[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 
2017-12-132499.002499.002460.002467.001120027684600
2017-12-122512.002513.002474.002500.002720067808800
2017-12-112505.002530.002489.002512.002330058613200
2017-12-082498.002530.002493.002500.0050300126435300
2017-12-072420.002513.002420.002485.003680091365500
2017-12-062391.002437.002386.002407.003080074300100
2017-12-052479.002479.002384.002391.001540037092100
2017-12-042524.002524.002450.002455.001380034184900
2017-12-012500.002524.002456.002495.003340083258600
2017-11-302429.002511.002411.002499.003620089381000
2017-11-292490.002512.002411.002456.0044100108810600
2017-11-282469.002476.002425.002460.001740042820500
2017-11-272431.002462.002419.002454.001520037130200
2017-11-242415.002463.002406.002439.001440035155100
2017-11-222425.002471.002392.002446.0047700116317000
2017-11-212424.002441.002389.002423.003290079426100
2017-11-202366.002437.002359.002417.003440082899200
2017-11-172315.002340.002302.002316.0069900162091400
2017-11-162326.002365.002299.002315.0064000149030500
2017-11-152350.002375.002295.002344.0071600167627800
2017-11-142429.002433.002371.002387.0091000218709100
2017-11-132481.002500.002406.002431.00259900638611900
2017-11-102125.002186.002125.002181.001700036783700
2017-11-092155.002186.002121.002174.002340050534000
2017-11-082120.002158.002120.002151.001190025422000
2017-11-072130.002148.002120.002141.002310049273100
2017-11-062160.002165.002132.002134.001830039259300
2017-11-022187.002187.002141.002160.001610034741600
2017-11-012203.002214.002146.002158.004140090080600
2017-10-312155.002214.002148.002206.0047700104164300
2017-10-302080.002137.002080.002137.004440093895200
2017-10-272091.002091.002072.002076.001040021597600
2017-10-262083.002083.002053.002060.001470030290400
2017-10-252105.002105.002065.002086.002620054422400
2017-10-242096.002102.002072.002102.002210046199000
2017-10-232060.002097.002060.002096.001790037285800
2017-10-202050.002059.002043.002058.001110022749400
2017-10-192070.002070.002050.002052.001360027995600
2017-10-182088.002088.002051.002055.001940039954300
2017-10-172125.002125.002065.002075.001700035410600
2017-10-162160.002169.002109.002110.003030064504200
2017-10-132117.002153.002110.002139.002340049912400
2017-10-122111.002132.002102.002117.001840038999100
2017-10-112130.002130.002103.002113.001240026177700
2017-10-102120.002127.002096.002117.001560032944500
2017-10-062101.002112.002079.002096.002510052566600
2017-10-052146.002146.002106.002116.002440051604700
2017-10-042139.002155.002130.002140.001760037687400
2017-10-032200.002200.002150.002156.002230048261500
2017-10-022195.002195.002149.002174.003090067060300
2017-09-292153.002199.002152.002194.003350073199700
2017-09-282099.002151.002091.002151.0049300105040500
2017-09-272072.002100.002041.002066.003190065730100
2017-09-262087.002110.002071.002094.004290089721100
2017-09-252111.002136.002095.002103.004480094526000
2017-09-222147.002158.002106.002125.002020042985200
2017-09-212170.002170.002135.002147.003330071484000
2017-09-202190.002190.002133.002146.002700058107400
2017-09-192164.002217.002147.002181.003900085077000
2017-09-152112.002210.002112.002162.004430096094500
2017-09-142192.002192.002117.002120.002760059047400
2017-09-132165.002183.002140.002161.002240048344900
2017-09-122138.002151.002096.002140.002710057721200
2017-09-112148.002164.002091.002111.004330092059700
2017-09-082110.002175.002098.002133.0046900100434600
2017-09-072137.002137.002087.002110.002480052310600
2017-09-062107.002156.002090.002103.003290069459800
2017-09-052208.002208.002121.002124.0047200101576200
2017-09-042290.002292.002190.002225.003770084342300
2017-09-012160.002275.002154.002263.0063800142966800
2017-08-312184.002193.002126.002146.003440074203500
2017-08-302191.002202.002151.002184.002010043781700
2017-08-292168.002199.002152.002191.001400030545100
2017-08-282195.002216.002165.002186.003130068438900
2017-08-252175.002206.002158.002185.002910063469600
2017-08-242193.002209.002175.002175.001860040754700
2017-08-232143.002199.002143.002165.002730059150200
2017-08-222180.002190.002128.002143.002860061539900
2017-08-212222.002229.002162.002164.0046600101681400
2017-08-182217.002220.002180.002210.003020066572600
2017-08-172214.002250.002207.002217.002460054712900
2017-08-162240.002267.002224.002228.003210071995200
2017-08-152220.002268.002214.002237.003450077409200
2017-08-142187.002236.002176.002189.0076200167938100
2017-08-102411.002411.002222.002237.00110600253915700
2017-08-092530.002530.002430.002432.002330057470700
2017-08-082486.002508.002472.002508.002750068610200
2017-08-072470.002479.002440.002467.002650065278300
2017-08-042401.002452.002388.002447.003420082901000
2017-08-032410.002429.002375.002416.003790091076700
2017-08-022318.002422.002310.002411.0059900142208800
2017-08-012536.002540.002325.002335.00115200274576200
2017-07-312575.002583.002531.002551.002630067167100
2017-07-282600.002601.002571.002582.001820047067300
2017-07-272635.002635.002587.002605.001710044535300
2017-07-262621.002625.002591.002608.001690044047700
2017-07-252590.002622.002579.002621.0045700119098400
2017-07-242600.002610.002566.002576.0057900149911900
2017-07-212587.002605.002557.002583.0047300122519100
2017-07-202632.002645.002562.002587.0084400219807600
2017-07-192620.002667.002620.002632.0038300101192100
2017-07-182658.002674.002638.002651.0052900140304900
2017-07-142599.002611.002560.002608.003690095601700
2017-07-132562.002569.002532.002556.002380060694400
2017-07-122570.002576.002520.002541.003250082631400
2017-07-112516.002583.002510.002568.0059300151377700
2017-07-102539.002569.002482.002512.0054400137736000
2017-07-072603.002615.002558.002560.0041900108231700
2017-07-062670.002670.002605.002617.0051000134344400
2017-07-052610.002679.002558.002671.00107600283359400
2017-07-042572.002628.002547.002567.0065200168754900
2017-07-032620.002620.002536.002554.0071200183359800
2017-06-302527.002608.002519.002600.00110000282368100
2017-06-292502.002544.002502.002527.0059100149165600
2017-06-282537.002538.002479.002501.0045800114971100
2017-06-272555.002623.002520.002520.0086000219864600
2017-06-262499.002553.002480.002534.00139000350848800
2017-06-232522.002555.002463.002496.00246900619922900
2017-06-222420.002423.002399.002402.003260078521000
2017-06-212450.002450.002366.002403.0098700237093500
2017-06-202350.002475.002337.002470.0093100225377400
2017-06-192370.002370.002244.002340.0050600117894400
2017-06-162350.002430.002330.002372.00143100338861900
2017-06-152347.002352.002308.002349.004160097325700
2017-06-142340.002350.002285.002343.0049200114235900
2017-06-132338.002339.002320.002329.001830042591300
2017-06-122337.002340.002305.002333.0045700106319100
2017-06-092340.002365.002319.002361.0063100148163300
2017-06-082284.002387.002253.002372.00116600273207400
2017-06-072195.002291.002174.002284.0075700170600600
2017-06-062240.002250.002205.002223.002770061611000
2017-06-052240.002257.002228.002250.0050900114323900
2017-06-022210.002256.002188.002248.0098800220771700
2017-06-012200.002217.002190.002208.002300050721900
2017-05-312200.002206.002170.002190.004460097816600
2017-05-302201.002230.002166.002205.0049800109444800
2017-05-292120.002198.002105.002198.0080200174095900
2017-05-262126.002138.002100.002120.003580075926500
2017-05-252125.002173.002115.002126.0073500157202900
2017-05-242052.002095.002035.002080.0067900140510700
2017-05-232030.002030.002010.002019.003760075972700
2017-05-221981.002017.001981.002005.004150083018300
2017-05-191953.001977.001953.001975.001570030959600
2017-05-181968.002010.001956.001972.002380047109100
2017-05-171953.001979.001944.001975.001430028153900
2017-05-161973.001990.001947.001973.001900037546900
2017-05-151993.001995.001942.001948.002350046179500
2017-05-121976.002000.001948.001998.004540090063700
2017-05-111886.001975.001882.001956.004060078574500
2017-05-101911.001950.001855.001926.0054700103990400
2017-05-091900.001950.001890.001924.004490086873500
2017-05-081876.001889.001854.001886.002620049186900
2017-05-021870.001870.001840.001853.001790033146400
2017-05-011822.001868.001822.001862.001490027560700
2017-04-281830.001830.001809.001822.001130020577800
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

   ※ 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。 

Twitter