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 |
---|---|---|---|---|---|
2008/12/30 | 504 | 505 | 500 | 500 | 3,900 |
2008/12/29 | 510 | 510 | 492 | 493 | 5,300 |
2008/12/26 | 483 | 489 | 480 | 480 | 3,800 |
2008/12/25 | 498 | 498 | 458 | 482 | 6,600 |
2008/12/24 | 470 | 478 | 462 | 478 | 5,700 |
2008/12/22 | 460 | 468 | 455 | 468 | 3,500 |
2008/12/19 | 467 | 468 | 460 | 460 | 2,100 |
2008/12/18 | 457 | 467 | 455 | 467 | 6,800 |
2008/12/17 | 465 | 467 | 455 | 467 | 16,800 |
2008/12/16 | 474 | 474 | 465 | 470 | 17,500 |
2008/12/15 | 448 | 465 | 430 | 430 | 1,300 |
2008/12/12 | 451 | 451 | 444 | 448 | 2,900 |
2008/12/11 | 450 | 454 | 450 | 450 | 4,100 |
2008/12/10 | 450 | 460 | 450 | 450 | 1,900 |
2008/12/09 | 460 | 475 | 459 | 460 | 2,000 |
2008/12/08 | 460 | 460 | 450 | 450 | 1,500 |
2008/12/05 | 456 | 460 | 455 | 459 | 4,100 |
2008/12/04 | 482 | 490 | 471 | 471 | 7,500 |
2008/12/03 | 465 | 465 | 464 | 465 | 500 |
2008/12/02 | 470 | 470 | 456 | 470 | 1,700 |
2008/12/01 | 490 | 490 | 474 | 474 | 3,800 |
2008/11/28 | 485 | 485 | 474 | 485 | 8,000 |
2008/11/27 | 481 | 485 | 464 | 470 | 3,100 |
2008/11/26 | 495 | 495 | 459 | 479 | 4,200 |
2008/11/25 | 499 | 499 | 485 | 494 | 7,200 |
2008/11/21 | 469 | 479 | 450 | 479 | 6,500 |
2008/11/20 | 480 | 480 | 470 | 475 | 7,200 |
2008/11/19 | 480 | 491 | 480 | 480 | 5,500 |
2008/11/18 | 495 | 500 | 480 | 480 | 8,900 |
2008/11/17 | 495 | 510 | 481 | 495 | 8,500 |
2008/11/14 | 480 | 530 | 470 | 495 | 23,500 |
2008/11/13 | 471 | 502 | 460 | 486 | 20,000 |
2008/11/12 | 504 | 504 | 475 | 491 | 23,500 |
2008/11/11 | 406 | 446 | 406 | 439 | 12,700 |
2008/11/10 | 377 | 410 | 375 | 405 | 16,300 |
2008/11/07 | 341 | 352 | 341 | 352 | 1,100 |
2008/11/06 | 342 | 345 | 337 | 342 | 8,300 |
2008/11/05 | 345 | 360 | 342 | 345 | 15,600 |
2008/11/04 | 355 | 355 | 333 | 350 | 3,500 |
2008/10/31 | 355 | 356 | 347 | 355 | 5,000 |
2008/10/30 | 340 | 357 | 331 | 348 | 10,400 |
2008/10/29 | 337 | 354 | 337 | 338 | 1,900 |
2008/10/28 | 344 | 345 | 320 | 335 | 3,300 |
2008/10/27 | 348 | 348 | 321 | 335 | 6,000 |
2008/10/24 | 352 | 352 | 330 | 352 | 11,800 |
2008/10/23 | 330 | 337 | 305 | 337 | 15,500 |
2008/10/22 | 331 | 338 | 325 | 337 | 3,200 |
2008/10/21 | 336 | 337 | 328 | 335 | 6,900 |
2008/10/20 | 315 | 325 | 315 | 324 | 7,100 |
2008/10/17 | 347 | 348 | 321 | 324 | 4,200 |
2008/10/16 | 352 | 352 | 325 | 332 | 10,700 |
2008/10/15 | 351 | 369 | 340 | 369 | 6,500 |
2008/10/14 | 347 | 355 | 338 | 352 | 11,800 |
2008/10/10 | 328 | 328 | 302 | 317 | 17,700 |
2008/10/09 | 312 | 350 | 310 | 328 | 7,900 |
2008/10/08 | 312 | 320 | 310 | 317 | 18,300 |
2008/10/07 | 308 | 350 | 308 | 322 | 20,900 |
2008/10/06 | 392 | 392 | 351 | 353 | 11,000 |
2008/10/03 | 400 | 400 | 390 | 394 | 11,100 |
2008/10/02 | 414 | 414 | 395 | 395 | 7,500 |
