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 |
---|---|---|---|---|---|
2007/12/28 | 1,137 | 1,153 | 1,131 | 1,131 | 10,700 |
2007/12/27 | 1,190 | 1,190 | 1,178 | 1,179 | 10,300 |
2007/12/26 | 1,168 | 1,190 | 1,166 | 1,187 | 19,400 |
2007/12/25 | 1,153 | 1,170 | 1,140 | 1,158 | 27,900 |
2007/12/21 | 1,064 | 1,119 | 1,050 | 1,118 | 43,700 |
2007/12/20 | 1,081 | 1,081 | 1,040 | 1,047 | 33,200 |
2007/12/19 | 1,065 | 1,099 | 1,030 | 1,061 | 35,500 |
2007/12/18 | 1,051 | 1,053 | 1,017 | 1,025 | 63,700 |
2007/12/17 | 1,090 | 1,159 | 1,062 | 1,071 | 41,500 |
2007/12/14 | 1,124 | 1,124 | 1,076 | 1,090 | 36,700 |
2007/12/13 | 1,125 | 1,162 | 1,087 | 1,104 | 44,000 |
2007/12/12 | 1,140 | 1,162 | 1,110 | 1,120 | 49,200 |
2007/12/11 | 1,171 | 1,176 | 1,151 | 1,153 | 17,500 |
2007/12/10 | 1,178 | 1,199 | 1,155 | 1,163 | 42,000 |
2007/12/07 | 1,157 | 1,183 | 1,157 | 1,160 | 26,400 |
2007/12/06 | 1,178 | 1,183 | 1,125 | 1,177 | 70,000 |
2007/12/05 | 1,199 | 1,200 | 1,150 | 1,163 | 53,300 |
2007/12/04 | 1,259 | 1,260 | 1,203 | 1,206 | 42,000 |
2007/12/03 | 1,223 | 1,257 | 1,188 | 1,245 | 77,800 |
2007/11/30 | 1,202 | 1,263 | 1,185 | 1,225 | 22,800 |
2007/11/29 | 1,240 | 1,240 | 1,165 | 1,209 | 17,400 |
2007/11/28 | 1,190 | 1,230 | 1,151 | 1,200 | 31,800 |
2007/11/27 | 1,154 | 1,235 | 1,133 | 1,205 | 31,500 |
2007/11/26 | 1,242 | 1,255 | 1,200 | 1,202 | 26,200 |
2007/11/22 | 1,241 | 1,271 | 1,215 | 1,242 | 14,500 |
2007/11/21 | 1,290 | 1,330 | 1,255 | 1,280 | 13,700 |
2007/11/20 | 1,270 | 1,349 | 1,240 | 1,330 | 19,200 |
2007/11/19 | 1,440 | 1,440 | 1,310 | 1,330 | 20,600 |
2007/11/16 | 1,460 | 1,475 | 1,403 | 1,420 | 37,100 |
2007/11/15 | 1,362 | 1,515 | 1,362 | 1,480 | 48,100 |
2007/11/14 | 1,306 | 1,389 | 1,286 | 1,342 | 21,700 |
2007/11/13 | 1,209 | 1,250 | 1,209 | 1,230 | 22,200 |
2007/11/12 | 1,316 | 1,316 | 1,225 | 1,247 | 16,700 |
2007/11/09 | 1,376 | 1,410 | 1,333 | 1,335 | 13,500 |
2007/11/08 | 1,370 | 1,402 | 1,355 | 1,396 | 10,400 |
2007/11/07 | 1,392 | 1,430 | 1,390 | 1,430 | 14,300 |
2007/11/06 | 1,349 | 1,480 | 1,346 | 1,373 | 38,700 |
2007/11/05 | 1,482 | 1,519 | 1,320 | 1,409 | 43,800 |
2007/11/02 | 1,491 | 1,550 | 1,470 | 1,512 | 21,100 |
2007/11/01 | 1,552 | 1,580 | 1,515 | 1,550 | 29,800 |
