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 |
---|---|---|---|---|---|
2010/12/30 | 659 | 660 | 650 | 660 | 3,700 |
2010/12/29 | 635 | 657 | 635 | 657 | 2,700 |
2010/12/28 | 640 | 650 | 640 | 645 | 400 |
2010/12/27 | 650 | 650 | 650 | 650 | 300 |
2010/12/24 | 659 | 660 | 640 | 657 | 5,500 |
2010/12/22 | 655 | 670 | 655 | 669 | 12,400 |
2010/12/21 | 655 | 655 | 650 | 655 | 3,800 |
2010/12/20 | 654 | 654 | 650 | 650 | 2,200 |
2010/12/17 | 650 | 659 | 650 | 654 | 3,400 |
2010/12/16 | 643 | 650 | 640 | 650 | 8,200 |
2010/12/15 | 658 | 658 | 638 | 638 | 4,400 |
2010/12/14 | 651 | 659 | 636 | 659 | 2,700 |
2010/12/13 | 649 | 659 | 630 | 655 | 4,100 |
2010/12/10 | 665 | 665 | 645 | 659 | 13,800 |
2010/12/09 | 639 | 639 | 633 | 635 | 3,600 |
2010/12/08 | 635 | 639 | 630 | 639 | 2,700 |
2010/12/07 | 620 | 635 | 620 | 635 | 2,700 |
2010/12/06 | 632 | 644 | 620 | 620 | 1,800 |
2010/12/03 | 650 | 650 | 632 | 632 | 1,600 |
2010/12/02 | 615 | 650 | 615 | 650 | 5,600 |
2010/12/01 | 0 | 0 | 0 | 607 | 0 |
2010/11/30 | 605 | 607 | 601 | 607 | 2,500 |
2010/11/29 | 609 | 609 | 600 | 600 | 2,800 |
2010/11/26 | 605 | 615 | 605 | 610 | 2,500 |
2010/11/25 | 585 | 595 | 576 | 595 | 6,000 |
2010/11/24 | 568 | 580 | 568 | 575 | 5,600 |
2010/11/22 | 574 | 574 | 565 | 569 | 2,700 |
2010/11/19 | 559 | 568 | 550 | 568 | 3,200 |
2010/11/18 | 549 | 559 | 549 | 559 | 1,700 |
2010/11/17 | 551 | 551 | 540 | 540 | 1,300 |
2010/11/16 | 545 | 551 | 540 | 551 | 2,400 |
2010/11/15 | 545 | 565 | 545 | 565 | 2,000 |
2010/11/12 | 545 | 545 | 545 | 545 | 600 |
2010/11/11 | 568 | 568 | 540 | 540 | 1,700 |
2010/11/10 | 515 | 569 | 510 | 569 | 3,600 |
2010/11/09 | 510 | 523 | 510 | 510 | 1,600 |
2010/11/08 | 502 | 507 | 502 | 507 | 2,200 |
2010/11/05 | 503 | 509 | 503 | 507 | 2,300 |
2010/11/04 | 490 | 505 | 482 | 495 | 5,700 |
2010/11/02 | 515 | 515 | 510 | 510 | 200 |
2010/11/01 | 506 | 509 | 506 | 509 | 200 |
2010/10/29 | 528 | 528 | 502 | 515 | 4,700 |
2010/10/28 | 540 | 548 | 540 | 548 | 200 |
2010/10/27 | 540 | 545 | 538 | 545 | 2,600 |
2010/10/26 | 555 | 555 | 550 | 550 | 1,300 |
2010/10/25 | 578 | 578 | 550 | 565 | 5,000 |
2010/10/22 | 566 | 575 | 566 | 575 | 800 |
2010/10/21 | 561 | 567 | 555 | 567 | 800 |
2010/10/20 | 530 | 535 | 530 | 535 | 200 |
2010/10/19 | 541 | 541 | 540 | 540 | 200 |
2010/10/18 | 0 | 0 | 0 | 550 | 0 |
2010/10/15 | 536 | 550 | 536 | 550 | 500 |
2010/10/14 | 530 | 560 | 530 | 560 | 2,500 |
2010/10/13 | 569 | 569 | 559 | 568 | 400 |
2010/10/12 | 550 | 561 | 550 | 561 | 700 |
2010/10/08 | 551 | 551 | 551 | 551 | 300 |
2010/10/07 | 562 | 562 | 560 | 560 | 1,000 |
2010/10/06 | 570 | 570 | 559 | 570 | 8,000 |
2010/10/05 | 560 | 570 | 560 | 570 | 1,200 |
