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 |
---|---|---|---|---|---|
2004/12/30 | 679 | 699 | 679 | 699 | 1,800 |
2004/12/29 | 665 | 680 | 665 | 680 | 3,000 |
2004/12/28 | 665 | 685 | 665 | 685 | 3,100 |
2004/12/27 | 665 | 700 | 665 | 690 | 3,100 |
2004/12/24 | 715 | 715 | 710 | 715 | 5,000 |
2004/12/22 | 716 | 716 | 715 | 715 | 3,100 |
2004/12/21 | 721 | 721 | 720 | 721 | 2,800 |
2004/12/20 | 710 | 715 | 710 | 711 | 2,800 |
2004/12/17 | 760 | 760 | 760 | 760 | 500 |
2004/12/16 | 750 | 765 | 750 | 765 | 1,000 |
2004/12/15 | 745 | 746 | 740 | 745 | 1,700 |
2004/12/14 | 740 | 745 | 740 | 745 | 5,500 |
2004/12/13 | 750 | 750 | 745 | 745 | 300 |
2004/12/10 | 771 | 775 | 750 | 750 | 11,000 |
2004/12/09 | 765 | 770 | 760 | 760 | 10,000 |
2004/12/08 | 775 | 775 | 755 | 774 | 4,500 |
2004/12/07 | 780 | 780 | 780 | 780 | 300 |
2004/12/06 | 800 | 800 | 800 | 800 | 8,500 |
2004/12/02 | 810 | 820 | 810 | 820 | 600 |
2004/12/01 | 810 | 820 | 800 | 800 | 1,400 |
2004/11/30 | 810 | 810 | 805 | 810 | 1,300 |
2004/11/29 | 810 | 810 | 805 | 810 | 3,400 |
2004/11/26 | 810 | 810 | 810 | 810 | 1,300 |
2004/11/25 | 789 | 800 | 789 | 800 | 2,400 |
2004/11/24 | 770 | 779 | 750 | 779 | 6,500 |
2004/11/22 | 770 | 780 | 770 | 780 | 700 |
2004/11/19 | 759 | 780 | 759 | 780 | 5,100 |
2004/11/18 | 805 | 805 | 780 | 780 | 400 |
2004/11/17 | 775 | 775 | 775 | 775 | 100 |
2004/11/16 | 780 | 780 | 780 | 780 | 100 |
2004/11/15 | 771 | 779 | 771 | 779 | 700 |
2004/11/12 | 772 | 772 | 765 | 770 | 5,300 |
2004/11/11 | 770 | 770 | 770 | 770 | 1,500 |
2004/11/10 | 770 | 780 | 770 | 780 | 600 |
2004/11/09 | 770 | 770 | 762 | 770 | 1,200 |
2004/11/08 | 780 | 785 | 770 | 770 | 2,300 |
2004/11/05 | 798 | 798 | 760 | 780 | 5,100 |
2004/11/04 | 821 | 821 | 805 | 806 | 1,300 |
2004/11/02 | 808 | 820 | 791 | 820 | 3,700 |
2004/11/01 | 820 | 820 | 800 | 818 | 5,900 |
2004/10/29 | 799 | 815 | 798 | 810 | 6,100 |
2004/10/28 | 850 | 850 | 820 | 821 | 22,900 |
2004/10/27 | 788 | 823 | 786 | 820 | 22,300 |
2004/10/26 | 769 | 780 | 760 | 776 | 11,700 |
2004/10/25 | 747 | 769 | 740 | 756 | 8,400 |
2004/10/22 | 711 | 737 | 711 | 737 | 9,700 |
2004/10/21 | 707 | 717 | 707 | 711 | 9,600 |
2004/10/20 | 704 | 708 | 704 | 708 | 3,400 |
2004/10/19 | 708 | 708 | 705 | 705 | 500 |
2004/10/18 | 713 | 713 | 700 | 700 | 3,500 |
2004/10/15 | 700 | 714 | 700 | 714 | 4,600 |
2004/10/14 | 721 | 721 | 710 | 710 | 5,700 |
2004/10/13 | 724 | 725 | 719 | 721 | 5,900 |
2004/10/12 | 720 | 720 | 716 | 716 | 2,700 |
2004/10/08 | 710 | 717 | 710 | 714 | 3,900 |
2004/10/07 | 724 | 724 | 700 | 711 | 10,600 |
2004/10/06 | 738 | 740 | 725 | 725 | 15,400 |
2004/10/05 | 696 | 735 | 696 | 735 | 23,400 |
2004/10/04 | 680 | 700 | 671 | 689 | 44,600 |
2004/10/01 | 711 | 722 | 655 | 665 | 35,000 |
2004/09/30 | 745 | 750 | 745 | 746 | 10,000 |
2004/09/29 | 755 | 760 | 740 | 745 | 6,000 |
2004/09/28 | 795 | 795 | 772 | 772 | 5,700 |
2004/09/27 | 800 | 800 | 771 | 800 | 4,000 |
2004/09/24 | 809 | 809 | 800 | 800 | 4,200 |
2004/09/22 | 805 | 835 | 799 | 799 | 6,800 |
2004/09/21 | 820 | 820 | 800 | 800 | 12,100 |
2004/09/17 | 805 | 814 | 799 | 810 | 5,200 |
2004/09/16 | 810 | 810 | 800 | 802 | 10,900 |
2004/09/15 | 840 | 845 | 836 | 836 | 6,200 |
2004/09/14 | 850 | 850 | 840 | 844 | 5,500 |
2004/09/13 | 871 | 872 | 855 | 855 | 3,400 |
2004/09/10 | 895 | 895 | 875 | 875 | 1,000 |
2004/09/09 | 900 | 900 | 890 | 895 | 1,100 |
2004/09/08 | 930 | 930 | 900 | 900 | 2,600 |
2004/09/07 | 940 | 940 | 925 | 929 | 5,700 |
2004/09/06 | 940 | 940 | 930 | 938 | 1,600 |
2004/09/03 | 944 | 944 | 940 | 940 | 1,400 |
2004/09/02 | 945 | 945 | 936 | 945 | 800 |
2004/09/01 | 945 | 945 | 935 | 935 | 1,100 |
2004/08/31 | 925 | 950 | 925 | 950 | 2,800 |
2004/08/30 | 930 | 930 | 930 | 930 | 900 |
2004/08/27 | 925 | 930 | 925 | 930 | 1,700 |
2004/08/26 | 945 | 945 | 930 | 930 | 1,500 |
2004/08/25 | 950 | 950 | 950 | 950 | 1,900 |
2004/08/24 | 950 | 950 | 950 | 950 | 2,100 |
2004/08/23 | 945 | 959 | 945 | 959 | 1,500 |
2004/08/20 | 950 | 950 | 950 | 950 | 300 |
2004/08/19 | 949 | 949 | 928 | 928 | 200 |
2004/08/16 | 970 | 970 | 950 | 950 | 400 |
2004/08/13 | 920 | 920 | 920 | 920 | 2,200 |
2004/08/12 | 910 | 918 | 901 | 918 | 4,500 |
2004/08/11 | 910 | 918 | 910 | 910 | 9,400 |
2004/08/10 | 930 | 930 | 920 | 920 | 11,700 |
2004/08/09 | 956 | 956 | 920 | 930 | 2,300 |
2004/08/06 | 970 | 970 | 970 | 970 | 2,400 |
2004/08/05 | 970 | 970 | 967 | 967 | 500 |
2004/08/04 | 985 | 985 | 960 | 965 | 3,300 |
2004/08/03 | 985 | 985 | 977 | 977 | 1,400 |
2004/08/02 | 980 | 980 | 951 | 973 | 2,500 |
2004/07/30 | 960 | 962 | 960 | 960 | 2,900 |
2004/07/29 | 954 | 965 | 951 | 955 | 7,200 |
2004/07/28 | 950 | 980 | 950 | 960 | 2,300 |
2004/07/27 | 980 | 980 | 960 | 960 | 5,400 |
2004/07/26 | 980 | 988 | 978 | 980 | 5,400 |
2004/07/23 | 958 | 970 | 958 | 970 | 3,000 |
2004/07/22 | 940 | 950 | 940 | 948 | 2,800 |
2004/07/21 | 950 | 965 | 950 | 955 | 1,200 |
2004/07/20 | 940 | 950 | 930 | 936 | 6,900 |
2004/07/16 | 925 | 940 | 915 | 940 | 2,500 |
2004/07/15 | 940 | 970 | 930 | 970 | 1,700 |
2004/07/14 | 973 | 990 | 950 | 950 | 3,700 |
2004/07/13 | 994 | 994 | 975 | 993 | 5,800 |
2004/07/12 | 975 | 1,000 | 975 | 991 | 9,500 |
2004/07/09 | 985 | 1,000 | 975 | 975 | 14,700 |
2004/07/08 | 945 | 970 | 945 | 970 | 12,300 |
2004/07/07 | 924 | 935 | 920 | 935 | 6,600 |
2004/07/06 | 943 | 947 | 910 | 910 | 7,300 |
2004/07/05 | 870 | 898 | 845 | 898 | 4,300 |
2004/07/02 | 880 | 883 | 880 | 883 | 7,300 |
2004/07/01 | 910 | 920 | 900 | 905 | 3,900 |
2004/06/30 | 945 | 950 | 910 | 920 | 18,300 |
2004/06/29 | 950 | 950 | 932 | 950 | 6,200 |
2004/06/28 | 905 | 950 | 905 | 930 | 4,800 |
2004/06/25 | 881 | 894 | 881 | 893 | 3,100 |
2004/06/24 | 879 | 879 | 860 | 871 | 2,600 |
2004/06/23 | 890 | 891 | 881 | 881 | 3,200 |
2004/06/22 | 892 | 893 | 865 | 875 | 4,900 |
2004/06/21 | 887 | 887 | 880 | 887 | 4,700 |
2004/06/18 | 870 | 870 | 865 | 870 | 1,800 |
2004/06/17 | 852 | 870 | 852 | 870 | 5,100 |
2004/06/16 | 828 | 850 | 828 | 840 | 4,600 |
2004/06/15 | 838 | 838 | 825 | 838 | 2,800 |
2004/06/14 | 838 | 843 | 838 | 843 | 4,100 |
2004/06/11 | 854 | 859 | 843 | 843 | 4,500 |
2004/06/10 | 831 | 834 | 830 | 834 | 300 |
2004/06/09 | 830 | 860 | 830 | 860 | 700 |
2004/06/08 | 830 | 850 | 830 | 850 | 3,400 |
2004/06/07 | 850 | 850 | 830 | 830 | 200 |
2004/06/04 | 850 | 860 | 850 | 860 | 1,900 |
2004/06/03 | 842 | 850 | 842 | 850 | 1,500 |
2004/06/02 | 865 | 870 | 862 | 862 | 2,800 |
2004/06/01 | 850 | 862 | 850 | 862 | 1,000 |
2004/05/31 | 877 | 877 | 840 | 840 | 4,600 |
2004/05/28 | 840 | 850 | 821 | 850 | 4,200 |
2004/05/27 | 825 | 856 | 825 | 841 | 4,600 |
2004/05/26 | 870 | 870 | 870 | 870 | 800 |
2004/05/25 | 835 | 865 | 835 | 860 | 5,600 |
2004/05/24 | 885 | 885 | 870 | 885 | 1,900 |
2004/05/21 | 835 | 855 | 835 | 855 | 1,000 |
2004/05/20 | 849 | 850 | 815 | 825 | 1,500 |
2004/05/19 | 800 | 850 | 800 | 850 | 11,800 |
2004/05/18 | 780 | 815 | 770 | 785 | 3,800 |
2004/05/17 | 900 | 900 | 825 | 825 | 11,100 |
2004/05/14 | 893 | 928 | 892 | 900 | 3,100 |
2004/05/13 | 872 | 876 | 872 | 873 | 2,300 |
2004/05/12 | 840 | 871 | 840 | 871 | 3,600 |
2004/05/11 | 970 | 970 | 890 | 930 | 10,000 |
2004/05/10 | 1,000 | 1,020 | 970 | 990 | 31,500 |
2004/05/07 | 990 | 999 | 990 | 999 | 16,300 |
2004/05/06 | 955 | 992 | 955 | 992 | 10,700 |
2004/04/30 | 950 | 950 | 930 | 946 | 11,300 |
2004/04/28 | 930 | 940 | 930 | 940 | 7,400 |
2004/04/27 | 930 | 935 | 930 | 930 | 12,400 |
2004/04/26 | 930 | 950 | 929 | 930 | 21,000 |
2004/04/23 | 930 | 940 | 920 | 930 | 40,300 |
2004/04/22 | 880 | 934 | 880 | 920 | 40,400 |
2004/04/21 | 802 | 880 | 802 | 879 | 27,700 |
2004/04/20 | 800 | 800 | 790 | 800 | 7,600 |
2004/04/19 | 800 | 800 | 790 | 800 | 13,500 |
2004/04/16 | 785 | 790 | 785 | 790 | 600 |
2004/04/15 | 790 | 790 | 780 | 780 | 10,300 |
2004/04/14 | 780 | 799 | 771 | 780 | 18,400 |
2004/04/13 | 780 | 789 | 775 | 788 | 3,700 |
2004/04/12 | 770 | 781 | 761 | 780 | 10,100 |
2004/04/09 | 762 | 770 | 760 | 760 | 3,700 |
2004/04/08 | 793 | 793 | 760 | 760 | 17,900 |
2004/04/07 | 786 | 788 | 771 | 775 | 10,700 |
2004/04/06 | 795 | 795 | 780 | 780 | 10,200 |
2004/04/05 | 753 | 794 | 753 | 780 | 15,900 |
2004/04/02 | 754 | 754 | 749 | 750 | 16,800 |
