[4820 東証1部] イーエムシステムズ 日足 時系列データ

[4820 東証1部] イーエムシステムズ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-271802.001822.001802.001814.001050019053000
2017-04-261838.001838.001813.001814.001180021479700
2017-04-251840.001840.001802.001822.001530027920500
2017-04-241797.001812.001782.001804.00840015094500
2017-04-211783.001785.001763.001770.00850015085500
2017-04-201800.001804.001782.001783.00590010582200
2017-04-191801.001820.001800.001800.001160020995900
2017-04-181813.001847.001798.001801.001380025047400
2017-04-171777.001836.001777.001807.001580028526700
2017-04-141725.001809.001725.001770.002610045933000
2017-04-131701.001721.001677.001714.00860014633200
2017-04-121755.001767.001724.001735.001530026632800
2017-04-111750.001786.001750.001770.00890015755400
2017-04-101765.001775.001751.001764.00960016939400
2017-04-071750.001771.001743.001744.001410024767300
2017-04-061814.001814.001669.001750.002150037415900
2017-04-051834.001836.001806.001813.001260022941100
2017-04-041861.001875.001805.001819.002580047365500
2017-04-031826.001893.001791.001849.003780069045100
2017-03-311808.001835.001807.001808.001730031426800
2017-03-301823.001830.001781.001786.001240022372900
2017-03-291865.001866.001803.001824.002530046241700
2017-03-281767.001866.001767.001866.003190058305900
2017-03-271760.001804.001741.001759.003460061170400
2017-03-241706.001736.001706.001731.00890015334200
2017-03-231688.001716.001688.001695.00970016498000
2017-03-221720.001725.001691.001700.00870014873600
2017-03-211704.001734.001704.001726.00760013073200
2017-03-171715.001715.001695.001704.00610010391200
2017-03-161692.001721.001675.001719.001120019106300
2017-03-151716.001719.001698.001704.00910015529900
2017-03-141732.001744.001710.001731.00890015391200
2017-03-131743.001757.001741.001743.00850014859400
2017-03-101763.001770.001745.001751.001790031506100
2017-03-091700.001749.001695.001747.001480025448900
2017-03-081699.001719.001691.001713.00810013830200
2017-03-071701.001710.001692.001697.00670011391100
2017-03-061702.001714.001701.001705.0046007846500
2017-03-031696.001726.001668.001693.002240037962300
2017-03-021754.001756.001693.001719.001660028808600
2017-03-011770.001770.001745.001754.001040018246000
2017-02-281739.001775.001739.001755.003570062548300
2017-02-271692.001733.001670.001720.004160070639100
2017-02-241672.001685.001660.001677.001690028281800
2017-02-231640.001669.001640.001659.00920015249300
2017-02-221633.001645.001627.001640.0055009011800
2017-02-211620.001639.001618.001624.00950015432100
2017-02-201620.001637.001620.001627.0051008291700
2017-02-171628.001628.001613.001618.00940015229800
2017-02-161644.001650.001625.001628.0052008512700
2017-02-151650.001650.001639.001648.00680011201600
2017-02-141660.001666.001636.001640.00800013238600
2017-02-131655.001662.001645.001660.002250037228700
2017-02-101660.001660.001626.001635.002210036192600
2017-02-091670.001671.001647.001664.001240020625400
2017-02-081641.001662.001627.001650.001010016615000
2017-02-071652.001677.001638.001641.00860014184900
2017-02-061660.001678.001631.001678.001300021593800
2017-02-031673.001679.001626.001630.001290021211500
2017-02-021684.001690.001672.001672.00810013627400
2017-02-011639.001683.001639.001679.00630010505000
2017-01-311651.001670.001634.001663.001050017290800
2017-01-301651.001663.001643.001651.001240020466600
2017-01-271643.001660.001631.001651.001130018649400
2017-01-261647.001660.001632.001643.001200019748400
2017-01-251677.001677.001646.001647.001160019237300
2017-01-241623.001646.001611.001646.001070017456100
2017-01-231656.001668.001641.001641.00830013718300
2017-01-201657.001663.001617.001661.00840013834100
2017-01-191651.001667.001651.001656.001160019250200
2017-01-181690.001690.001636.001653.001910031686700
2017-01-171689.001694.001664.001690.003130052576600
2017-01-161669.001688.001662.001683.001430023990500
2017-01-131679.001691.001661.001666.001520025416100
2017-01-121676.001682.001645.001680.002040034159400
2017-01-111686.001688.001660.001673.00910015247600
2017-01-101690.001700.001676.001692.001910032266900
2017-01-061662.001673.001648.001670.001590026476900
2017-01-051646.001665.001628.001662.002410039704900
2017-01-041625.001649.001625.001633.001430023410000
2016-12-301606.001620.001580.001611.001370022035100
2016-12-291600.001603.001548.001602.002510039775000
2016-12-281592.001608.001585.001605.00690011037800