2010/10/04 | 560 | 570 | 558 | 570 | 6,300 |
2010/10/01 | 570 | 580 | 560 | 570 | 8,700 |
2010/09/30 | 591 | 592 | 589 | 590 | 3,800 |
2010/09/29 | 599 | 599 | 590 | 590 | 3,400 |
2010/09/28 | 601 | 601 | 592 | 599 | 2,200 |
2010/09/27 | 591 | 618 | 591 | 605 | 800 |
2010/09/24 | 618 | 618 | 583 | 591 | 3,700 |
2010/09/22 | 596 | 625 | 596 | 625 | 4,500 |
2010/09/21 | 590 | 600 | 585 | 599 | 900 |
2010/09/17 | 592 | 600 | 590 | 590 | 400 |
2010/09/16 | 0 | 0 | 0 | 598 | 0 |
2010/09/15 | 594 | 609 | 594 | 598 | 2,300 |
2010/09/14 | 600 | 600 | 600 | 600 | 100 |
2010/09/13 | 580 | 605 | 580 | 605 | 1,000 |
2010/09/10 | 0 | 0 | 0 | 580 | 0 |
2010/09/09 | 575 | 580 | 575 | 580 | 900 |
2010/09/08 | 580 | 580 | 580 | 580 | 200 |
2010/09/07 | 550 | 550 | 550 | 550 | 1,700 |
2010/09/06 | 0 | 0 | 0 | 560 | 0 |
2010/09/03 | 560 | 560 | 560 | 560 | 800 |
2010/09/02 | 553 | 553 | 553 | 553 | 200 |
2010/09/01 | 571 | 571 | 561 | 561 | 200 |
2010/08/31 | 540 | 550 | 540 | 541 | 3,000 |
2010/08/30 | 542 | 550 | 542 | 550 | 2,100 |
2010/08/27 | 558 | 558 | 548 | 548 | 900 |
2010/08/26 | 550 | 567 | 544 | 558 | 1,700 |
2010/08/25 | 560 | 574 | 560 | 560 | 5,000 |
2010/08/24 | 570 | 570 | 552 | 558 | 5,700 |
2010/08/23 | 552 | 575 | 552 | 569 | 2,900 |
2010/08/20 | 545 | 565 | 538 | 565 | 1,500 |
2010/08/19 | 550 | 555 | 535 | 555 | 5,700 |
2010/08/18 | 555 | 560 | 555 | 560 | 900 |
2010/08/17 | 560 | 568 | 560 | 568 | 4,600 |
2010/08/16 | 570 | 589 | 570 | 589 | 700 |
2010/08/13 | 570 | 580 | 570 | 580 | 200 |
2010/08/12 | 580 | 590 | 570 | 570 | 2,400 |
2010/08/11 | 590 | 590 | 590 | 590 | 100 |
2010/08/10 | 599 | 599 | 580 | 580 | 800 |
2010/08/09 | 602 | 602 | 602 | 602 | 100 |
2010/08/06 | 618 | 618 | 610 | 610 | 700 |
2010/08/05 | 615 | 615 | 598 | 613 | 6,300 |
2010/08/04 | 618 | 620 | 618 | 618 | 1,100 |
2010/08/03 | 620 | 628 | 618 | 628 | 2,800 |
2010/08/02 | 611 | 615 | 610 | 615 | 800 |
2010/07/30 | 620 | 620 | 615 | 615 | 600 |
2010/07/29 | 620 | 629 | 620 | 620 | 3,800 |
2010/07/28 | 630 | 630 | 610 | 620 | 2,200 |
2010/07/27 | 635 | 635 | 635 | 635 | 200 |
2010/07/26 | 623 | 625 | 623 | 625 | 200 |
2010/07/23 | 633 | 633 | 622 | 625 | 5,700 |
2010/07/22 | 626 | 639 | 626 | 630 | 2,700 |
2010/07/21 | 650 | 650 | 634 | 644 | 1,100 |
2010/07/20 | 657 | 657 | 640 | 647 | 2,000 |
2010/07/16 | 670 | 670 | 662 | 665 | 1,200 |
2010/07/15 | 690 | 696 | 655 | 655 | 4,300 |
2010/07/14 | 680 | 699 | 678 | 693 | 6,700 |
2010/07/13 | 650 | 672 | 650 | 672 | 3,300 |
2010/07/12 | 0 | 0 | 0 | 628 | 0 |
2010/07/09 | 619 | 640 | 619 | 628 | 3,400 |
2010/07/08 | 625 | 625 | 625 | 625 | 200 |
2010/07/07 | 623 | 623 | 621 | 621 | 500 |
2010/07/06 | 618 | 627 | 608 | 627 | 14,500 |
2010/07/05 | 617 | 617 | 600 | 608 | 13,000 |
2010/07/02 | 623 | 641 | 620 | 637 | 6,200 |
2010/07/01 | 630 | 630 | 630 | 630 | 1,000 |
2010/06/30 | 640 | 641 | 619 | 630 | 5,300 |
2010/06/29 | 659 | 659 | 640 | 640 | 1,300 |
2010/06/28 | 670 | 679 | 654 | 657 | 2,900 |
2010/06/25 | 685 | 690 | 652 | 660 | 7,900 |
2010/06/24 | 675 | 694 | 675 | 694 | 2,000 |
2010/06/23 | 670 | 684 | 660 | 684 | 3,700 |
2010/06/22 | 678 | 688 | 655 | 670 | 11,600 |
2010/06/21 | 699 | 702 | 690 | 702 | 4,500 |
2010/06/18 | 663 | 693 | 660 | 681 | 8,200 |
2010/06/17 | 678 | 683 | 673 | 673 | 4,300 |
2010/06/16 | 708 | 708 | 675 | 689 | 10,700 |
2010/06/15 | 710 | 745 | 679 | 710 | 30,700 |
2010/06/14 | 630 | 690 | 630 | 689 | 18,800 |
2010/06/11 | 610 | 610 | 600 | 610 | 5,200 |
2010/06/10 | 605 | 605 | 600 | 600 | 400 |
2010/06/09 | 600 | 605 | 600 | 600 | 1,200 |
2010/06/08 | 601 | 602 | 600 | 602 | 1,100 |
2010/06/07 | 610 | 610 | 600 | 600 | 2,800 |
2010/06/04 | 613 | 625 | 611 | 616 | 7,600 |
2010/06/03 | 600 | 624 | 600 | 603 | 12,100 |
2010/06/02 | 600 | 600 | 595 | 595 | 800 |
2010/06/01 | 599 | 611 | 599 | 610 | 2,000 |
2010/05/31 | 598 | 600 | 597 | 597 | 900 |
2010/05/28 | 598 | 604 | 594 | 598 | 2,200 |
2010/05/27 | 599 | 609 | 561 | 598 | 5,000 |
2010/05/26 | 594 | 624 | 578 | 598 | 5,000 |
2010/05/25 | 630 | 636 | 614 | 624 | 14,900 |
2010/05/24 | 578 | 620 | 578 | 610 | 10,500 |
2010/05/21 | 545 | 570 | 545 | 568 | 2,700 |
2010/05/20 | 569 | 575 | 551 | 575 | 4,100 |
2010/05/19 | 540 | 559 | 520 | 559 | 3,500 |
2010/05/18 | 580 | 580 | 550 | 560 | 4,900 |
2010/05/17 | 582 | 599 | 570 | 570 | 5,000 |
2010/05/14 | 551 | 600 | 550 | 592 | 5,300 |
2010/05/13 | 535 | 555 | 532 | 545 | 1,600 |
2010/05/12 | 530 | 539 | 530 | 539 | 700 |
2010/05/11 | 542 | 547 | 530 | 530 | 1,300 |
2010/05/10 | 536 | 547 | 536 | 547 | 1,500 |
2010/05/07 | 559 | 559 | 530 | 555 | 4,000 |
2010/05/06 | 580 | 580 | 565 | 569 | 1,300 |
2010/04/30 | 547 | 580 | 547 | 580 | 5,500 |
2010/04/28 | 547 | 549 | 540 | 545 | 3,200 |
2010/04/27 | 550 | 560 | 550 | 555 | 5,300 |
2010/04/26 | 538 | 550 | 538 | 540 | 2,900 |
2010/04/23 | 538 | 538 | 523 | 529 | 5,100 |
2010/04/22 | 510 | 527 | 510 | 524 | 1,700 |
2010/04/21 | 499 | 502 | 499 | 502 | 700 |
2010/04/20 | 500 | 505 | 495 | 499 | 900 |
2010/04/19 | 495 | 500 | 495 | 500 | 3,500 |
2010/04/16 | 510 | 510 | 495 | 500 | 3,300 |
2010/04/15 | 504 | 513 | 504 | 512 | 3,000 |
2010/04/14 | 515 | 518 | 510 | 511 | 1,000 |
2010/04/13 | 530 | 530 | 511 | 523 | 1,700 |
2010/04/12 | 510 | 529 | 510 | 529 | 400 |
2010/04/09 | 520 | 520 | 520 | 520 | 400 |
2010/04/08 | 520 | 528 | 516 | 516 | 1,200 |
2010/04/07 | 525 | 525 | 521 | 521 | 2,300 |
2010/04/06 | 535 | 540 | 519 | 520 | 7,000 |
2010/04/05 | 500 | 530 | 500 | 530 | 4,600 |
2010/04/02 | 486 | 510 | 477 | 510 | 2,200 |
2010/04/01 | 507 | 510 | 485 | 486 | 7,600 |
2010/03/31 | 525 | 525 | 515 | 515 | 2,300 |
2010/03/30 | 510 | 520 | 496 | 520 | 5,300 |
2010/03/29 | 471 | 511 | 471 | 510 | 12,800 |
2010/03/26 | 456 | 463 | 456 | 463 | 4,400 |
2010/03/25 | 456 | 456 | 450 | 456 | 5,400 |
2010/03/24 | 433 | 450 | 433 | 448 | 12,000 |
2010/03/23 | 424 | 440 | 424 | 440 | 3,900 |
2010/03/19 | 427 | 428 | 425 | 428 | 1,400 |
2010/03/18 | 431 | 431 | 427 | 427 | 1,500 |
2010/03/17 | 432 | 432 | 430 | 431 | 4,400 |
2010/03/16 | 440 | 447 | 430 | 435 | 1,400 |
2010/03/15 | 455 | 455 | 440 | 440 | 400 |
2010/03/12 | 440 | 440 | 440 | 440 | 1,200 |
2010/03/10 | 442 | 442 | 435 | 440 | 900 |
2010/03/09 | 435 | 435 | 435 | 435 | 100 |
2010/03/08 | 426 | 451 | 426 | 451 | 1,300 |
2010/03/05 | 422 | 426 | 422 | 426 | 500 |
2010/03/03 | 430 | 430 | 430 | 430 | 1,400 |
2010/03/02 | 442 | 445 | 432 | 432 | 2,000 |
2010/03/01 | 442 | 450 | 437 | 450 | 500 |
2010/02/26 | 452 | 452 | 452 | 452 | 1,000 |
2010/02/25 | 452 | 452 | 452 | 452 | 3,500 |
2010/02/24 | 435 | 440 | 435 | 440 | 1,000 |
2010/02/23 | 430 | 430 | 430 | 430 | 700 |
2010/02/22 | 435 | 435 | 430 | 430 | 400 |
2010/02/19 | 430 | 430 | 430 | 430 | 100 |
2010/02/18 | 415 | 422 | 414 | 420 | 2,700 |
2010/02/17 | 411 | 418 | 411 | 415 | 1,300 |
2010/02/16 | 406 | 412 | 406 | 410 | 700 |
2010/02/15 | 404 | 405 | 404 | 405 | 600 |
2010/02/12 | 404 | 405 | 404 | 405 | 300 |
2010/02/10 | 413 | 413 | 392 | 408 | 6,600 |
2010/02/09 | 420 | 420 | 413 | 413 | 7,700 |
2010/02/08 | 432 | 432 | 432 | 432 | 600 |
2010/02/05 | 434 | 455 | 432 | 432 | 1,000 |
2010/02/04 | 447 | 458 | 432 | 458 | 1,800 |
2010/02/03 | 453 | 455 | 452 | 455 | 700 |
2010/02/02 | 454 | 454 | 448 | 448 | 500 |
2010/02/01 | 445 | 455 | 440 | 455 | 2,600 |
2010/01/29 | 437 | 445 | 437 | 445 | 2,600 |
2010/01/28 | 425 | 439 | 425 | 431 | 2,700 |
2010/01/27 | 422 | 422 | 420 | 420 | 1,900 |
2010/01/26 | 425 | 425 | 423 | 423 | 500 |
2010/01/25 | 428 | 430 | 423 | 430 | 5,000 |
2010/01/22 | 425 | 425 | 420 | 420 | 1,300 |
2010/01/21 | 427 | 427 | 420 | 420 | 500 |
2010/01/20 | 420 | 420 | 419 | 419 | 3,600 |
2010/01/19 | 420 | 420 | 419 | 420 | 1,200 |
2010/01/18 | 420 | 420 | 420 | 420 | 1,000 |
2010/01/15 | 427 | 427 | 418 | 419 | 3,200 |
2010/01/14 | 422 | 422 | 419 | 420 | 3,100 |
2010/01/13 | 421 | 422 | 421 | 422 | 1,500 |
2010/01/12 | 425 | 425 | 423 | 423 | 400 |
2010/01/08 | 423 | 427 | 422 | 427 | 1,100 |
2010/01/07 | 425 | 426 | 422 | 426 | 2,300 |
2010/01/06 | 425 | 425 | 425 | 425 | 100 |
2010/01/05 | 425 | 425 | 421 | 421 | 2,500 |
2010/01/04 | 423 | 430 | 423 | 430 | 700 |