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 |
|---|---|---|---|---|---|
| 2022/12/30 | 805 | 828 | 805 | 814 | 42,000 |
| 2022/12/29 | 795 | 810 | 794 | 809 | 76,900 |
| 2022/12/28 | 795 | 809 | 791 | 795 | 150,400 |
| 2022/12/27 | 799 | 806 | 795 | 800 | 53,400 |
| 2022/12/26 | 783 | 802 | 781 | 791 | 60,300 |
| 2022/12/23 | 790 | 793 | 779 | 783 | 61,200 |
| 2022/12/22 | 762 | 795 | 761 | 790 | 127,700 |
| 2022/12/21 | 787 | 792 | 755 | 756 | 120,500 |
| 2022/12/20 | 831 | 831 | 796 | 799 | 68,300 |
| 2022/12/19 | 827 | 839 | 825 | 831 | 38,400 |
| 2022/12/16 | 838 | 842 | 828 | 831 | 84,100 |
| 2022/12/15 | 860 | 860 | 846 | 851 | 47,300 |
| 2022/12/14 | 885 | 885 | 864 | 865 | 58,700 |
| 2022/12/13 | 888 | 890 | 873 | 878 | 38,900 |
| 2022/12/12 | 880 | 890 | 872 | 882 | 23,000 |
| 2022/12/09 | 895 | 895 | 886 | 887 | 42,300 |
| 2022/12/08 | 880 | 885 | 869 | 885 | 51,900 |
| 2022/12/07 | 873 | 892 | 868 | 880 | 31,400 |
| 2022/12/06 | 902 | 904 | 877 | 878 | 72,800 |
| 2022/12/05 | 940 | 940 | 905 | 908 | 73,300 |
| 2022/12/02 | 963 | 963 | 934 | 939 | 63,400 |
| 2022/12/01 | 997 | 1,004 | 970 | 970 | 43,700 |
| 2022/11/30 | 980 | 994 | 975 | 988 | 85,900 |
| 2022/11/29 | 984 | 993 | 968 | 984 | 45,200 |
| 2022/11/28 | 990 | 1,002 | 986 | 991 | 25,400 |
| 2022/11/25 | 990 | 990 | 975 | 979 | 36,400 |
| 2022/11/24 | 980 | 992 | 979 | 987 | 50,000 |
| 2022/11/22 | 963 | 970 | 958 | 965 | 42,200 |
| 2022/11/21 | 957 | 962 | 948 | 961 | 20,200 |
| 2022/11/18 | 958 | 968 | 953 | 956 | 34,600 |
| 2022/11/17 | 968 | 972 | 949 | 952 | 26,600 |
| 2022/11/16 | 946 | 975 | 946 | 968 | 57,700 |
| 2022/11/15 | 948 | 959 | 934 | 946 | 51,800 |
| 2022/11/14 | 969 | 969 | 930 | 948 | 66,700 |
| 2022/11/11 | 966 | 986 | 952 | 971 | 86,500 |
| 2022/11/10 | 955 | 957 | 940 | 940 | 72,900 |
| 2022/11/09 | 958 | 958 | 936 | 940 | 29,500 |
| 2022/11/08 | 947 | 948 | 937 | 943 | 54,000 |
| 2022/11/07 | 930 | 944 | 923 | 936 | 43,600 |
| 2022/11/04 | 945 | 946 | 918 | 919 | 81,300 |
| 2022/11/02 | 958 | 973 | 953 | 960 | 58,800 |
| 2022/11/01 | 990 | 990 | 959 | 967 | 40,500 |
| 2022/10/31 | 971 | 987 | 954 | 986 | 68,700 |
| 2022/10/28 | 953 | 986 | 953 | 974 | 316,000 |
| 2022/10/27 | 934 | 957 | 934 | 957 | 71,700 |
| 2022/10/26 | 930 | 941 | 925 | 928 | 57,300 |
| 2022/10/25 | 906 | 920 | 903 | 918 | 71,500 |
| 2022/10/24 | 892 | 898 | 889 | 894 | 43,600 |
| 2022/10/21 | 872 | 884 | 868 | 878 | 45,600 |
| 2022/10/20 | 843 | 870 | 843 | 869 | 55,400 |
| 2022/10/19 | 844 | 860 | 844 | 856 | 42,200 |
| 2022/10/18 | 820 | 853 | 819 | 843 | 73,800 |
| 2022/10/17 | 824 | 829 | 805 | 807 | 70,300 |
| 2022/10/14 | 822 | 846 | 822 | 836 | 69,100 |
| 2022/10/13 | 814 | 820 | 801 | 813 | 80,400 |
| 2022/10/12 | 816 | 830 | 813 | 825 | 66,800 |
| 2022/10/11 | 828 | 841 | 810 | 818 | 140,500 |
| 2022/10/07 | 860 | 860 | 840 | 845 | 116,000 |
| 2022/10/06 | 894 | 894 | 868 | 870 | 84,900 |
| 2022/10/05 | 900 | 912 | 890 | 890 | 125,700 |
| 2022/10/04 | 867 | 890 | 858 | 886 | 77,200 |
| 2022/10/03 | 850 | 850 | 835 | 843 | 51,700 |
| 2022/09/30 | 848 | 872 | 847 | 858 | 99,900 |
| 2022/09/29 | 844 | 857 | 835 | 856 | 96,900 |
| 2022/09/28 | 824 | 830 | 814 | 826 | 64,500 |
| 2022/09/27 | 830 | 843 | 830 | 832 | 52,100 |
| 2022/09/26 | 836 | 844 | 828 | 830 | 83,200 |
| 2022/09/22 | 863 | 867 | 841 | 851 | 76,000 |
| 2022/09/21 | 838 | 868 | 838 | 863 | 69,900 |
| 2022/09/20 | 843 | 862 | 843 | 844 | 59,000 |
| 2022/09/16 | 840 | 848 | 839 | 844 | 57,800 |
| 2022/09/15 | 856 | 860 | 838 | 849 | 101,600 |
| 2022/09/14 | 853 | 862 | 850 | 853 | 84,900 |
| 2022/09/13 | 892 | 899 | 878 | 882 | 72,300 |
| 2022/09/12 | 913 | 913 | 890 | 902 | 101,600 |
| 2022/09/09 | 870 | 908 | 870 | 902 | 124,100 |
| 2022/09/08 | 869 | 883 | 858 | 883 | 119,600 |
| 2022/09/07 | 865 | 866 | 847 | 856 | 197,400 |
| 2022/09/06 | 907 | 914 | 870 | 871 | 222,200 |
| 2022/09/05 | 900 | 929 | 888 | 920 | 179,600 |
| 2022/09/02 | 970 | 973 | 925 | 930 | 136,600 |
| 2022/09/01 | 1,021 | 1,021 | 985 | 985 | 120,500 |
| 2022/08/31 | 998 | 1,032 | 998 | 1,025 | 100,300 |
| 2022/08/30 | 992 | 1,011 | 989 | 1,011 | 91,800 |
| 2022/08/29 | 996 | 1,013 | 989 | 999 | 116,000 |
| 2022/08/26 | 1,033 | 1,049 | 1,031 | 1,041 | 71,400 |
| 2022/08/25 | 1,025 | 1,041 | 1,019 | 1,023 | 45,700 |
| 2022/08/24 | 1,013 | 1,016 | 1,005 | 1,013 | 38,200 |
| 2022/08/23 | 1,020 | 1,023 | 1,000 | 1,009 | 74,500 |
| 2022/08/22 | 1,000 | 1,028 | 1,000 | 1,026 | 100,100 |
| 2022/08/19 | 1,029 | 1,041 | 1,017 | 1,022 | 75,500 |
| 2022/08/18 | 1,031 | 1,038 | 1,014 | 1,032 | 37,800 |
| 2022/08/17 | 1,045 | 1,057 | 1,033 | 1,042 | 68,500 |
| 2022/08/16 | 1,036 | 1,041 | 1,022 | 1,037 | 48,500 |
| 2022/08/15 | 1,067 | 1,067 | 1,023 | 1,032 | 87,800 |
| 2022/08/12 | 1,038 | 1,065 | 1,026 | 1,047 | 89,200 |
| 2022/08/10 | 1,119 | 1,119 | 986 | 1,022 | 173,800 |
| 2022/08/09 | 1,132 | 1,136 | 1,117 | 1,122 | 73,700 |
| 2022/08/08 | 1,139 | 1,139 | 1,116 | 1,125 | 42,900 |
| 2022/08/05 | 1,095 | 1,134 | 1,095 | 1,134 | 124,400 |
| 2022/08/04 | 1,112 | 1,124 | 1,075 | 1,095 | 127,300 |
| 2022/08/03 | 1,089 | 1,105 | 1,085 | 1,096 | 83,900 |
| 2022/08/02 | 1,098 | 1,105 | 1,076 | 1,081 | 89,800 |
| 2022/08/01 | 1,100 | 1,105 | 1,073 | 1,099 | 73,300 |
| 2022/07/29 | 1,100 | 1,117 | 1,092 | 1,100 | 146,000 |
| 2022/07/28 | 1,080 | 1,091 | 1,051 | 1,091 | 606,700 |
| 2022/07/27 | 1,050 | 1,085 | 1,048 | 1,080 | 183,300 |
| 2022/07/26 | 1,014 | 1,054 | 1,014 | 1,050 | 127,100 |
| 2022/07/25 | 1,027 | 1,030 | 1,008 | 1,015 | 102,500 |
| 2022/07/22 | 1,028 | 1,048 | 1,028 | 1,040 | 106,700 |
| 2022/07/21 | 1,010 | 1,022 | 996 | 1,021 | 98,700 |
| 2022/07/20 | 1,009 | 1,026 | 1,009 | 1,020 | 94,500 |
| 2022/07/19 | 981 | 994 | 970 | 994 | 73,100 |
| 2022/07/15 | 997 | 1,012 | 970 | 978 | 62,800 |
| 2022/07/14 | 1,002 | 1,002 | 974 | 994 | 62,300 |
| 2022/07/13 | 1,003 | 1,022 | 998 | 1,008 | 71,200 |
| 2022/07/12 | 1,016 | 1,037 | 1,011 | 1,019 | 141,600 |
| 2022/07/11 | 1,030 | 1,042 | 1,014 | 1,025 | 97,000 |
| 2022/07/08 | 1,035 | 1,042 | 993 | 1,016 | 152,800 |
| 2022/07/07 | 1,038 | 1,058 | 1,026 | 1,042 | 82,900 |
| 2022/07/06 | 1,013 | 1,058 | 1,009 | 1,050 | 116,100 |
| 2022/07/05 | 991 | 1,030 | 991 | 1,027 | 97,700 |
| 2022/07/04 | 979 | 1,006 | 978 | 984 | 55,000 |
| 2022/07/01 | 975 | 1,002 | 957 | 966 | 124,400 |
| 2022/06/30 | 975 | 983 | 940 | 961 | 114,800 |
| 2022/06/29 | 960 | 993 | 929 | 984 | 220,300 |
| 2022/06/28 | 1,003 | 1,019 | 979 | 988 | 89,900 |
| 2022/06/27 | 1,052 | 1,066 | 993 | 1,008 | 89,400 |
| 2022/06/24 | 1,033 | 1,059 | 1,033 | 1,045 | 107,400 |
| 2022/06/23 | 1,010 | 1,027 | 1,004 | 1,018 | 49,500 |
| 2022/06/22 | 1,029 | 1,034 | 1,005 | 1,011 | 82,000 |
| 2022/06/21 | 1,005 | 1,027 | 1,000 | 1,019 | 101,600 |
| 2022/06/20 | 998 | 998 | 950 | 983 | 106,000 |
| 2022/06/17 | 950 | 981 | 947 | 970 | 136,100 |
| 2022/06/16 | 975 | 1,011 | 964 | 965 | 83,600 |
| 2022/06/15 | 967 | 980 | 949 | 956 | 85,100 |
| 2022/06/14 | 943 | 982 | 940 | 976 | 106,100 |
| 2022/06/13 | 934 | 973 | 931 | 961 | 67,600 |
| 2022/06/10 | 1,012 | 1,021 | 961 | 963 | 132,100 |
| 2022/06/09 | 1,012 | 1,045 | 1,011 | 1,034 | 129,700 |
| 2022/06/08 | 1,000 | 1,022 | 1,000 | 1,013 | 158,600 |
| 2022/06/07 | 950 | 988 | 950 | 977 | 124,400 |
| 2022/06/06 | 915 | 959 | 913 | 950 | 137,300 |
