22 | 2,049 | 2,073 | 2,009 | 2,011 | 28,200 |
| 2019/05/21 | 2,005 | 2,029 | 1,980 | 2,019 | 13,600 |
| 2019/05/20 | 1,994 | 2,025 | 1,962 | 2,015 | 47,100 |
| 2019/05/17 | 1,960 | 1,975 | 1,939 | 1,954 | 17,700 |
| 2019/05/16 | 1,945 | 1,968 | 1,920 | 1,952 | 22,300 |
| 2019/05/15 | 1,940 | 1,946 | 1,870 | 1,936 | 22,900 |
| 2019/05/14 | 1,915 | 1,920 | 1,829 | 1,911 | 20,100 |
| 2019/05/13 | 1,968 | 1,971 | 1,901 | 1,923 | 26,500 |
| 2019/05/10 | 2,046 | 2,046 | 1,927 | 1,946 | 35,700 |
| 2019/05/09 | 2,099 | 2,099 | 2,041 | 2,052 | 28,900 |
| 2019/05/08 | 2,150 | 2,150 | 2,071 | 2,081 | 38,300 |
| 2019/05/07 | 2,084 | 2,162 | 2,036 | 2,150 | 44,400 |
| 2019/04/26 | 2,054 | 2,074 | 2,013 | 2,043 | 82,800 |
| 2019/04/25 | 1,857 | 1,887 | 1,837 | 1,867 | 6,800 |
| 2019/04/24 | 1,883 | 1,883 | 1,854 | 1,857 | 8,500 |
| 2019/04/23 | 1,854 | 1,885 | 1,845 | 1,883 | 8,200 |
| 2019/04/22 | 1,851 | 1,871 | 1,834 | 1,851 | 7,000 |
| 2019/04/19 | 1,869 | 1,869 | 1,834 | 1,847 | 8,300 |
| 2019/04/18 | 1,866 | 1,879 | 1,829 | 1,854 | 9,600 |
| 2019/04/17 | 1,837 | 1,876 | 1,829 | 1,866 | 10,300 |
| 2019/04/16 | 1,830 | 1,841 | 1,815 | 1,828 | 5,600 |
| 2019/04/15 | 1,793 | 1,839 | 1,793 | 1,839 | 12,100 |
| 2019/04/12 | 1,797 | 1,797 | 1,774 | 1,790 | 6,600 |
| 2019/04/11 | 1,796 | 1,805 | 1,772 | 1,801 | 6,100 |
| 2019/04/10 | 1,781 | 1,805 | 1,764 | 1,797 | 7,900 |
| 2019/04/09 | 1,794 | 1,807 | 1,774 | 1,790 | 18,000 |
| 2019/04/08 | 1,823 | 1,824 | 1,782 | 1,794 | 7,800 |
| 2019/04/05 | 1,783 | 1,819 | 1,780 | 1,817 | 9,000 |
| 2019/04/04 | 1,792 | 1,802 | 1,769 | 1,791 | 8,700 |
| 2019/04/03 | 1,764 | 1,815 | 1,752 | 1,800 | 18,600 |
| 2019/04/02 | 1,771 | 1,786 | 1,756 | 1,766 | 11,800 |
| 2019/04/01 | 1,708 | 1,770 | 1,706 | 1,752 | 14,900 |
| 2019/03/29 | 1,709 | 1,710 | 1,684 | 1,693 | 6,700 |
| 2019/03/28 | 1,720 | 1,720 | 1,675 | 1,697 | 17,700 |
| 2019/03/27 | 1,720 | 1,760 | 1,697 | 1,752 | 19,400 |
| 2019/03/26 | 1,714 | 1,762 | 1,713 | 1,758 | 39,600 |
| 2019/03/25 | 1,727 | 1,729 | 1,671 | 1,696 | 31,600 |
| 2019/03/22 | 1,680 | 1,746 | 1,680 | 1,745 | 38,700 |
| 2019/03/20 | 1,665 | 1,675 | 1,641 | 1,662 | 19,200 |
| 2019/03/19 | 1,684 | 1,684 | 1,619 | 1,649 | 22,900 |
| 2019/03/18 | 1,627 | 1,694 | 1,626 | 1,694 | 24,800 |
| 2019/03/15 | 1,664 | 1,700 | 1,587 | 1,587 | 30,700 |
| 2019/03/14 | 1,669 | 1,673 | 1,662 | 1,662 | 6,900 |
| 2019/03/13 | 1,681 | 1,705 | 1,660 | 1,666 | 13,000 |
| 2019/03/12 | 1,680 | 1,693 | 1,666 | 1,683 | 48,500 |