2016-12-271609.001609.001587.001590.00980015629200
2016-12-261595.001606.001585.001600.00760012149700
2016-12-221580.001595.001580.001587.001010016017300
2016-12-211600.001605.001574.001579.00990015724200
2016-12-201585.001602.001566.001593.002000031732300
2016-12-191589.001602.001580.001600.002270036166900
2016-12-161649.001649.001506.001599.002580041421800
2016-12-151633.001656.001633.001654.003570058766200
2016-12-141622.001629.001599.001619.001630026267600
2016-12-131566.001612.001559.001612.003030047973600
2016-12-121540.001566.001523.001566.003200049480300
2016-12-091514.001523.001489.001520.003350050611300
2016-12-081495.001495.001473.001484.002650039251000
2016-12-071505.001505.001480.001489.001140016977300
2016-12-061500.001516.001493.001505.001410021208200
2016-12-051499.001504.001481.001500.001540023022200
2016-12-021539.001539.001506.001514.002400036406900
2016-12-011545.001550.001526.001533.002420037209000
2016-11-301536.001543.001523.001542.00750011520100
2016-11-291510.001540.001510.001539.001200018402700
2016-11-281495.001522.001492.001522.00880013297000
2016-11-251530.001530.001490.001502.002590039059100
2016-11-241540.001540.001522.001526.001940029621300
2016-11-221538.001538.001518.001534.001430021885800
2016-11-211550.001552.001516.001528.002030031089600
2016-11-181534.001539.001511.001520.001490022627200
2016-11-171511.001525.001499.001525.001600024237200
2016-11-161502.001520.001500.001515.002770041787800
2016-11-151498.001498.001453.001486.002840042045100
2016-11-141500.001534.001500.001502.002560038587300
2016-11-111521.001521.001491.001503.003660054911600
2016-11-101500.001509.001475.001495.004440066307000
2016-11-091549.001557.001423.001442.005560082136800
2016-11-081557.001564.001477.001509.003260049661000
2016-11-071570.001570.001527.001548.005520085389200
2016-11-041532.001564.001526.001548.005160079607800
2016-11-021650.001650.001523.001547.0083600130943500
2016-11-011746.001746.001660.001667.004080069295600
2016-10-311712.001750.001669.001742.00140000238847300
2016-10-281656.001678.001641.001678.004430073531800
2016-10-271650.001652.001611.001636.002250036822300
2016-10-261635.001650.001624.001648.004080066916100
2016-10-251650.001650.001607.001635.002630042795600
2016-10-241611.001634.001611.001615.00820013289700
2016-10-211627.001631.001606.001620.002330037769900
2016-10-201690.001690.001613.001617.004030065963400
2016-10-191650.001685.001641.001684.004120068584300
2016-10-181633.001645.001618.001641.002380038904100
2016-10-171635.001635.001608.001631.001930031370900
2016-10-141620.001639.001588.001639.002480040063800
2016-10-131602.001636.001569.001591.001900030336900
2016-10-121582.001613.001565.001608.003560056439500
2016-10-111589.001592.001562.001574.002490039314500
2016-10-071563.001563.001540.001552.001900029485800
2016-10-061569.001569.001521.001554.0086800133717300
2016-10-051578.001578.001534.001556.003610056123900
2016-10-041579.001579.001560.001564.001680026359800
2016-10-031579.001579.001539.001550.002230034678000
2016-09-301513.001553.001495.001548.004280065536800
2016-09-291541.001577.001536.001541.002670041460100
2016-09-281563.001565.001510.001546.003440052744100
2016-09-271574.001587.001526.001587.003270051044200
2016-09-261549.001615.001539.001592.006070096065600
2016-09-231525.001544.001514.001538.003300050619300
2016-09-211514.001525.001489.001525.002030030638100
2016-09-201491.001518.001482.001501.002060030932900
2016-09-161455.001494.001454.001494.002090030898300
2016-09-151423.001440.001409.001436.003630051463800
2016-09-141460.001460.001406.001423.003260046522600
2016-09-131446.001486.001443.001455.001250018190500
2016-09-121462.001478.001427.001445.002310033549400
2016-09-091513.001519.001450.001489.002150032138000
2016-09-081565.001572.001500.001513.006390098706800
2016-09-071560.001575.001553.001569.003080048140100
2016-09-061498.001587.001498.001557.0066300102584600
2016-09-051439.001490.001439.001490.002500036822500
2016-09-021422.001442.001422.001438.00920013233600
2016-09-011422.001434.001422.001432.001180016824900
2016-08-311434.001434.001411.001434.00890012702500
2016-08-301439.001442.001424.001439.00950013613800
2016-08-291440.001450.001420.001434.001890027130700
2016-08-261440.001445.001418.001440.001170016738400
2016-08-251454.001471.001440.001450.001530022215500
2016-08-241443.001447.001410.001447.001860026598900
