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 |
---|---|---|---|---|---|
2013/12/30 | 1,998 | 2,007 | 1,961 | 1,980 | 27,000 |
2013/12/27 | 1,957 | 2,000 | 1,945 | 1,967 | 12,000 |
2013/12/26 | 1,910 | 1,963 | 1,910 | 1,955 | 4,700 |
2013/12/25 | 1,913 | 1,920 | 1,885 | 1,902 | 14,600 |
2013/12/24 | 1,927 | 1,965 | 1,924 | 1,924 | 21,900 |
2013/12/20 | 1,950 | 1,966 | 1,943 | 1,964 | 13,200 |
2013/12/19 | 1,969 | 1,970 | 1,933 | 1,969 | 10,600 |
2013/12/18 | 1,962 | 1,970 | 1,931 | 1,966 | 14,600 |
2013/12/17 | 1,980 | 1,983 | 1,950 | 1,967 | 9,900 |
2013/12/16 | 1,985 | 1,985 | 1,956 | 1,963 | 7,400 |
2013/12/13 | 1,996 | 1,996 | 1,942 | 1,962 | 13,400 |
2013/12/12 | 1,968 | 1,970 | 1,943 | 1,957 | 21,400 |
2013/12/11 | 1,970 | 1,980 | 1,966 | 1,967 | 21,500 |
2013/12/10 | 1,969 | 1,979 | 1,960 | 1,977 | 21,800 |
2013/12/09 | 1,979 | 1,981 | 1,970 | 1,981 | 5,000 |
2013/12/06 | 1,973 | 1,982 | 1,972 | 1,979 | 11,000 |
2013/12/05 | 1,980 | 1,987 | 1,975 | 1,975 | 10,600 |
2013/12/04 | 1,979 | 1,988 | 1,978 | 1,980 | 13,300 |
2013/12/03 | 2,000 | 2,007 | 1,980 | 1,995 | 19,500 |
2013/12/02 | 2,011 | 2,011 | 1,998 | 2,000 | 7,500 |
2013/11/29 | 1,984 | 2,010 | 1,984 | 1,998 | 32,400 |
2013/11/28 | 1,980 | 1,984 | 1,971 | 1,977 | 7,000 |
2013/11/27 | 1,961 | 1,979 | 1,961 | 1,974 | 10,300 |
2013/11/26 | 1,980 | 1,980 | 1,963 | 1,978 | 7,500 |
2013/11/25 | 1,991 | 1,991 | 1,972 | 1,977 | 7,900 |
2013/11/22 | 1,985 | 1,985 | 1,965 | 1,980 | 12,700 |
2013/11/21 | 1,970 | 1,990 | 1,938 | 1,980 | 22,000 |
2013/11/20 | 1,990 | 1,999 | 1,980 | 1,982 | 4,200 |
2013/11/19 | 1,988 | 1,993 | 1,984 | 1,990 | 700 |
2013/11/18 | 2,005 | 2,005 | 1,994 | 1,996 | 4,100 |
2013/11/15 | 1,971 | 1,999 | 1,970 | 1,998 | 9,600 |
2013/11/14 | 1,980 | 2,000 | 1,975 | 1,985 | 9,700 |
2013/11/13 | 2,010 | 2,010 | 1,980 | 2,001 | 8,000 |
2013/11/12 | 1,975 | 2,016 | 1,974 | 2,010 | 14,300 |
2013/11/11 | 1,990 | 1,998 | 1,973 | 1,990 | 14,300 |
2013/11/08 | 1,987 | 1,999 | 1,966 | 1,990 | 23,600 |
2013/11/07 | 1,996 | 1,996 | 1,980 | 1,989 | 5,200 |
2013/11/06 | 1,970 | 1,999 | 1,970 | 1,997 | 3,600 |
2013/11/05 | 1,967 | 1,979 | 1,932 | 1,976 | 9,300 |
2013/11/01 | 2,012 | 2,012 | 1,962 | 1,966 | 5,600 |