| 2019/03/11 | 1,689 | 1,689 | 1,666 | 1,675 | 28,800 |
| 2019/03/08 | 1,726 | 1,744 | 1,676 | 1,689 | 26,900 |
| 2019/03/07 | 1,771 | 1,772 | 1,737 | 1,764 | 25,800 |
| 2019/03/06 | 1,786 | 1,791 | 1,768 | 1,778 | 10,500 |
| 2019/03/05 | 1,804 | 1,804 | 1,765 | 1,797 | 16,900 |
| 2019/03/04 | 1,774 | 1,805 | 1,771 | 1,804 | 10,000 |
| 2019/03/01 | 1,804 | 1,816 | 1,756 | 1,760 | 22,100 |
| 2019/02/28 | 1,800 | 1,826 | 1,790 | 1,805 | 12,800 |
| 2019/02/27 | 1,823 | 1,836 | 1,792 | 1,812 | 17,100 |
| 2019/02/26 | 1,868 | 1,868 | 1,818 | 1,823 | 16,300 |
| 2019/02/25 | 1,865 | 1,907 | 1,850 | 1,876 | 9,900 |
| 2019/02/22 | 1,853 | 1,876 | 1,835 | 1,863 | 11,600 |
| 2019/02/21 | 1,863 | 1,900 | 1,845 | 1,852 | 18,500 |
| 2019/02/20 | 1,828 | 1,887 | 1,828 | 1,863 | 19,900 |
| 2019/02/19 | 1,873 | 1,874 | 1,827 | 1,854 | 31,100 |
| 2019/02/18 | 1,832 | 1,887 | 1,831 | 1,884 | 12,100 |
| 2019/02/15 | 1,804 | 1,835 | 1,804 | 1,813 | 15,700 |
| 2019/02/14 | 1,821 | 1,833 | 1,809 | 1,823 | 16,900 |
| 2019/02/13 | 1,827 | 1,830 | 1,763 | 1,827 | 33,800 |
| 2019/02/12 | 1,822 | 1,851 | 1,809 | 1,827 | 27,400 |
| 2019/02/08 | 1,805 | 1,830 | 1,797 | 1,822 | 14,000 |
| 2019/02/07 | 1,828 | 1,835 | 1,800 | 1,829 | 24,800 |
| 2019/02/06 | 1,835 | 1,845 | 1,823 | 1,830 | 10,300 |
| 2019/02/05 | 1,830 | 1,840 | 1,812 | 1,835 | 18,300 |
| 2019/02/04 | 1,802 | 1,859 | 1,801 | 1,830 | 18,700 |
| 2019/02/01 | 1,793 | 1,836 | 1,793 | 1,802 | 17,900 |
| 2019/01/31 | 1,785 | 1,809 | 1,772 | 1,793 | 14,400 |
| 2019/01/30 | 1,838 | 1,847 | 1,787 | 1,791 | 21,800 |
| 2019/01/29 | 1,864 | 1,864 | 1,812 | 1,837 | 10,500 |
| 2019/01/28 | 1,885 | 1,885 | 1,856 | 1,869 | 8,300 |
| 2019/01/25 | 1,851 | 1,903 | 1,850 | 1,888 | 12,000 |
| 2019/01/24 | 1,826 | 1,846 | 1,825 | 1,842 | 6,500 |
| 2019/01/23 | 1,850 | 1,857 | 1,829 | 1,829 | 7,300 |
| 2019/01/22 | 1,908 | 1,908 | 1,869 | 1,885 | 6,700 |
| 2019/01/21 | 1,907 | 1,920 | 1,899 | 1,907 | 9,200 |
| 2019/01/18 | 1,906 | 1,910 | 1,870 | 1,890 | 17,500 |
| 2019/01/17 | 1,902 | 1,926 | 1,869 | 1,917 | 24,500 |
| 2019/01/16 | 1,951 | 1,953 | 1,899 | 1,901 | 11,900 |
| 2019/01/15 | 1,940 | 1,984 | 1,922 | 1,951 | 26,300 |
| 2019/01/11 | 1,976 | 2,002 | 1,961 | 1,978 | 11,600 |
| 2019/01/10 | 1,997 | 2,019 | 1,957 | 1,975 | 19,100 |
| 2019/01/09 | 2,047 | 2,048 | 2,001 | 2,005 | 18,200 |
| 2019/01/08 | 2,029 | 2,087 | 1,985 | 2,047 | 28,400 |
| 2019/01/07 | 1,959 | 2,047 | 1,959 | 2,047 | 24,800 |
| 2019/01/04 | 1,916 | 1,931 | 1,854 | 1,917 | 16,000 |