2007/10/31 | 1,575 | 1,600 | 1,530 | 1,600 | 48,200 |
2007/10/30 | 1,656 | 1,729 | 1,555 | 1,617 | 57,900 |
2007/10/29 | 1,600 | 1,716 | 1,570 | 1,679 | 71,300 |
2007/10/26 | 1,569 | 1,668 | 1,540 | 1,630 | 103,200 |
2007/10/25 | 1,382 | 1,513 | 1,380 | 1,513 | 100,800 |
2007/10/24 | 1,290 | 1,396 | 1,270 | 1,372 | 63,700 |
2007/10/23 | 1,240 | 1,280 | 1,215 | 1,250 | 43,500 |
2007/10/22 | 1,230 | 1,290 | 1,150 | 1,289 | 29,600 |
2007/10/19 | 1,273 | 1,295 | 1,259 | 1,295 | 23,200 |
2007/10/18 | 1,295 | 1,315 | 1,231 | 1,233 | 43,200 |
2007/10/17 | 1,330 | 1,333 | 1,240 | 1,274 | 62,700 |
2007/10/16 | 1,304 | 1,355 | 1,280 | 1,333 | 59,300 |
2007/10/15 | 1,266 | 1,297 | 1,260 | 1,284 | 28,900 |
2007/10/12 | 1,235 | 1,245 | 1,212 | 1,244 | 37,400 |
2007/10/11 | 1,230 | 1,234 | 1,181 | 1,219 | 29,100 |
2007/10/10 | 1,210 | 1,249 | 1,204 | 1,216 | 60,400 |
2007/10/09 | 1,162 | 1,195 | 1,150 | 1,194 | 35,000 |
2007/10/05 | 1,160 | 1,162 | 1,140 | 1,145 | 20,700 |
2007/10/04 | 1,185 | 1,185 | 1,114 | 1,171 | 99,400 |
2007/10/03 | 1,145 | 1,189 | 1,125 | 1,185 | 64,800 |
2007/10/02 | 1,170 | 1,180 | 1,135 | 1,155 | 54,200 |
2007/10/01 | 1,137 | 1,165 | 1,121 | 1,160 | 48,900 |
2007/09/28 | 1,136 | 1,150 | 1,080 | 1,137 | 64,500 |
2007/09/27 | 1,017 | 1,087 | 990 | 1,086 | 80,500 |
2007/09/26 | 989 | 1,030 | 980 | 987 | 56,700 |
2007/09/25 | 1,000 | 1,005 | 970 | 988 | 27,200 |
2007/09/21 | 995 | 1,012 | 983 | 985 | 30,800 |
2007/09/20 | 1,000 | 1,015 | 970 | 1,015 | 45,700 |
2007/09/19 | 1,026 | 1,039 | 990 | 1,001 | 59,200 |
2007/09/18 | 1,005 | 1,042 | 1,003 | 1,021 | 29,700 |
2007/09/14 | 1,020 | 1,055 | 984 | 1,000 | 68,000 |
2007/09/13 | 1,093 | 1,125 | 1,025 | 1,030 | 64,700 |
2007/09/12 | 1,081 | 1,158 | 1,080 | 1,085 | 47,700 |
2007/09/11 | 1,120 | 1,129 | 1,060 | 1,071 | 36,600 |
2007/09/10 | 1,100 | 1,195 | 1,080 | 1,146 | 31,600 |
2007/09/07 | 1,170 | 1,200 | 1,133 | 1,139 | 45,900 |
2007/09/06 | 1,151 | 1,215 | 1,105 | 1,160 | 59,400 |
2007/09/05 | 1,257 | 1,273 | 1,160 | 1,189 | 58,900 |
2007/09/04 | 1,321 | 1,321 | 1,230 | 1,275 | 59,400 |
2007/09/03 | 1,320 | 1,341 | 1,312 | 1,330 | 20,200 |
2007/08/31 | 1,307 | 1,326 | 1,300 | 1,320 | 14,200 |