2004/04/01 | 754 | 755 | 751 | 751 | 11,500 |
2004/03/31 | 755 | 760 | 751 | 755 | 16,100 |
2004/03/30 | 751 | 757 | 750 | 751 | 14,700 |
2004/03/29 | 763 | 763 | 731 | 750 | 16,300 |
2004/03/26 | 753 | 780 | 753 | 780 | 3,400 |
2004/03/25 | 799 | 800 | 790 | 790 | 5,900 |
2004/03/24 | 777 | 794 | 770 | 794 | 3,600 |
2004/03/23 | 777 | 780 | 760 | 770 | 5,900 |
2004/03/22 | 775 | 775 | 770 | 775 | 2,200 |
2004/03/19 | 755 | 765 | 755 | 765 | 2,500 |
2004/03/18 | 795 | 795 | 780 | 780 | 4,200 |
2004/03/17 | 771 | 780 | 771 | 780 | 2,900 |
2004/03/16 | 760 | 770 | 760 | 761 | 2,800 |
2004/03/15 | 752 | 760 | 750 | 755 | 9,500 |
2004/03/12 | 765 | 765 | 760 | 760 | 600 |
2004/03/11 | 766 | 780 | 766 | 780 | 1,500 |
2004/03/10 | 800 | 800 | 761 | 780 | 8,600 |
2004/03/09 | 765 | 800 | 765 | 790 | 28,300 |
2004/03/08 | 800 | 802 | 750 | 751 | 5,400 |
2004/03/05 | 800 | 802 | 790 | 800 | 29,500 |
2004/03/04 | 745 | 820 | 745 | 805 | 19,000 |
2004/03/03 | 739 | 740 | 738 | 738 | 3,400 |
2004/03/02 | 727 | 735 | 727 | 735 | 4,100 |
2004/03/01 | 728 | 728 | 725 | 725 | 6,100 |
2004/02/27 | 730 | 730 | 721 | 725 | 2,900 |
2004/02/26 | 707 | 727 | 707 | 727 | 2,500 |
2004/02/25 | 730 | 730 | 720 | 727 | 7,900 |
2004/02/24 | 720 | 725 | 715 | 725 | 3,500 |
2004/02/23 | 712 | 720 | 703 | 705 | 2,100 |
2004/02/20 | 713 | 713 | 700 | 700 | 4,600 |
2004/02/19 | 700 | 705 | 700 | 705 | 3,400 |
2004/02/18 | 706 | 706 | 696 | 700 | 3,400 |
2004/02/17 | 730 | 730 | 700 | 700 | 3,200 |
2004/02/16 | 703 | 710 | 703 | 710 | 1,800 |
2004/02/13 | 695 | 710 | 695 | 710 | 7,100 |
2004/02/12 | 695 | 695 | 695 | 695 | 1,600 |
2004/02/10 | 700 | 700 | 692 | 695 | 9,900 |
2004/02/09 | 690 | 700 | 685 | 700 | 6,600 |
2004/02/06 | 690 | 690 | 685 | 685 | 3,200 |
2004/02/05 | 685 | 697 | 685 | 696 | 2,000 |
2004/02/04 | 686 | 686 | 686 | 686 | 400 |
2004/02/02 | 699 | 700 | 680 | 680 | 2,000 |
2004/01/30 | 670 | 690 | 670 | 680 | 2,000 |
2004/01/29 | 710 | 710 | 680 | 680 | 3,500 |
2004/01/28 | 700 | 720 | 700 | 720 | 700 |
2004/01/27 | 700 | 739 | 700 | 739 | 1,200 |
2004/01/26 | 740 | 740 | 710 | 740 | 1,000 |
2004/01/23 | 740 | 740 | 730 | 740 | 2,600 |
2004/01/22 | 740 | 740 | 720 | 730 | 1,500 |
2004/01/21 | 740 | 740 | 740 | 740 | 4,200 |
2004/01/20 | 742 | 742 | 735 | 735 | 3,300 |
2004/01/19 | 742 | 749 | 740 | 740 | 2,400 |
2004/01/16 | 738 | 743 | 726 | 743 | 10,300 |
2004/01/15 | 730 | 738 | 728 | 738 | 3,600 |
2004/01/14 | 720 | 728 | 715 | 728 | 4,000 |
2004/01/13 | 710 | 715 | 710 | 710 | 6,400 |
2004/01/09 | 697 | 715 | 697 | 710 | 6,400 |
2004/01/08 | 680 | 690 | 680 | 690 | 9,300 |
2004/01/07 | 680 | 680 | 675 | 677 | 2,800 |
2004/01/06 | 680 | 680 | 670 | 680 | 5,000 |
2004/01/05 | 680 | 680 | 680 | 680 | 400 |