2016-08-231450.001450.001431.001443.001780025682400
2016-08-221420.001474.001420.001451.003080044589300
2016-08-191407.001440.001407.001420.001670023709700
2016-08-181403.001426.001401.001417.002350033210900
2016-08-171420.001439.001413.001416.003710052675900
2016-08-161469.001484.001439.001442.003830055843900
2016-08-151490.001509.001452.001485.005190076972700
2016-08-121460.001529.001449.001514.00110400162902900
2016-08-101355.001500.001355.001420.00103500146797000
2016-08-091306.001330.001300.001323.00990013016000
2016-08-081312.001312.001281.001306.002140027720400
2016-08-051326.001326.001305.001312.001230016100300
2016-08-041304.001312.001301.001312.001780023306400
2016-08-031311.001316.001302.001303.001730022618600
2016-08-021328.001336.001319.001330.001270016840700
2016-08-011327.001340.001320.001323.0066008773300
2016-07-291337.001337.001302.001320.001460019263900
2016-07-281337.001338.001318.001335.002790037010600
2016-07-271330.001335.001325.001328.001710022734300
2016-07-261346.001346.001323.001326.001890025221600
2016-07-251350.001357.001345.001348.001100014864500
2016-07-221320.001343.001320.001340.00960012843400
2016-07-211325.001338.001319.001334.002820037421300
2016-07-201334.001334.001290.001322.002340030892600
2016-07-191290.001309.001289.001304.0056007283900
2016-07-151295.001305.001293.001299.002190028417100
2016-07-141295.001303.001286.001291.001540019947800
2016-07-131285.001295.001285.001291.001870024107400
2016-07-121264.001289.001264.001280.001290016480000
2016-07-111260.001267.001250.001258.00900011313900
2016-07-081240.001254.001232.001245.001890023504900
2016-07-071253.001259.001242.001249.00880010995500
2016-07-061259.001271.001252.001268.002690033917700
2016-07-051237.001254.001227.001254.001310016215600
2016-07-041232.001239.001226.001237.001520018735300
2016-07-011217.001237.001212.001218.004740057884300
2016-06-301230.001230.001207.001215.003520042779400
2016-06-291217.001222.001205.001206.00850010302100
2016-06-281181.001229.001166.001214.001780021279400
2016-06-271208.001234.001195.001199.001200014480800
2016-06-241250.001257.001152.001218.002260027063900
2016-06-231210.001222.001210.001220.003550043240700
2016-06-221204.001224.001204.001224.001610019601300
2016-06-211201.001215.001197.001215.002040024600200
2016-06-201206.001217.001196.001210.001400016931300
2016-06-171209.001217.001206.001211.001460017666100
2016-06-161205.001214.001171.001203.002870034567800
2016-06-151191.001223.001190.001206.001250015077800
2016-06-141220.001226.001208.001214.002950035973400
2016-06-131247.001254.001227.001240.002630032585400
2016-06-101265.001265.001244.001248.001810022734200
2016-06-091239.001256.001239.001253.001110013853400
2016-06-081240.001253.001230.001248.001640020377700
2016-06-071221.001234.001221.001234.001380016968200
2016-06-061212.001226.001195.001221.001270015439000
2016-06-031204.001229.001204.001222.001030012540900
2016-06-021200.001214.001200.001209.001720020775800
2016-06-011185.001206.001185.001200.001090013020000
2016-05-311185.001206.001185.001193.00870010377100
2016-05-301203.001203.001181.001190.001520018034500
2016-05-271201.001209.001193.001203.0065007809600
2016-05-261220.001220.001202.001210.0042005076300
2016-05-251218.001222.001204.001217.001320015982300
2016-05-241214.001224.001201.001218.001170014173000
2016-05-231229.001229.001195.001220.001940023504100
2016-05-201183.001194.001182.001183.0074008780300
2016-05-191187.001197.001181.001190.001300015477800
2016-05-181207.001221.001191.001195.002310027820300
2016-05-171220.001242.001210.001226.002050025171400
2016-05-161198.001265.001190.001237.003750046189100
2016-05-131235.001268.001227.001258.001650020581900
2016-05-121200.001249.001200.001238.001070013158800
2016-05-111219.001250.001214.001227.001190014630000
2016-05-101221.001248.001221.001226.001290015922500
2016-05-091190.001233.001190.001227.001700020521300
2016-05-061181.001181.001152.001179.001380016100800
2016-05-021160.001184.001130.001176.003310038284700
2016-04-281237.001247.001199.001199.00930011320000
2016-04-271219.001233.001212.001228.0079009643200
2016-04-261239.001252.001221.001228.001000012354800
2016-04-251276.001278.001239.001246.001070013442300
2016-04-221280.001283.001257.001278.00940011947400
2016-04-211294.001295.001283.001289.00850010969900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog