3661 (株)エムアップホールディングスの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	884	920	878	909	59,000	227.25
2013-12-27	878	890	865	884	60,000	221
2013-12-26	867	910	860	891	83,500	222.75
2013-12-25	823	866	823	858	118,100	214.50
2013-12-24	839	844	809	811	117,200	202.75
2013-12-20	857	863	840	846	80,300	211.50
2013-12-19	898	898	861	865	74,100	216.25
2013-12-18	866	875	859	864	91,600	216
2013-12-17	910	916	874	876	156,600	219
2013-12-16	950	953	906	907	101,700	226.75
2013-12-13	940	953	930	942	59,500	235.50
2013-12-12	934	954	927	934	54,800	233.50
2013-12-11	981	981	931	942	179,400	235.50
2013-12-10	936	985	917	985	319,700	246.25
2013-12-09	929	933	919	925	62,800	231.25
2013-12-06	912	934	901	914	78,300	228.50
2013-12-05	920	943	910	911	136,800	227.75
2013-12-04	926	931	920	922	56,800	230.50
2013-12-03	940	944	928	930	65,800	232.50
2013-12-02	931	949	931	940	96,800	235
2013-11-29	930	947	916	927	77,900	231.75
2013-11-28	941	949	921	927	107,700	231.75
2013-11-27	975	975	940	942	97,800	235.50
2013-11-26	934	974	920	970	157,400	242.50
2013-11-25	943	955	930	937	63,200	234.25
2013-11-22	965	970	933	946	148,400	236.50
2013-11-21	985	994	973	974	84,200	243.50
2013-11-20	1,013	1,040	981	990	246,000	247.50
2013-11-19	1,005	1,010	905	973	243,000	243.25
2013-11-18	1,031	1,050	1,000	1,006	89,400	251.50
2013-11-15	1,001	1,049	1,001	1,031	133,000	257.75
2013-11-14	1,038	1,138	1,034	1,106	97,900	276.50
2013-11-13	1,032	1,049	1,021	1,031	33,000	257.75
2013-11-12	1,000	1,052	987	1,036	86,900	259
2013-11-11	1,094	1,094	1,030	1,033	37,000	258.25
2013-11-08	1,068	1,119	1,065	1,100	55,200	275
2013-11-07	1,125	1,140	1,096	1,098	49,100	274.50
2013-11-06	1,145	1,162	1,101	1,125	37,600	281.25
2013-11-05	1,150	1,174	1,142	1,152	28,600	288
2013-11-01	1,197	1,197	1,144	1,158	51,600	289.50
2013-10-31	1,150	1,202	1,150	1,185	97,000	296.25
2013-10-30	1,212	1,216	1,140	1,160	231,000	290
2013-10-29	1,186	1,217	1,165	1,212	53,200	303
2013-10-28	1,225	1,225	1,200	1,207	70,600	301.75
2013-10-25	1,199	1,243	1,198	1,225	169,400	306.25
2013-10-24	1,160	1,205	1,159	1,198	74,200	299.50
2013-10-23	1,201	1,218	1,151	1,159	84,200	289.75
2013-10-22	1,186	1,194	1,166	1,194	51,400	298.50
2013-10-21	1,165	1,186	1,155	1,166	51,100	291.50
2013-10-18	1,160	1,184	1,136	1,172	61,000	293
2013-10-17	1,155	1,185	1,153	1,159	66,400	289.75
2013-10-16	1,141	1,159	1,111	1,143	87,000	285.75
2013-10-15	1,169	1,170	1,150	1,155	44,100	288.75
2013-10-11	1,197	1,197	1,148	1,178	107,800	294.50
2013-10-10	1,134	1,188	1,134	1,184	141,300	296
2013-10-09	1,094	1,133	1,094	1,121	93,900	280.25
2013-10-08	1,080	1,124	1,060	1,094	57,100	273.50
2013-10-07	1,098	1,141	1,082	1,103	84,400	275.75
2013-10-04	1,069	1,099	1,051	1,097	57,200	274.25