2007/08/30 | 1,306 | 1,341 | 1,297 | 1,312 | 27,800 |
2007/08/29 | 1,320 | 1,325 | 1,283 | 1,291 | 27,800 |
2007/08/28 | 1,309 | 1,360 | 1,295 | 1,360 | 32,600 |
2007/08/27 | 1,321 | 1,360 | 1,268 | 1,336 | 66,200 |
2007/08/24 | 1,300 | 1,344 | 1,285 | 1,320 | 45,200 |
2007/08/23 | 1,300 | 1,310 | 1,271 | 1,281 | 30,200 |
2007/08/22 | 1,293 | 1,300 | 1,253 | 1,260 | 80,100 |
2007/08/21 | 1,302 | 1,368 | 1,225 | 1,333 | 80,200 |
2007/08/20 | 1,470 | 1,470 | 1,200 | 1,272 | 127,900 |
2007/08/17 | 1,450 | 1,476 | 1,320 | 1,390 | 171,800 |
2007/08/16 | 1,500 | 1,500 | 1,500 | 1,500 | 8,000 |
2007/08/15 | 1,815 | 1,845 | 1,780 | 1,800 | 19,100 |
2007/08/14 | 1,850 | 1,861 | 1,830 | 1,840 | 12,600 |
2007/08/13 | 1,831 | 1,875 | 1,831 | 1,832 | 18,800 |
2007/08/10 | 1,769 | 1,884 | 1,769 | 1,876 | 49,600 |
2007/08/09 | 1,800 | 1,839 | 1,800 | 1,817 | 47,600 |
2007/08/08 | 1,806 | 1,810 | 1,751 | 1,755 | 33,700 |
2007/08/07 | 1,873 | 1,873 | 1,800 | 1,802 | 13,900 |
2007/08/06 | 1,865 | 1,900 | 1,820 | 1,859 | 40,800 |
2007/08/03 | 1,845 | 1,876 | 1,820 | 1,865 | 18,200 |
2007/08/02 | 1,809 | 1,845 | 1,800 | 1,844 | 23,900 |
2007/08/01 | 1,830 | 1,830 | 1,793 | 1,800 | 34,400 |
2007/07/31 | 1,862 | 1,862 | 1,830 | 1,840 | 11,900 |
2007/07/30 | 1,802 | 1,845 | 1,802 | 1,841 | 11,500 |
2007/07/27 | 1,850 | 1,867 | 1,812 | 1,854 | 23,700 |
2007/07/26 | 1,915 | 1,915 | 1,874 | 1,880 | 9,400 |
2007/07/25 | 1,878 | 1,915 | 1,860 | 1,905 | 13,900 |
2007/07/24 | 1,866 | 1,888 | 1,865 | 1,877 | 10,100 |
2007/07/23 | 1,869 | 1,890 | 1,860 | 1,877 | 21,800 |
2007/07/20 | 1,895 | 1,915 | 1,880 | 1,894 | 38,100 |
2007/07/19 | 1,943 | 1,945 | 1,895 | 1,921 | 32,400 |
2007/07/18 | 1,960 | 1,960 | 1,910 | 1,914 | 40,600 |
2007/07/17 | 1,980 | 2,015 | 1,980 | 1,982 | 15,700 |
2007/07/13 | 1,975 | 1,975 | 1,932 | 1,960 | 17,100 |
2007/07/12 | 1,973 | 1,985 | 1,960 | 1,961 | 17,600 |
2007/07/11 | 1,989 | 1,995 | 1,971 | 1,985 | 28,700 |
2007/07/10 | 2,000 | 2,020 | 1,973 | 1,995 | 37,500 |
2007/07/09 | 1,948 | 2,020 | 1,945 | 2,020 | 50,900 |
2007/07/06 | 1,959 | 1,959 | 1,931 | 1,932 | 44,200 |
2007/07/05 | 1,930 | 1,949 | 1,925 | 1,949 | 42,800 |
2007/07/04 | 1,925 | 1,940 | 1,910 | 1,920 | 78,400 |
2007/07/03 | 1,920 | 1,935 | 1,892 | 1,912 | 99,800 |
2007/07/02 | 1,940 | 1,985 | 1,912 | 1,914 | 61,300 |
2007/06/29 | 1,960 | 1,960 | 1,916 | 1,935 | 84,100 |
2007/06/28 | 2,040 | 2,040 | 1,979 | 1,985 | 55,300 |
2007/06/27 | 2,130 | 2,130 | 2,055 | 2,055 | 27,600 |
2007/06/26 | 2,165 | 2,180 | 2,130 | 2,130 | 19,100 |
2007/06/25 | 2,105 | 2,160 | 2,065 | 2,150 | 26,800 |
2007/06/22 | 2,165 | 2,165 | 2,120 | 2,125 | 22,100 |
2007/06/21 | 2,185 | 2,185 | 2,135 | 2,150 | 30,800 |
2007/06/20 | 2,205 | 2,210 | 2,190 | 2,205 | 48,000 |
2007/06/19 | 2,205 | 2,220 | 2,175 | 2,175 | 56,300 |
2007/06/18 | 2,150 | 2,190 | 2,140 | 2,180 | 67,600 |
2007/06/15 | 1,990 | 2,110 | 1,985 | 2,070 | 95,500 |
2007/06/14 | 1,885 | 1,961 | 1,861 | 1,961 | 37,000 |
2007/06/13 | 1,869 | 1,880 | 1,845 | 1,866 | 36,000 |
2007/06/12 | 1,880 | 1,900 | 1,852 | 1,899 | 49,300 |
2007/06/11 | 1,931 | 1,931 | 1,882 | 1,885 | 57,600 |
2007/06/08 | 1,934 | 1,960 | 1,918 | 1,948 | 29,800 |
2007/06/07 | 1,961 | 1,965 | 1,932 | 1,964 | 45,700 |
2007/06/06 | 1,990 | 1,991 | 1,960 | 1,971 | 61,800 |
2007/06/05 | 2,010 | 2,010 | 1,980 | 2,005 | 25,100 |
2007/06/04 | 2,050 | 2,050 | 2,000 | 2,005 | 23,900 |
2007/06/01 | 2,045 | 2,050 | 2,000 | 2,050 | 36,100 |
2007/05/31 | 2,010 | 2,045 | 1,965 | 2,045 | 46,800 |
2007/05/30 | 2,050 | 2,055 | 2,000 | 2,020 | 78,700 |
2007/05/29 | 2,120 | 2,120 | 2,060 | 2,060 | 65,500 |
2007/05/28 | 2,130 | 2,165 | 2,110 | 2,160 | 23,000 |
2007/05/25 | 2,070 | 2,170 | 2,025 | 2,125 | 45,900 |
2007/05/24 | 2,140 | 2,150 | 2,045 | 2,105 | 66,500 |
2007/05/23 | 2,210 | 2,210 | 2,120 | 2,120 | 59,200 |
2007/05/22 | 2,230 | 2,235 | 2,165 | 2,210 | 46,000 |
2007/05/21 | 2,345 | 2,350 | 2,210 | 2,235 | 39,700 |
2007/05/18 | 2,295 | 2,335 | 2,285 | 2,315 | 45,900 |
2007/05/17 | 2,235 | 2,340 | 2,210 | 2,325 | 70,400 |
2007/05/16 | 2,140 | 2,275 | 2,140 | 2,200 | 67,700 |
2007/05/15 | 2,330 | 2,330 | 2,180 | 2,180 | 79,700 |
2007/05/14 | 2,355 | 2,355 | 2,310 | 2,335 | 26,900 |
2007/05/11 | 2,350 | 2,350 | 2,290 | 2,335 | 20,500 |
2007/05/10 | 2,350 | 2,380 | 2,340 | 2,365 | 15,400 |
2007/05/09 | 2,370 | 2,380 | 2,340 | 2,365 | 19,100 |
2007/05/08 | 2,430 | 2,430 | 2,365 | 2,380 | 26,700 |
2007/05/07 | 2,320 | 2,400 | 2,320 | 2,390 | 24,300 |
2007/05/02 | 2,350 | 2,370 | 2,315 | 2,325 | 11,600 |
2007/05/01 | 2,285 | 2,375 | 2,285 | 2,350 | 13,400 |
2007/04/27 | 2,320 | 2,350 | 2,300 | 2,305 | 31,900 |
2007/04/26 | 2,395 | 2,400 | 2,320 | 2,320 | 21,300 |
2007/04/25 | 2,400 | 2,405 | 2,360 | 2,390 | 27,800 |
2007/04/24 | 2,370 | 2,410 | 2,345 | 2,400 | 43,900 |
2007/04/23 | 2,300 | 2,390 | 2,290 | 2,380 | 51,800 |
2007/04/20 | 2,270 | 2,295 | 2,255 | 2,275 | 49,900 |
2007/04/19 | 2,245 | 2,335 | 2,235 | 2,265 | 73,600 |
2007/04/18 | 2,355 | 2,360 | 2,295 | 2,310 | 76,600 |
2007/04/17 | 2,390 | 2,430 | 2,360 | 2,390 | 32,300 |
2007/04/16 | 2,470 | 2,485 | 2,360 | 2,420 | 41,500 |
2007/04/13 | 2,485 | 2,525 | 2,460 | 2,465 | 23,800 |
2007/04/12 | 2,500 | 2,510 | 2,465 | 2,480 | 15,100 |
2007/04/11 | 2,450 | 2,530 | 2,420 | 2,530 | 70,700 |
2007/04/10 | 2,480 | 2,520 | 2,450 | 2,450 | 90,300 |
2007/04/09 | 2,500 | 2,570 | 2,415 | 2,500 | 67,700 |
2007/04/06 | 2,635 | 2,645 | 2,525 | 2,530 | 40,200 |
2007/04/05 | 2,625 | 2,635 | 2,565 | 2,595 | 53,800 |
2007/04/04 | 2,655 | 2,690 | 2,620 | 2,645 | 133,200 |
2007/04/03 | 2,490 | 2,615 | 2,485 | 2,600 | 84,600 |
2007/04/02 | 2,530 | 2,645 | 2,410 | 2,450 | 173,700 |
2007/03/30 | 2,495 | 2,570 | 2,475 | 2,535 | 120,200 |
2007/03/29 | 2,300 | 2,460 | 2,255 | 2,460 | 97,500 |
2007/03/28 | 2,260 | 2,340 | 2,230 | 2,315 | 50,900 |
2007/03/27 | 2,320 | 2,320 | 2,200 | 2,260 | 45,900 |
2007/03/26 | 2,175 | 2,360 | 2,170 | 2,330 | 80,700 |
2007/03/23 | 2,290 | 2,290 | 2,135 | 2,160 | 112,300 |
2007/03/22 | 2,285 | 2,295 | 2,225 | 2,295 | 88,700 |
2007/03/20 | 2,165 | 2,255 | 2,100 | 2,205 | 171,600 |
2007/03/19 | 2,210 | 2,310 | 2,105 | 2,155 | 180,800 |
2007/03/16 | 2,375 | 2,385 | 2,200 | 2,235 | 108,900 |
2007/03/15 | 2,430 | 2,455 | 2,370 | 2,375 | 119,000 |
2007/03/14 | 2,480 | 2,485 | 2,435 | 2,435 | 51,000 |
2007/03/13 | 2,575 | 2,575 | 2,520 | 2,520 | 29,500 |
2007/03/12 | 2,590 | 2,590 | 2,540 | 2,575 | 58,700 |
2007/03/09 | 2,520 | 2,585 | 2,515 | 2,560 | 66,000 |
2007/03/08 | 2,545 | 2,545 | 2,465 | 2,495 | 89,000 |
2007/03/07 | 2,655 | 2,655 | 2,510 | 2,515 | 127,900 |
2007/03/06 | 2,520 | 2,630 | 2,485 | 2,605 | 161,900 |
2007/03/05 | 2,695 | 2,695 | 2,540 | 2,555 | 123,100 |
2007/03/02 | 2,605 | 2,715 | 2,595 | 2,705 | 98,800 |
2007/03/01 | 2,590 | 2,660 | 2,560 | 2,630 | 108,200 |
2007/02/28 | 2,385 | 2,600 | 2,360 | 2,600 | 190,200 |
2007/02/27 | 2,710 | 2,710 | 2,580 | 2,625 | 166,300 |
2007/02/26 | 2,875 | 2,895 | 2,690 | 2,700 | 206,400 |
2007/02/23 | 2,825 | 2,900 | 2,760 | 2,845 | 173,300 |
2007/02/22 | 2,910 | 2,910 | 2,650 | 2,665 | 248,900 |
2007/02/21 | 2,960 | 3,000 | 2,910 | 2,950 | 105,300 |
2007/02/20 | 3,040 | 3,150 | 3,040 | 3,060 | 202,900 |
2007/02/19 | 2,870 | 3,060 | 2,855 | 2,940 | 484,300 |
2007/02/16 | 3,390 | 3,440 | 3,340 | 3,340 | 113,500 |
2007/02/15 | 3,890 | 3,920 | 3,830 | 3,840 | 23,400 |
2007/02/14 | 3,720 | 3,860 | 3,720 | 3,860 | 34,700 |
2007/02/13 | 3,850 | 3,850 | 3,740 | 3,770 | 30,700 |
2007/02/09 | 3,850 | 3,950 | 3,830 | 3,880 | 21,900 |
2007/02/08 | 3,940 | 3,980 | 3,850 | 3,870 | 45,500 |
2007/02/07 | 3,940 | 3,990 | 3,810 | 3,940 | 55,600 |
2007/02/06 | 3,800 | 3,950 | 3,800 | 3,930 | 51,000 |
2007/02/05 | 3,870 | 3,900 | 3,820 | 3,830 | 18,900 |
2007/02/02 | 3,840 | 3,930 | 3,820 | 3,900 | 87,900 |
2007/02/01 | 3,720 | 3,810 | 3,690 | 3,810 | 50,700 |
2007/01/31 | 3,710 | 3,750 | 3,690 | 3,740 | 70,300 |
2007/01/30 | 3,760 | 3,770 | 3,710 | 3,710 | 28,600 |
2007/01/29 | 3,760 | 3,790 | 3,740 | 3,770 | 33,900 |
2007/01/26 | 3,700 | 3,750 | 3,690 | 3,720 | 28,300 |
2007/01/25 | 3,770 | 3,810 | 3,630 | 3,660 | 67,100 |
2007/01/24 | 3,650 | 3,740 | 3,630 | 3,730 | 47,300 |
2007/01/23 | 3,570 | 3,670 | 3,530 | 3,630 | 27,000 |
2007/01/22 | 3,810 | 3,830 | 3,580 | 3,580 | 73,500 |
2007/01/19 | 3,790 | 3,850 | 3,730 | 3,810 | 99,200 |
2007/01/18 | 3,700 | 3,800 | 3,660 | 3,800 | 82,400 |
2007/01/17 | 3,620 | 3,690 | 3,500 | 3,670 | 68,300 |
2007/01/16 | 3,400 | 3,580 | 3,400 | 3,580 | 36,200 |
2007/01/15 | 3,360 | 3,430 | 3,360 | 3,400 | 19,000 |
2007/01/12 | 3,360 | 3,440 | 3,330 | 3,360 | 76,500 |
2007/01/11 | 3,520 | 3,520 | 3,310 | 3,350 | 50,800 |
2007/01/10 | 3,450 | 3,540 | 3,450 | 3,520 | 41,900 |
2007/01/09 | 3,450 | 3,490 | 3,410 | 3,460 | 53,900 |
2007/01/05 | 3,440 | 3,460 | 3,390 | 3,430 | 33,700 |
2007/01/04 | 3,510 | 3,520 | 3,380 | 3,400 | 23,100 |