2013/10/31 | 2,033 | 2,041 | 1,991 | 1,996 | 11,400 |
2013/10/30 | 2,007 | 2,047 | 1,970 | 2,047 | 18,200 |
2013/10/29 | 1,993 | 2,010 | 1,987 | 2,005 | 6,700 |
2013/10/28 | 2,000 | 2,004 | 1,992 | 1,992 | 10,000 |
2013/10/25 | 2,009 | 2,009 | 1,965 | 2,000 | 10,000 |
2013/10/24 | 2,000 | 2,010 | 1,977 | 2,005 | 13,600 |
2013/10/23 | 2,030 | 2,039 | 1,997 | 1,998 | 13,100 |
2013/10/22 | 2,028 | 2,035 | 2,020 | 2,028 | 8,900 |
2013/10/21 | 2,020 | 2,028 | 2,010 | 2,028 | 13,300 |
2013/10/18 | 2,020 | 2,028 | 1,982 | 1,997 | 23,300 |
2013/10/17 | 2,035 | 2,087 | 2,003 | 2,015 | 37,500 |
2013/10/16 | 1,990 | 1,990 | 1,960 | 1,990 | 4,200 |
2013/10/15 | 1,999 | 1,999 | 1,976 | 1,990 | 3,800 |
2013/10/11 | 1,988 | 1,999 | 1,978 | 1,999 | 8,800 |
2013/10/10 | 1,985 | 1,993 | 1,975 | 1,986 | 6,000 |
2013/10/09 | 1,986 | 1,999 | 1,970 | 1,985 | 4,700 |
2013/10/08 | 1,952 | 1,994 | 1,943 | 1,986 | 7,400 |
2013/10/07 | 1,961 | 1,989 | 1,959 | 1,964 | 6,900 |
2013/10/04 | 1,954 | 1,999 | 1,954 | 1,960 | 8,900 |
2013/10/03 | 1,955 | 1,998 | 1,955 | 1,981 | 8,500 |
2013/10/02 | 2,040 | 2,043 | 1,975 | 1,995 | 9,900 |
2013/10/01 | 2,000 | 2,039 | 1,996 | 2,026 | 8,200 |
2013/09/30 | 2,002 | 2,013 | 2,002 | 2,011 | 2,900 |
2013/09/27 | 2,026 | 2,030 | 2,006 | 2,022 | 5,000 |
2013/09/26 | 2,005 | 2,049 | 1,980 | 2,005 | 7,300 |
2013/09/25 | 1,990 | 2,012 | 1,990 | 2,007 | 5,700 |
2013/09/24 | 2,020 | 2,038 | 2,000 | 2,015 | 6,900 |
2013/09/20 | 2,050 | 2,050 | 1,999 | 2,022 | 11,100 |
2013/09/19 | 2,000 | 2,048 | 1,990 | 2,048 | 8,400 |
2013/09/18 | 1,984 | 2,019 | 1,984 | 2,006 | 5,600 |
2013/09/17 | 2,029 | 2,029 | 1,984 | 2,001 | 9,900 |
2013/09/13 | 1,960 | 2,020 | 1,948 | 2,014 | 14,600 |
2013/09/12 | 2,005 | 2,010 | 1,964 | 1,970 | 11,700 |
2013/09/11 | 1,990 | 1,998 | 1,966 | 1,998 | 7,600 |
2013/09/10 | 1,976 | 1,985 | 1,969 | 1,985 | 3,900 |
2013/09/09 | 1,956 | 1,978 | 1,948 | 1,975 | 2,400 |
2013/09/06 | 1,958 | 1,958 | 1,920 | 1,957 | 1,600 |
2013/09/05 | 1,959 | 1,963 | 1,950 | 1,958 | 3,800 |
2013/09/04 | 1,919 | 1,963 | 1,919 | 1,963 | 4,600 |
2013/09/03 | 1,971 | 1,971 | 1,915 | 1,948 | 4,000 |
2013/09/02 | 1,937 | 1,937 | 1,894 | 1,934 | 2,000 |
2013/08/30 | 1,949 | 1,960 | 1,920 | 1,937 | 8,100 |
2013/08/29 | 1,913 | 1,949 | 1,910 | 1,949 | 6,300 |
2013/08/28 | 1,870 | 1,913 | 1,870 | 1,913 | 6,300 |
2013/08/27 | 1,900 | 1,908 | 1,900 | 1,907 | 2,000 |
2013/08/26 | 1,899 | 1,900 | 1,891 | 1,900 | 4,100 |
2013/08/23 | 1,928 | 1,928 | 1,861 | 1,876 | 4,200 |
2013/08/22 | 1,892 | 1,915 | 1,881 | 1,911 | 1,700 |
2013/08/21 | 1,902 | 1,916 | 1,872 | 1,892 | 2,600 |
2013/08/20 | 1,884 | 1,949 | 1,880 | 1,925 | 4,000 |
2013/08/19 | 1,922 | 1,937 | 1,920 | 1,920 | 1,000 |
2013/08/16 | 1,918 | 1,955 | 1,905 | 1,922 | 7,700 |
2013/08/15 | 1,891 | 1,939 | 1,891 | 1,918 | 8,100 |
2013/08/14 | 1,894 | 1,930 | 1,893 | 1,930 | 5,200 |
2013/08/13 | 1,897 | 1,945 | 1,897 | 1,934 | 15,600 |
2013/08/12 | 1,900 | 1,935 | 1,875 | 1,917 | 7,300 |
2013/08/09 | 1,938 | 1,941 | 1,895 | 1,922 | 6,100 |
2013/08/08 | 1,903 | 1,962 | 1,903 | 1,912 | 13,300 |
2013/08/07 | 1,836 | 1,921 | 1,836 | 1,898 | 58,400 |
2013/08/06 | 2,051 | 2,080 | 2,051 | 2,056 | 8,600 |
2013/08/05 | 2,050 | 2,091 | 2,049 | 2,051 | 16,000 |
2013/08/02 | 2,038 | 2,050 | 2,023 | 2,049 | 20,000 |
2013/08/01 | 2,000 | 2,008 | 1,950 | 2,005 | 7,600 |
2013/07/31 | 1,963 | 1,989 | 1,946 | 1,989 | 7,000 |
2013/07/30 | 1,888 | 1,984 | 1,860 | 1,964 | 8,400 |
2013/07/29 | 1,952 | 1,955 | 1,918 | 1,918 | 9,000 |
2013/07/26 | 2,006 | 2,006 | 1,971 | 1,980 | 6,500 |
2013/07/25 | 2,037 | 2,037 | 1,985 | 2,006 | 6,600 |
2013/07/24 | 2,005 | 2,038 | 2,005 | 2,027 | 5,000 |
2013/07/23 | 1,985 | 2,022 | 1,980 | 2,022 | 5,100 |
2013/07/22 | 1,978 | 1,983 | 1,963 | 1,979 | 6,000 |
2013/07/19 | 2,022 | 2,045 | 1,903 | 1,977 | 21,900 |
2013/07/18 | 2,000 | 2,050 | 2,000 | 2,042 | 18,900 |
2013/07/17 | 2,050 | 2,061 | 2,013 | 2,039 | 8,200 |
2013/07/16 | 2,050 | 2,085 | 2,000 | 2,022 | 13,100 |
2013/07/12 | 2,049 | 2,049 | 2,019 | 2,040 | 6,200 |
2013/07/11 | 1,952 | 2,048 | 1,952 | 2,038 | 15,300 |
2013/07/10 | 1,980 | 1,981 | 1,968 | 1,980 | 7,100 |
2013/07/09 | 1,954 | 1,980 | 1,937 | 1,968 | 4,700 |
2013/07/08 | 1,982 | 1,982 | 1,931 | 1,948 | 10,300 |
2013/07/05 | 1,940 | 1,960 | 1,918 | 1,937 | 26,800 |
2013/07/04 | 1,944 | 1,944 | 1,916 | 1,928 | 7,400 |
2013/07/03 | 1,923 | 1,950 | 1,910 | 1,944 | 7,200 |
2013/07/02 | 1,920 | 1,928 | 1,915 | 1,916 | 7,600 |
2013/07/01 | 1,890 | 1,917 | 1,889 | 1,914 | 12,000 |
2013/06/28 | 1,863 | 1,890 | 1,845 | 1,889 | 6,200 |
2013/06/27 | 1,814 | 1,830 | 1,784 | 1,828 | 11,000 |
2013/06/26 | 1,861 | 1,897 | 1,790 | 1,822 | 7,800 |
2013/06/25 | 1,918 | 1,918 | 1,838 | 1,861 | 12,500 |
2013/06/24 | 1,897 | 1,907 | 1,888 | 1,895 | 12,400 |
2013/06/21 | 1,890 | 1,897 | 1,850 | 1,896 | 13,200 |
2013/06/20 | 1,910 | 1,910 | 1,891 | 1,905 | 7,400 |
2013/06/19 | 1,936 | 1,940 | 1,885 | 1,921 | 13,500 |
2013/06/18 | 1,897 | 1,920 | 1,866 | 1,881 | 18,400 |
2013/06/17 | 1,800 | 1,881 | 1,800 | 1,863 | 9,600 |
2013/06/14 | 1,824 | 1,845 | 1,790 | 1,801 | 21,200 |
2013/06/13 | 1,818 | 1,825 | 1,755 | 1,780 | 15,900 |
2013/06/12 | 1,826 | 1,844 | 1,791 | 1,827 | 36,200 |
2013/06/11 | 1,820 | 1,870 | 1,750 | 1,858 | 24,600 |
2013/06/10 | 1,780 | 1,911 | 1,775 | 1,811 | 33,700 |
2013/06/07 | 1,770 | 1,822 | 1,700 | 1,715 | 66,500 |
2013/06/06 | 1,999 | 2,007 | 1,812 | 1,862 | 45,800 |
2013/06/05 | 2,000 | 2,148 | 2,000 | 2,050 | 47,300 |
2013/06/04 | 2,020 | 2,020 | 1,950 | 1,992 | 20,500 |
2013/06/03 | 2,000 | 2,040 | 2,000 | 2,010 | 19,600 |
2013/05/31 | 2,018 | 2,079 | 2,018 | 2,029 | 23,200 |
2013/05/30 | 2,020 | 2,079 | 1,995 | 2,026 | 24,300 |
2013/05/29 | 2,099 | 2,121 | 2,070 | 2,100 | 23,800 |
2013/05/28 | 2,066 | 2,110 | 2,062 | 2,090 | 22,600 |
2013/05/27 | 2,060 | 2,100 | 2,021 | 2,075 | 32,900 |
2013/05/24 | 2,060 | 2,166 | 2,021 | 2,139 | 58,200 |
2013/05/23 | 2,147 | 2,180 | 2,011 | 2,028 | 60,600 |
2013/05/22 | 2,220 | 2,231 | 2,150 | 2,162 | 40,800 |
2013/05/21 | 2,203 | 2,260 | 2,193 | 2,259 | 44,100 |
2013/05/20 | 2,281 | 2,281 | 2,191 | 2,242 | 68,700 |
2013/05/17 | 2,159 | 2,318 | 2,110 | 2,249 | 105,600 |
2013/05/16 | 2,161 | 2,204 | 1,951 | 2,159 | 148,200 |
2013/05/15 | 2,050 | 2,328 | 2,045 | 2,255 | 409,800 |
2013/05/14 | 1,936 | 1,936 | 1,870 | 1,928 | 154,000 |
2013/05/13 | 1,850 | 1,850 | 1,730 | 1,776 | 45,400 |
2013/05/10 | 1,864 | 1,864 | 1,817 | 1,819 | 18,600 |
2013/05/09 | 1,850 | 1,865 | 1,823 | 1,827 | 24,000 |
2013/05/08 | 1,879 | 1,880 | 1,819 | 1,830 | 29,700 |
2013/05/07 | 1,848 | 1,884 | 1,846 | 1,874 | 39,400 |
2013/05/02 | 1,778 | 1,827 | 1,770 | 1,827 | 33,900 |
2013/05/01 | 1,770 | 1,788 | 1,755 | 1,777 | 17,600 |
2013/04/30 | 1,777 | 1,790 | 1,750 | 1,756 | 19,100 |
2013/04/26 | 1,824 | 1,825 | 1,777 | 1,778 | 13,400 |
2013/04/25 | 1,827 | 1,827 | 1,802 | 1,824 | 26,600 |
2013/04/24 | 1,820 | 1,840 | 1,801 | 1,821 | 38,200 |
2013/04/23 | 1,750 | 1,839 | 1,748 | 1,816 | 100,300 |
2013/04/22 | 1,730 | 1,748 | 1,720 | 1,722 | 25,400 |
2013/04/19 | 1,719 | 1,727 | 1,703 | 1,713 | 9,600 |
2013/04/18 | 1,716 | 1,725 | 1,703 | 1,704 | 10,000 |
2013/04/17 | 1,720 | 1,730 | 1,719 | 1,723 | 10,100 |
2013/04/16 | 1,705 | 1,724 | 1,676 | 1,716 | 22,900 |
2013/04/15 | 1,706 | 1,722 | 1,668 | 1,708 | 14,700 |
2013/04/12 | 1,737 | 1,737 | 1,700 | 1,706 | 22,300 |
2013/04/11 | 1,721 | 1,750 | 1,720 | 1,727 | 13,000 |
2013/04/10 | 1,724 | 1,736 | 1,715 | 1,731 | 17,900 |
2013/04/09 | 1,750 | 1,754 | 1,710 | 1,724 | 24,700 |
2013/04/08 | 1,777 | 1,780 | 1,702 | 1,741 | 34,200 |
2013/04/05 | 1,705 | 1,750 | 1,702 | 1,749 | 45,000 |
2013/04/04 | 1,685 | 1,692 | 1,658 | 1,692 | 10,600 |
2013/04/03 | 1,630 | 1,694 | 1,627 | 1,688 | 23,700 |
2013/04/02 | 1,615 | 1,649 | 1,577 | 1,627 | 21,600 |
2013/04/01 | 1,705 | 1,709 | 1,662 | 1,662 | 23,700 |
2013/03/29 | 1,695 | 1,738 | 1,695 | 1,727 | 48,500 |
2013/03/28 | 1,713 | 1,713 | 1,667 | 1,679 | 27,100 |
2013/03/27 | 1,698 | 1,722 | 1,680 | 1,708 | 21,100 |
2013/03/26 | 1,690 | 1,700 | 1,672 | 1,698 | 19,900 |
2013/03/25 | 1,708 | 1,717 | 1,670 | 1,708 | 26,500 |
2013/03/22 | 1,715 | 1,715 | 1,705 | 1,709 | 13,200 |
2013/03/21 | 1,710 | 1,723 | 1,709 | 1,720 | 19,200 |
2013/03/19 | 1,725 | 1,742 | 1,710 | 1,717 | 20,300 |
2013/03/18 | 1,662 | 1,735 | 1,662 | 1,729 | 38,500 |
2013/03/15 | 1,688 | 1,717 | 1,688 | 1,702 | 31,700 |
2013/03/14 | 1,690 | 1,695 | 1,656 | 1,687 | 30,200 |
2013/03/13 | 1,688 | 1,720 | 1,674 | 1,708 | 60,600 |
2013/03/12 | 1,645 | 1,687 | 1,640 | 1,678 | 80,300 |
2013/03/11 | 1,623 | 1,630 | 1,570 | 1,630 | 63,900 |
2013/03/08 | 1,640 | 1,641 | 1,608 | 1,623 | 63,800 |
2013/03/07 | 1,642 | 1,648 | 1,608 | 1,632 | 64,600 |
2013/03/06 | 1,573 | 1,655 | 1,557 | 1,642 | 136,400 |
2013/03/05 | 1,543 | 1,571 | 1,541 | 1,544 | 84,400 |
2013/03/04 | 1,506 | 1,537 | 1,506 | 1,529 | 71,000 |
2013/03/01 | 1,502 | 1,508 | 1,502 | 1,504 | 41,500 |
2013/02/28 | 1,515 | 1,539 | 1,502 | 1,502 | 176,700 |
2013/02/27 | 1,516 | 1,529 | 1,509 | 1,509 | 45,800 |
2013/02/26 | 1,511 | 1,526 | 1,501 | 1,511 | 50,800 |
2013/02/25 | 1,528 | 1,545 | 1,520 | 1,532 | 49,900 |
2013/02/22 | 1,561 | 1,562 | 1,515 | 1,526 | 52,700 |
2013/02/21 | 1,588 | 1,592 | 1,565 | 1,567 | 45,100 |
2013/02/20 | 1,578 | 1,610 | 1,578 | 1,610 | 46,800 |
2013/02/19 | 1,613 | 1,642 | 1,560 | 1,574 | 54,800 |
2013/02/18 | 1,628 | 1,635 | 1,608 | 1,633 | 14,100 |
2013/02/15 | 1,643 | 1,657 | 1,627 | 1,630 | 14,500 |
2013/02/14 | 1,650 | 1,650 | 1,625 | 1,647 | 11,700 |
2013/02/13 | 1,684 | 1,700 | 1,655 | 1,661 | 18,500 |
2013/02/12 | 1,722 | 1,723 | 1,689 | 1,701 | 22,000 |
2013/02/08 | 1,720 | 1,728 | 1,614 | 1,682 | 38,400 |
2013/02/07 | 1,710 | 1,726 | 1,710 | 1,713 | 13,300 |
2013/02/06 | 1,733 | 1,733 | 1,711 | 1,716 | 14,000 |
2013/02/05 | 1,735 | 1,735 | 1,712 | 1,716 | 26,700 |
2013/02/04 | 1,755 | 1,759 | 1,732 | 1,735 | 20,100 |
2013/02/01 | 1,740 | 1,748 | 1,735 | 1,745 | 13,000 |
2013/01/31 | 1,740 | 1,745 | 1,727 | 1,736 | 11,100 |
2013/01/30 | 1,732 | 1,744 | 1,724 | 1,738 | 12,700 |
2013/01/29 | 1,731 | 1,744 | 1,730 | 1,734 | 15,300 |
2013/01/28 | 1,684 | 1,730 | 1,684 | 1,725 | 20,500 |
2013/01/25 | 1,700 | 1,713 | 1,670 | 1,684 | 42,100 |
2013/01/24 | 1,724 | 1,724 | 1,701 | 1,709 | 25,800 |
2013/01/23 | 1,760 | 1,761 | 1,723 | 1,726 | 14,800 |
2013/01/22 | 1,785 | 1,785 | 1,740 | 1,764 | 28,900 |
2013/01/21 | 1,774 | 1,780 | 1,767 | 1,775 | 28,200 |
2013/01/18 | 1,745 | 1,761 | 1,728 | 1,761 | 30,500 |
2013/01/17 | 1,731 | 1,738 | 1,700 | 1,727 | 29,900 |
2013/01/16 | 1,765 | 1,765 | 1,725 | 1,728 | 35,000 |
2013/01/15 | 1,752 | 1,771 | 1,750 | 1,764 | 53,900 |
2013/01/11 | 1,725 | 1,741 | 1,710 | 1,730 | 77,100 |
2013/01/10 | 1,669 | 1,705 | 1,658 | 1,700 | 71,300 |
2013/01/09 | 1,655 | 1,670 | 1,635 | 1,654 | 57,700 |
2013/01/08 | 1,670 | 1,680 | 1,639 | 1,651 | 60,900 |
2013/01/07 | 1,711 | 1,723 | 1,672 | 1,683 | 83,000 |
2013/01/04 | 1,780 | 1,782 | 1,750 | 1,751 | 42,800 |