EMシステムズ(4820)の株価時系列情報
EMシステムズ(4820)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 |
---|---|---|---|---|---|
2003/12/30 | 680 | 680 | 660 | 660 | 1,900 |
2003/12/29 | 659 | 665 | 659 | 660 | 2,900 |
2003/12/26 | 625 | 649 | 625 | 649 | 1,500 |
2003/12/25 | 630 | 630 | 605 | 615 | 2,300 |
2003/12/24 | 630 | 630 | 625 | 625 | 2,100 |
2003/12/22 | 635 | 635 | 620 | 634 | 3,400 |
2003/12/19 | 626 | 626 | 600 | 615 | 9,800 |
2003/12/18 | 640 | 640 | 621 | 621 | 2,200 |
2003/12/17 | 640 | 645 | 640 | 640 | 3,700 |
2003/12/16 | 656 | 656 | 640 | 640 | 2,300 |
2003/12/15 | 650 | 670 | 650 | 670 | 1,700 |
2003/12/12 | 653 | 653 | 650 | 650 | 7,500 |
2003/12/11 | 649 | 650 | 643 | 643 | 900 |
2003/12/10 | 650 | 650 | 650 | 650 | 3,000 |
2003/12/09 | 678 | 678 | 678 | 678 | 1,500 |
2003/12/08 | 657 | 657 | 657 | 657 | 100 |
2003/12/05 | 670 | 670 | 656 | 656 | 1,100 |
2003/12/04 | 655 | 655 | 654 | 654 | 1,300 |
2003/12/03 | 679 | 679 | 652 | 652 | 400 |
2003/12/02 | 690 | 690 | 650 | 650 | 1,500 |
2003/12/01 | 674 | 680 | 674 | 680 | 5,000 |
2003/11/28 | 670 | 675 | 665 | 675 | 2,700 |
2003/11/27 | 669 | 670 | 669 | 670 | 800 |
2003/11/26 | 670 | 670 | 660 | 670 | 2,100 |
2003/11/25 | 670 | 675 | 660 | 670 | 11,700 |
2003/11/21 | 685 | 685 | 660 | 660 | 4,400 |
2003/11/20 | 656 | 685 | 656 | 685 | 2,000 |
2003/11/19 | 651 | 660 | 650 | 660 | 1,600 |
2003/11/18 | 650 | 650 | 621 | 631 | 6,600 |
2003/11/17 | 690 | 690 | 651 | 651 | 1,800 |
2003/11/14 | 691 | 691 | 691 | 691 | 400 |
2003/11/13 | 684 | 685 | 684 | 685 | 500 |
2003/11/12 | 680 | 685 | 680 | 685 | 1,000 |
2003/11/11 | 700 | 700 | 680 | 700 | 3,700 |
2003/11/10 | 720 | 720 | 700 | 720 | 4,600 |
2003/11/07 | 739 | 739 | 720 | 720 | 4,600 |
2003/11/06 | 740 | 740 | 740 | 740 | 3,900 |
2003/11/05 | 740 | 750 | 740 | 740 | 1,200 |
2003/11/04 | 738 | 750 | 736 | 750 | 1,000 |
2003/10/31 | 749 | 765 | 730 | 765 | 1,000 |
2003/10/29 | 770 | 770 | 765 | 765 | 700 |
2003/10/28 | 780 | 780 | 760 | 760 | 1,800 |
2003/10/27 | 790 | 790 | 780 | 780 | 1,300 |
2003/10/24 | 750 | 760 | 750 | 750 | 5,300 |
2003/10/23 | 773 | 773 | 756 | 756 | 8,500 |
2003/10/22 | 810 | 810 | 765 | 785 | 8,900 |
2003/10/21 | 849 | 860 | 801 | 810 | 23,900 |
2003/10/20 | 812 | 850 | 810 | 850 | 27,000 |
2003/10/17 | 750 | 782 | 750 | 777 | 25,600 |
2003/10/16 | 723 | 726 | 719 | 725 | 4,900 |
2003/10/15 | 716 | 720 | 710 | 720 | 4,400 |
2003/10/14 | 700 | 719 | 700 | 700 | 16,000 |
2003/10/10 | 700 | 700 | 680 | 693 | 7,200 |
2003/10/09 | 671 | 690 | 671 | 690 | 3,200 |
2003/10/08 | 695 | 695 | 691 | 691 | 3,500 |
2003/10/07 | 700 | 700 | 676 | 695 | 4,200 |
2003/10/06 | 700 | 700 | 687 | 695 | 4,400 |
2003/10/03 | 690 | 690 | 676 | 689 | 4,300 |
2003/10/02 | 695 | 695 | 675 | 675 | 1,400 |
2003/10/01 | 700 | 700 | 690 | 695 | 4,400 |
2003/09/30 | 675 | 700 | 675 | 675 | 1,700 |
2003/09/29 | 660 | 700 | 657 | 695 | 11,100 |
2003/09/26 | 642 | 670 | 642 | 657 | 26,100 |
2003/09/25 | 745 | 749 | 730 | 740 | 9,800 |
2003/09/24 | 731 | 737 | 731 | 737 | 4,700 |
2003/09/22 | 740 | 740 | 721 | 730 | 13,700 |
2003/09/19 | 720 | 735 | 713 | 730 | 10,500 |
2003/09/18 | 711 | 720 | 710 | 715 | 5,600 |
2003/09/17 | 712 | 712 | 707 | 707 | 1,400 |
2003/09/16 | 707 | 707 | 705 | 706 | 500 |
2003/09/12 | 705 | 719 | 705 | 719 | 1,100 |
2003/09/11 | 710 | 710 | 703 | 703 | 700 |
2003/09/10 | 703 | 710 | 703 | 710 | 1,500 |
2003/09/09 | 718 | 718 | 700 | 710 | 2,300 |
2003/09/08 | 720 | 720 | 717 | 717 | 1,900 |
2003/09/05 | 720 | 720 | 710 | 717 | 3,300 |
2003/09/04 | 718 | 720 | 718 | 718 | 8,200 |
2003/09/03 | 711 | 711 | 711 | 711 | 2,000 |
2003/09/02 | 715 | 715 | 712 | 712 | 3,000 |
2003/09/01 | 719 | 720 | 710 | 711 | 2,300 |
2003/08/29 | 705 | 714 | 705 | 714 | 2,000 |
2003/08/28 | 710 | 720 | 707 | 707 | 3,700 |
2003/08/27 | 720 | 720 | 705 | 706 | 3,200 |
2003/08/26 | 734 | 736 | 721 | 725 | 5,700 |
2003/08/25 | 721 | 725 | 721 | 725 | 1,800 |
2003/08/22 | 720 | 740 | 720 | 721 | 16,300 |
2003/08/21 | 720 | 720 | 717 | 720 | 7,400 |
2003/08/20 | 729 | 730 | 717 | 717 | 12,700 |
2003/08/19 | 707 | 720 | 706 | 716 | 22,700 |
2003/08/18 | 709 | 734 | 705 | 720 | 8,800 |
2003/08/15 | 680 | 720 | 678 | 718 | 6,200 |
2003/08/14 | 698 | 698 | 680 | 680 | 7,900 |
2003/08/13 | 700 | 700 | 671 | 691 | 2,200 |
2003/08/12 | 704 | 710 | 700 | 700 | 5,400 |
2003/08/11 | 710 | 725 | 710 | 710 | 10,100 |
2003/08/08 | 701 | 705 | 700 | 705 | 7,000 |
2003/08/07 | 710 | 718 | 710 | 717 | 12,500 |
2003/08/06 | 689 | 701 | 689 | 700 | 13,500 |
2003/08/05 | 669 | 689 | 668 | 689 | 6,800 |
2003/08/04 | 650 | 680 | 650 | 650 | 4,500 |
2003/08/01 | 660 | 660 | 645 | 645 | 2,900 |
2003/07/31 | 660 | 660 | 660 | 660 | 200 |
2003/07/30 | 660 | 660 | 655 | 655 | 6,500 |
2003/07/29 | 660 | 660 | 655 | 655 | 2,500 |
2003/07/28 | 660 | 660 | 655 | 655 | 6,300 |
2003/07/25 | 670 | 670 | 660 | 660 | 3,500 |
2003/07/24 | 660 | 660 | 650 | 660 | 4,100 |
2003/07/23 | 657 | 657 | 645 | 655 | 4,100 |
2003/07/22 | 635 | 649 | 635 | 649 | 2,900 |
2003/07/18 | 640 | 645 | 621 | 621 | 9,300 |
2003/07/17 | 660 | 660 | 655 | 655 | 8,000 |
2003/07/16 | 672 | 672 | 663 | 665 | 10,500 |
2003/07/15 | 680 | 680 | 670 | 670 | 12,200 |
2003/07/14 | 675 | 676 | 675 | 675 | 900 |
2003/07/11 | 680 | 680 | 673 | 673 | 4,700 |
2003/07/10 | 681 | 681 | 672 | 672 | 10,600 |
2003/07/09 | 690 | 690 | 673 | 690 | 8,200 |
2003/07/08 | 700 | 715 | 700 | 715 | 11,100 |
2003/07/07 | 670 | 698 | 670 | 698 | 5,600 |
2003/07/04 | 685 | 685 | 670 | 670 | 10,300 |
2003/07/03 | 670 | 675 | 668 | 675 | 7,600 |
2003/07/02 | 670 | 670 | 666 | 666 | 17,300 |
2003/07/01 | 686 | 691 | 670 | 670 | 10,500 |
2003/06/30 | 685 | 696 | 681 | 685 | 8,200 |
2003/06/27 | 670 | 675 | 670 | 675 | 3,100 |
2003/06/26 | 670 | 670 | 670 | 670 | 3,900 |
2003/06/25 | 687 | 687 | 670 | 677 | 10,100 |
2003/06/24 | 666 | 670 | 660 | 667 | 11,200 |
2003/06/23 | 699 | 699 | 656 | 656 | 12,100 |
2003/06/20 | 700 | 700 | 686 | 699 | 3,500 |
2003/06/19 | 710 | 710 | 699 | 700 | 5,200 |
2003/06/18 | 670 | 685 | 670 | 671 | 17,700 |
2003/06/17 | 660 | 666 | 660 | 660 | 10,600 |
2003/06/16 | 665 | 665 | 660 | 660 | 4,000 |
2003/06/13 | 671 | 671 | 660 | 660 | 3,500 |
2003/06/12 | 670 | 672 | 670 | 670 | 2,400 |
2003/06/11 | 678 | 678 | 670 | 670 | 3,100 |
2003/06/10 | 670 | 680 | 670 | 670 | 2,900 |
2003/06/09 | 669 | 670 | 660 | 669 | 4,900 |
2003/06/06 | 660 | 670 | 660 | 670 | 4,000 |
2003/06/05 | 680 | 680 | 660 | 660 | 8,400 |
2003/06/04 | 700 | 700 | 680 | 680 | 2,000 |
2003/06/02 | 710 | 710 | 690 | 700 | 3,700 |
2003/05/30 | 708 | 708 | 708 | 708 | 1,000 |
2003/05/28 | 696 | 708 | 696 | 708 | 400 |
2003/05/27 | 709 | 710 | 699 | 700 | 1,800 |
2003/05/26 | 710 | 710 | 710 | 710 | 100 |
2003/05/23 | 730 | 730 | 691 | 691 | 2,700 |
2003/05/22 | 700 | 710 | 700 | 700 | 1,100 |
2003/05/21 | 735 | 735 | 735 | 735 | 1,600 |
2003/05/19 | 740 | 740 | 730 | 735 | 800 |
2003/05/16 | 720 | 730 | 720 | 730 | 1,200 |
2003/05/15 | 730 | 730 | 710 | 719 | 4,300 |
2003/05/14 | 740 | 740 | 730 | 730 | 2,200 |
2003/05/13 | 710 | 740 | 710 | 740 | 3,700 |
2003/05/12 | 670 | 710 | 670 | 705 | 17,700 |
2003/05/09 | 670 | 680 | 660 | 667 | 39,000 |
2003/05/08 | 670 | 670 | 660 | 670 | 9,600 |
2003/05/07 | 700 | 700 | 690 | 690 | 2,200 |
2003/05/06 | 750 | 750 | 710 | 710 | 6,900 |
2003/05/02 | 775 | 775 | 750 | 750 | 1,700 |