| 2022/06/03 | 881 | 918 | 881 | 915 | 118,300 |
| 2022/06/02 | 880 | 893 | 865 | 885 | 68,600 |
| 2022/06/01 | 869 | 882 | 853 | 882 | 108,000 |
| 2022/05/31 | 944 | 945 | 894 | 894 | 149,000 |
| 2022/05/30 | 928 | 963 | 923 | 954 | 185,500 |
| 2022/05/27 | 948 | 955 | 909 | 916 | 88,200 |
| 2022/05/26 | 965 | 970 | 941 | 948 | 96,100 |
| 2022/05/25 | 997 | 1,004 | 965 | 966 | 57,500 |
| 2022/05/24 | 1,020 | 1,020 | 987 | 988 | 63,700 |
| 2022/05/23 | 1,013 | 1,033 | 1,010 | 1,020 | 87,200 |
| 2022/05/20 | 970 | 994 | 970 | 990 | 67,700 |
| 2022/05/19 | 985 | 1,008 | 967 | 971 | 100,900 |
| 2022/05/18 | 1,000 | 1,020 | 999 | 1,015 | 67,400 |
| 2022/05/17 | 999 | 1,024 | 977 | 1,010 | 139,400 |
| 2022/05/16 | 950 | 1,010 | 948 | 1,000 | 199,100 |
| 2022/05/13 | 929 | 944 | 917 | 927 | 116,800 |
| 2022/05/12 | 936 | 945 | 916 | 925 | 72,700 |
| 2022/05/11 | 942 | 964 | 933 | 943 | 107,200 |
| 2022/05/10 | 936 | 957 | 930 | 945 | 60,900 |
| 2022/05/09 | 959 | 961 | 939 | 947 | 54,200 |
| 2022/05/06 | 940 | 970 | 933 | 970 | 83,300 |
| 2022/05/02 | 926 | 944 | 921 | 936 | 57,000 |
| 2022/04/28 | 895 | 926 | 891 | 926 | 109,700 |
| 2022/04/27 | 855 | 900 | 852 | 900 | 147,200 |
| 2022/04/26 | 853 | 866 | 852 | 865 | 38,100 |
| 2022/04/25 | 871 | 872 | 849 | 849 | 42,600 |
| 2022/04/22 | 878 | 879 | 864 | 875 | 38,200 |
| 2022/04/21 | 862 | 883 | 860 | 883 | 67,800 |
| 2022/04/20 | 878 | 881 | 861 | 862 | 52,100 |
| 2022/04/19 | 856 | 870 | 856 | 870 | 59,000 |
| 2022/04/18 | 844 | 861 | 836 | 856 | 31,900 |
| 2022/04/15 | 848 | 863 | 843 | 857 | 46,000 |
| 2022/04/14 | 850 | 856 | 837 | 848 | 49,900 |
| 2022/04/13 | 837 | 850 | 829 | 849 | 42,300 |
| 2022/04/12 | 838 | 840 | 813 | 831 | 45,800 |
| 2022/04/11 | 839 | 850 | 837 | 841 | 73,600 |
| 2022/04/08 | 822 | 838 | 822 | 836 | 107,400 |
| 2022/04/07 | 795 | 801 | 788 | 798 | 41,100 |
| 2022/04/06 | 798 | 814 | 795 | 806 | 48,700 |
| 2022/04/05 | 810 | 812 | 800 | 802 | 56,500 |
| 2022/04/04 | 794 | 809 | 789 | 807 | 48,800 |
| 2022/04/01 | 779 | 789 | 767 | 789 | 42,100 |
| 2022/03/31 | 783 | 792 | 779 | 782 | 50,200 |
| 2022/03/30 | 788 | 791 | 767 | 790 | 46,800 |
| 2022/03/29 | 780 | 785 | 772 | 785 | 62,800 |
| 2022/03/28 | 774 | 779 | 764 | 779 | 23,700 |
| 2022/03/25 | 780 | 780 | 765 | 774 | 35,900 |
| 2022/03/24 | 754 | 772 | 754 | 772 | 57,800 |
| 2022/03/23 | 753 | 760 | 748 | 760 | 45,800 |
| 2022/03/22 | 750 | 750 | 736 | 745 | 64,000 |
| 2022/03/18 | 720 | 737 | 718 | 737 | 101,000 |
| 2022/03/17 | 700 | 719 | 699 | 719 | 69,700 |
| 2022/03/16 | 703 | 710 | 681 | 691 | 77,600 |
| 2022/03/15 | 701 | 701 | 692 | 698 | 53,300 |
| 2022/03/14 | 705 | 713 | 701 | 705 | 34,700 |
| 2022/03/11 | 708 | 713 | 699 | 701 | 66,800 |
| 2022/03/10 | 719 | 727 | 712 | 723 | 52,000 |
| 2022/03/09 | 718 | 718 | 691 | 694 | 49,100 |
| 2022/03/08 | 701 | 726 | 701 | 710 | 47,000 |
| 2022/03/07 | 702 | 714 | 698 | 705 | 36,800 |
| 2022/03/04 | 707 | 719 | 704 | 713 | 58,800 |
| 2022/03/03 | 716 | 720 | 711 | 711 | 43,500 |
| 2022/03/02 | 711 | 716 | 707 | 711 | 40,000 |
| 2022/03/01 | 722 | 729 | 718 | 724 | 70,300 |
| 2022/02/28 | 716 | 722 | 708 | 720 | 139,900 |
| 2022/02/25 | 710 | 716 | 707 | 716 | 86,000 |
| 2022/02/24 | 696 | 704 | 688 | 698 | 94,800 |
| 2022/02/22 | 695 | 702 | 686 | 692 | 67,500 |
| 2022/02/21 | 702 | 714 | 696 | 706 | 73,800 |
| 2022/02/18 | 701 | 714 | 701 | 710 | 59,100 |
| 2022/02/17 | 699 | 715 | 698 | 710 | 84,300 |
| 2022/02/16 | 706 | 712 | 705 | 706 | 70,200 |
| 2022/02/15 | 695 | 703 | 689 | 697 | 80,000 |
| 2022/02/14 | 680 | 699 | 674 | 695 | 82,800 |
| 2022/02/10 | 700 | 710 | 689 | 701 | 125,600 |
| 2022/02/09 | 656 | 681 | 651 | 678 | 67,000 |
| 2022/02/08 | 655 | 672 | 655 | 666 | 72,100 |
| 2022/02/07 | 666 | 668 | 651 | 654 | 61,200 |
| 2022/02/04 | 651 | 672 | 651 | 668 | 34,900 |
| 2022/02/03 | 648 | 659 | 643 | 655 | 50,700 |
| 2022/02/02 | 639 | 657 | 635 | 657 | 43,900 |
| 2022/02/01 | 651 | 655 | 636 | 639 | 43,600 |
| 2022/01/31 | 642 | 649 | 636 | 646 | 35,600 |
| 2022/01/28 | 638 | 642 | 630 | 642 | 32,200 |
| 2022/01/27 | 658 | 661 | 623 | 623 | 60,200 |
| 2022/01/26 | 648 | 663 | 648 | 656 | 17,200 |
| 2022/01/25 | 667 | 667 | 644 | 647 | 46,500 |
| 2022/01/24 | 643 | 667 | 642 | 667 | 36,200 |
| 2022/01/21 | 641 | 650 | 637 | 647 | 75,300 |
| 2022/01/20 | 652 | 674 | 639 | 641 | 158,100 |
| 2022/01/19 | 685 | 689 | 638 | 643 | 125,200 |
| 2022/01/18 | 700 | 701 | 692 | 692 | 41,800 |
| 2022/01/17 | 699 | 701 | 694 | 700 | 18,400 |
| 2022/01/14 | 698 | 700 | 691 | 695 | 69,200 |
| 2022/01/13 | 718 | 718 | 703 | 709 | 34,100 |
| 2022/01/12 | 700 | 721 | 696 | 721 | 46,600 |
| 2022/01/11 | 713 | 714 | 686 | 694 | 64,100 |
| 2022/01/07 | 721 | 727 | 712 | 718 | 58,700 |
| 2022/01/06 | 727 | 735 | 711 | 711 | 56,600 |
| 2022/01/05 | 756 | 756 | 741 | 745 | 37,800 |
| 2022/01/04 | 759 | 766 | 748 | 761 | 39,700 |