[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 
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
2016-04-201285.001294.001264.001270.001880024139200
2016-04-191244.001282.001242.001274.001780022458300
2016-04-181216.001240.001212.001231.001470018046200
2016-04-151205.001217.001191.001216.002470029687000
2016-04-141213.001226.001202.001205.001830022116600
2016-04-131175.001202.001175.001191.001400016649800
2016-04-121164.001189.001150.001176.001540018102200
2016-04-111210.001224.001129.001155.004380051244500
2016-04-081154.001225.001154.001209.001410016810000
2016-04-071190.001214.001170.001172.001420016866600
2016-04-061206.001214.001183.001194.002500029904700
2016-04-051251.001262.001202.001206.002620032012900
2016-04-041232.001268.001232.001251.001960024444300
2016-04-011233.001240.001174.001224.002720033206300
2016-03-311270.001273.001239.001250.001890023699100
2016-03-301317.001319.001258.001270.002380030839800
2016-03-291295.001384.001295.001320.001540020412900
2016-03-282654.002665.002615.002640.00750019823700
2016-03-252598.002629.002591.002609.001640042697700
2016-03-242579.002637.002574.002622.001220031846900
2016-03-232518.002665.002512.002560.002770071294600
2016-03-222485.002520.002480.002495.001680041950100
2016-03-182450.002485.002414.002431.002180053319600
2016-03-172460.002550.002460.002487.002430060610500
2016-03-162465.002523.002441.002458.002450060465900
2016-03-152432.002481.002432.002442.001410034629900
2016-03-142450.002450.002426.002432.00910022210300
2016-03-112401.002445.002383.002417.001510036331900
2016-03-102463.002481.002437.002446.00950023469900
2016-03-092430.002472.002397.002463.00680016623500
2016-03-082501.002509.002450.002472.00730018076100
2016-03-072500.002525.002490.002501.00620015512500
2016-03-042510.002530.002481.002498.001650041356000
2016-03-032498.002508.002449.002508.00950023577600
2016-03-022473.002525.002473.002498.001190029792800
2016-03-012503.002503.002442.002457.001140028153400
2016-02-292513.002536.002498.002498.00710017871200
2016-02-262552.002560.002517.002526.00800020294200
2016-02-252560.002570.002540.002565.001440036778300
2016-02-242561.002565.002537.002555.00810020690600
2016-02-232600.002600.002520.002561.00640016365900
2016-02-222557.002593.002540.002568.00650016637400
2016-02-192598.002598.002500.002557.00570014543100
2016-02-182645.002645.002601.002617.0036009439400
2016-02-172599.002621.002550.002582.00940024280300
2016-02-162660.002690.002642.002650.002240059758400
2016-02-152600.002700.002600.002635.002130056159100
2016-02-122460.002477.002291.002477.003600086476400
2016-02-102774.002784.002577.002610.0041300110472900
2016-02-092748.002820.002699.002752.0093400256935000
2016-02-082546.002698.002524.002698.001260033000000
2016-02-052592.002617.002564.002596.00950024617400
2016-02-042579.002595.002543.002594.00920023706200
2016-02-032561.002561.002465.002560.00460011574400
2016-02-022500.002575.002464.002575.001300032655500
2016-02-012514.002551.002467.002500.001220030569200
2016-01-292427.002448.002407.002448.0038009218300
2016-01-282460.002461.002409.002427.00830020304600
2016-01-272481.002481.002439.002459.00460011312700
2016-01-262481.002481.002411.002411.00530013003000
2016-01-252520.002545.002370.002545.00940023193800
2016-01-222309.002457.002309.002457.00690016551100
2016-01-212357.002409.002230.002288.001240029010400
2016-01-202450.002468.002391.002393.001120027066400
2016-01-192455.002455.002410.002431.00780019007700
2016-01-182409.002463.002405.002437.00430010462900
2016-01-152520.002520.002444.002459.00850021188600
2016-01-142500.002500.002446.002483.00500012360800
2016-01-132470.002550.002470.002539.00780019569500
2016-01-122488.002506.002450.002463.001280031656800
2016-01-082479.002514.002465.002485.00510012700400
2016-01-072526.002545.002478.002519.00690017371600
2016-01-062514.002536.002430.002526.001330033106400
2016-01-052520.002556.002500.002534.001030026104300
2016-01-042599.002626.002534.002570.00870022489500
2015-12-302620.002620.002579.002594.00890023167200
2015-12-292528.002609.002528.002607.002040052689100
2015-12-282488.002520.002424.002499.002040050848300
2015-12-252472.002472.002426.002441.00410010036300
2015-12-242460.002460.002400.002434.00670016258900
2015-12-222373.002495.002373.002469.001240030283100
2015-12-212411.002419.002358.002404.001350032392200
2015-12-182426.002465.002393.002411.001070026005200
2015-12-172425.002500.002416.002443.001490036540600
2015-12-162421.002450.002386.002418.001640039476100
2015-12-152493.002516.002362.002434.00820020051900
2015-12-142410.002450.002369.002450.001860044960800
2015-12-112510.002522.002448.002489.001630040779600
2015-12-102468.002496.002420.002460.00850020910200
2015-12-092529.002529.002454.002518.002030050715800
2015-12-082532.002565.002532.002540.003310084340800
2015-12-072598.002602.002569.002570.001580040835700
2015-12-042600.002616.002550.002551.0043400111970500
2015-12-032600.002711.002568.002688.0046500122846600

   ※ 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