2008/10/01 | 417 | 446 | 416 | 429 | 4,700 |
2008/09/30 | 407 | 422 | 400 | 422 | 3,500 |
2008/09/29 | 465 | 465 | 437 | 437 | 3,400 |
2008/09/26 | 476 | 480 | 474 | 480 | 2,700 |
2008/09/25 | 465 | 470 | 460 | 465 | 6,600 |
2008/09/24 | 443 | 459 | 441 | 455 | 4,900 |
2008/09/22 | 431 | 440 | 421 | 433 | 3,200 |
2008/09/19 | 416 | 435 | 408 | 408 | 6,600 |
2008/09/18 | 375 | 395 | 355 | 395 | 32,600 |
2008/09/17 | 370 | 389 | 370 | 380 | 30,400 |
2008/09/16 | 400 | 400 | 371 | 390 | 23,200 |
2008/09/12 | 412 | 430 | 410 | 428 | 8,400 |
2008/09/11 | 440 | 440 | 420 | 420 | 5,100 |
2008/09/10 | 448 | 448 | 434 | 435 | 4,900 |
2008/09/09 | 452 | 455 | 448 | 454 | 13,800 |
2008/09/08 | 461 | 470 | 452 | 452 | 5,600 |
2008/09/05 | 469 | 475 | 460 | 460 | 2,600 |
2008/09/04 | 467 | 485 | 465 | 479 | 3,800 |
2008/09/03 | 471 | 482 | 466 | 482 | 3,300 |
2008/09/02 | 475 | 481 | 475 | 481 | 3,300 |
2008/09/01 | 467 | 485 | 467 | 485 | 4,100 |
2008/08/29 | 466 | 488 | 466 | 467 | 4,300 |
2008/08/28 | 492 | 497 | 465 | 466 | 3,500 |
2008/08/27 | 500 | 500 | 497 | 497 | 800 |
2008/08/26 | 506 | 506 | 506 | 506 | 1,200 |
2008/08/25 | 530 | 530 | 510 | 512 | 5,000 |
2008/08/22 | 485 | 495 | 480 | 495 | 2,100 |
2008/08/21 | 480 | 485 | 480 | 485 | 2,200 |
2008/08/20 | 501 | 501 | 485 | 485 | 6,400 |
2008/08/19 | 505 | 505 | 495 | 505 | 2,000 |
2008/08/18 | 491 | 514 | 490 | 514 | 3,000 |
2008/08/15 | 495 | 515 | 495 | 501 | 2,400 |
2008/08/14 | 495 | 497 | 490 | 495 | 5,300 |
2008/08/13 | 500 | 504 | 500 | 500 | 5,200 |
2008/08/12 | 505 | 505 | 504 | 504 | 6,100 |
2008/08/11 | 500 | 520 | 500 | 504 | 6,900 |
2008/08/08 | 504 | 504 | 495 | 500 | 7,600 |
2008/08/07 | 540 | 540 | 510 | 515 | 3,900 |
2008/08/06 | 520 | 545 | 505 | 540 | 11,000 |
2008/08/05 | 540 | 540 | 522 | 528 | 8,300 |
2008/08/04 | 545 | 555 | 540 | 545 | 3,700 |
2008/08/01 | 560 | 560 | 547 | 547 | 2,100 |
2008/07/31 | 564 | 568 | 545 | 568 | 12,200 |
2008/07/30 | 576 | 576 | 550 | 569 | 9,200 |
2008/07/29 | 562 | 575 | 562 | 566 | 7,100 |
2008/07/28 | 591 | 594 | 591 | 592 | 1,000 |
2008/07/25 | 616 | 616 | 600 | 605 | 4,000 |
2008/07/24 | 606 | 607 | 585 | 595 | 3,700 |
2008/07/23 | 592 | 598 | 580 | 598 | 4,700 |
2008/07/22 | 600 | 600 | 590 | 591 | 4,000 |
2008/07/18 | 595 | 613 | 595 | 603 | 3,300 |
2008/07/17 | 590 | 605 | 590 | 598 | 4,500 |
2008/07/16 | 590 | 600 | 590 | 590 | 3,800 |
2008/07/15 | 590 | 593 | 590 | 590 | 3,500 |
2008/07/14 | 595 | 618 | 595 | 600 | 10,800 |
2008/07/11 | 620 | 625 | 615 | 615 | 1,300 |
2008/07/10 | 590 | 635 | 590 | 620 | 4,200 |
2008/07/09 | 634 | 634 | 580 | 590 | 22,700 |
2008/07/08 | 661 | 661 | 641 | 642 | 4,000 |
2008/07/07 | 663 | 671 | 645 | 651 | 7,800 |
2008/07/04 | 691 | 710 | 650 | 653 | 29,500 |
2008/07/03 | 600 | 648 | 600 | 641 | 3,800 |
2008/07/02 | 650 | 650 | 615 | 620 | 5,100 |
2008/07/01 | 670 | 670 | 650 | 650 | 800 |
2008/06/30 | 635 | 660 | 630 | 660 | 2,900 |
2008/06/27 | 645 | 658 | 630 | 635 | 9,100 |
2008/06/26 | 660 | 660 | 630 | 645 | 7,400 |
2008/06/25 | 655 | 660 | 620 | 658 | 10,000 |
2008/06/24 | 613 | 657 | 613 | 635 | 10,900 |
2008/06/23 | 620 | 634 | 620 | 623 | 7,000 |
2008/06/20 | 606 | 623 | 603 | 621 | 8,200 |
2008/06/19 | 632 | 632 | 610 | 612 | 5,300 |
2008/06/18 | 612 | 638 | 612 | 627 | 21,700 |
2008/06/17 | 631 | 640 | 600 | 602 | 41,300 |
2008/06/16 | 657 | 664 | 630 | 630 | 13,200 |
2008/06/13 | 657 | 666 | 650 | 665 | 14,200 |
2008/06/12 | 660 | 674 | 659 | 667 | 7,900 |
2008/06/11 | 679 | 684 | 675 | 675 | 6,200 |
2008/06/10 | 674 | 685 | 670 | 675 | 7,900 |
2008/06/09 | 674 | 682 | 674 | 680 | 2,700 |
2008/06/06 | 685 | 691 | 674 | 675 | 14,900 |
2008/06/05 | 685 | 695 | 683 | 686 | 6,200 |
2008/06/04 | 700 | 707 | 690 | 705 | 2,100 |
2008/06/03 | 715 | 715 | 695 | 704 | 8,400 |
2008/06/02 | 702 | 725 | 702 | 724 | 10,900 |
2008/05/30 | 683 | 696 | 681 | 693 | 5,500 |
2008/05/29 | 670 | 695 | 670 | 690 | 9,300 |
2008/05/28 | 679 | 685 | 669 | 670 | 14,100 |
2008/05/27 | 676 | 695 | 673 | 675 | 3,600 |
2008/05/26 | 680 | 690 | 675 | 675 | 7,400 |
2008/05/23 | 714 | 715 | 685 | 695 | 13,500 |
2008/05/22 | 690 | 699 | 685 | 694 | 7,800 |
2008/05/21 | 680 | 700 | 680 | 700 | 12,000 |
2008/05/20 | 680 | 710 | 675 | 690 | 17,500 |
2008/05/19 | 655 | 699 | 655 | 670 | 47,400 |
2008/05/16 | 728 | 746 | 710 | 715 | 49,100 |
2008/05/15 | 782 | 782 | 745 | 778 | 20,600 |
2008/05/14 | 796 | 796 | 760 | 772 | 20,700 |
2008/05/13 | 826 | 830 | 791 | 808 | 10,500 |
2008/05/12 | 820 | 835 | 802 | 835 | 15,200 |
2008/05/09 | 800 | 850 | 790 | 850 | 36,100 |
2008/05/08 | 787 | 798 | 777 | 795 | 18,700 |
2008/05/07 | 710 | 771 | 705 | 771 | 43,200 |
2008/05/02 | 700 | 729 | 700 | 706 | 14,000 |
2008/05/01 | 727 | 745 | 710 | 710 | 14,200 |
2008/04/30 | 695 | 718 | 665 | 717 | 19,000 |
2008/04/28 | 702 | 724 | 700 | 700 | 19,000 |
2008/04/25 | 700 | 732 | 700 | 707 | 15,100 |
2008/04/24 | 735 | 735 | 708 | 718 | 13,700 |
2008/04/23 | 717 | 745 | 713 | 731 | 32,200 |
2008/04/22 | 746 | 765 | 704 | 747 | 85,100 |
2008/04/21 | 646 | 740 | 646 | 736 | 83,700 |
2008/04/18 | 603 | 670 | 596 | 645 | 97,600 |
2008/04/17 | 561 | 603 | 540 | 603 | 170,300 |
2008/04/16 | 600 | 610 | 590 | 591 | 161,700 |
2008/04/15 | 645 | 696 | 645 | 690 | 30,900 |
2008/04/14 | 643 | 648 | 610 | 640 | 23,000 |
2008/04/11 | 654 | 654 | 639 | 639 | 44,500 |
2008/04/10 | 685 | 685 | 641 | 650 | 61,500 |
2008/04/09 | 702 | 706 | 671 | 695 | 67,300 |
2008/04/08 | 747 | 756 | 724 | 727 | 66,400 |
2008/04/07 | 772 | 784 | 767 | 777 | 13,400 |
2008/04/04 | 796 | 800 | 777 | 777 | 9,300 |
2008/04/03 | 779 | 795 | 777 | 795 | 11,300 |
2008/04/02 | 772 | 778 | 770 | 770 | 4,600 |
2008/04/01 | 761 | 767 | 759 | 760 | 8,000 |
2008/03/31 | 760 | 774 | 760 | 761 | 19,700 |
2008/03/28 | 770 | 774 | 750 | 765 | 10,900 |
2008/03/27 | 776 | 776 | 757 | 773 | 9,200 |
2008/03/26 | 775 | 795 | 769 | 780 | 7,000 |
2008/03/25 | 847 | 850 | 787 | 788 | 33,500 |
2008/03/24 | 786 | 795 | 782 | 787 | 38,000 |
2008/03/21 | 783 | 794 | 775 | 776 | 31,800 |
2008/03/19 | 827 | 827 | 780 | 800 | 9,300 |
2008/03/18 | 784 | 800 | 782 | 787 | 5,200 |
2008/03/17 | 795 | 808 | 778 | 808 | 24,600 |
2008/03/14 | 806 | 812 | 795 | 802 | 7,600 |
2008/03/13 | 800 | 805 | 786 | 786 | 32,100 |
2008/03/12 | 789 | 820 | 789 | 810 | 56,600 |
2008/03/11 | 791 | 800 | 770 | 777 | 37,800 |
2008/03/10 | 822 | 825 | 795 | 800 | 15,000 |
2008/03/07 | 820 | 850 | 820 | 831 | 19,800 |
2008/03/06 | 835 | 850 | 830 | 837 | 3,200 |
2008/03/05 | 850 | 859 | 829 | 830 | 13,900 |
2008/03/04 | 873 | 875 | 850 | 850 | 21,900 |
2008/03/03 | 876 | 895 | 856 | 895 | 15,800 |
2008/02/29 | 884 | 904 | 880 | 880 | 12,900 |
2008/02/28 | 883 | 891 | 883 | 886 | 9,500 |
2008/02/27 | 885 | 894 | 880 | 882 | 7,200 |
2008/02/26 | 885 | 899 | 877 | 883 | 9,900 |
2008/02/25 | 890 | 899 | 880 | 893 | 7,600 |
2008/02/22 | 891 | 891 | 871 | 876 | 18,400 |
2008/02/21 | 887 | 905 | 882 | 897 | 22,000 |
2008/02/20 | 877 | 894 | 875 | 879 | 24,300 |
2008/02/19 | 900 | 902 | 871 | 884 | 25,700 |
2008/02/18 | 869 | 902 | 869 | 901 | 58,600 |
2008/02/15 | 898 | 920 | 890 | 919 | 15,600 |
2008/02/14 | 914 | 915 | 906 | 910 | 15,000 |
2008/02/13 | 895 | 918 | 882 | 903 | 17,100 |
2008/02/12 | 881 | 902 | 875 | 891 | 21,500 |
2008/02/08 | 900 | 917 | 880 | 880 | 27,900 |
2008/02/07 | 900 | 920 | 890 | 920 | 19,000 |
2008/02/06 | 901 | 911 | 900 | 910 | 29,500 |
2008/02/05 | 898 | 920 | 890 | 919 | 24,800 |
2008/02/04 | 926 | 926 | 885 | 900 | 53,600 |
2008/02/01 | 844 | 876 | 844 | 866 | 38,300 |
2008/01/31 | 807 | 834 | 807 | 831 | 12,300 |
2008/01/30 | 790 | 818 | 783 | 815 | 37,800 |
2008/01/29 | 810 | 832 | 778 | 782 | 92,600 |
2008/01/28 | 805 | 826 | 802 | 802 | 59,700 |
2008/01/25 | 840 | 842 | 801 | 804 | 90,700 |
2008/01/24 | 745 | 795 | 742 | 795 | 38,200 |
2008/01/23 | 755 | 779 | 730 | 730 | 55,900 |
2008/01/22 | 777 | 777 | 740 | 740 | 72,600 |
2008/01/21 | 824 | 824 | 787 | 787 | 75,400 |
2008/01/18 | 809 | 859 | 805 | 825 | 66,000 |
2008/01/17 | 863 | 883 | 800 | 833 | 83,800 |
2008/01/16 | 900 | 915 | 842 | 860 | 50,500 |
2008/01/15 | 995 | 1,000 | 915 | 940 | 66,500 |
2008/01/11 | 1,005 | 1,034 | 981 | 1,002 | 59,900 |
2008/01/10 | 1,045 | 1,052 | 1,000 | 1,008 | 100,500 |
2008/01/09 | 1,002 | 1,042 | 1,000 | 1,042 | 57,700 |
2008/01/08 | 1,071 | 1,095 | 1,010 | 1,022 | 56,200 |
2008/01/07 | 1,051 | 1,101 | 1,051 | 1,100 | 11,400 |
2008/01/04 | 1,091 | 1,100 | 1,075 | 1,076 | 9,600 |