2013-10-03	1,069	1,108	1,057	1,096	86,900	274
2013-10-02	1,044	1,100	1,039	1,068	96,000	267
2013-10-01	1,055	1,083	1,024	1,036	116,600	259
2013-09-30	1,085	1,110	1,055	1,072	111,300	268
2013-09-27	1,195	1,217	1,143	1,144	135,900	286
2013-09-26	1,138	1,190	1,078	1,166	154,500	291.50
2013-09-25	1,323	1,325	1,150	1,168	756,800	292
2013-09-24	1,113	1,113	1,113	1,113	11,500	278.25
2013-09-20	975	984	963	963	30,200	240.75
2013-09-19	958	980	958	975	30,400	243.75
2013-09-18	950	968	950	956	25,200	239
2013-09-17	940	968	930	956	51,900	239
2013-09-13	907	935	907	930	29,800	232.50
2013-09-12	939	940	904	928	47,900	232
2013-09-11	862	934	861	934	67,400	233.50
2013-09-10	872	890	861	861	40,200	215.25
2013-09-09	900	900	869	885	24,500	221.25
2013-09-06	887	899	866	868	22,000	217
2013-09-05	915	919	887	887	34,000	221.75
2013-09-04	866	901	866	893	42,700	223.25
2013-09-03	840	894	840	866	42,600	216.50
2013-09-02	843	855	830	838	33,900	209.50
2013-08-30	852	860	839	855	22,800	213.75
2013-08-29	832	849	832	837	24,200	209.25
2013-08-28	851	859	830	830	44,800	207.50
2013-08-27	862	880	861	872	35,400	218
2013-08-26	871	902	865	889	29,000	222.25
2013-08-23	902	907	881	881	30,600	220.25
2013-08-22	902	911	885	887	31,100	221.75
2013-08-21	928	928	878	917	114,100	229.25
2013-08-20	955	963	922	937	95,800	234.25
2013-08-19	965	981	950	966	77,900	241.50
2013-08-16	981	998	969	980	73,900	245
2013-08-15	945	1,010	942	1,010	260,700	252.50
2013-08-14	1,090	1,126	1,068	1,095	70,100	273.75
2013-08-13	1,036	1,087	1,036	1,070	55,100	267.50
2013-08-12	1,043	1,060	1,013	1,025	49,800	256.25
2013-08-09	1,133	1,150	1,050	1,063	77,100	265.75
2013-08-08	1,141	1,146	1,090	1,119	106,700	279.75
2013-08-07	1,099	1,170	1,076	1,159	111,500	289.75
2013-08-06	1,054	1,124	1,045	1,105	86,800	276.25
2013-08-05	1,033	1,093	1,005	1,070	56,900	267.50
2013-08-02	1,050	1,058	1,021	1,036	68,000	259
2013-08-01	993	1,025	936	1,014	99,100	253.50
2013-07-31	1,034	1,057	999	1,011	140,200	252.75
2013-07-30	1,030	1,119	1,020	1,056	97,400	264
2013-07-29	1,156	1,179	1,032	1,060	231,100	265
2013-07-26	1,240	1,299	1,160	1,219	359,100	304.75
2013-07-25	1,170	1,330	1,155	1,320	944,000	330
2013-07-24	965	1,115	965	1,050	514,900	262.50
2013-07-23	970	976	958	965	28,600	241.25
2013-07-22	980	987	968	975	27,500	243.75
2013-07-19	1,004	1,006	950	971	78,300	242.75
2013-07-18	1,001	1,030	984	1,013	65,600	253.25
2013-07-17	1,000	1,001	977	987	47,800	246.75
2013-07-16	969	1,010	968	1,000	57,400	250
2013-07-12	967	980	955	969	19,800	242.25
2013-07-11	946	970	940	968	25,900	242
2013-07-10	1,012	1,012	965	975	43,700	243.75
2013-07-09	1,019	1,022	985	1,008	40,900	252
2013-07-08	1,060	1,060	1,006	1,007	81,000	251.75
2013-07-05	1,009	1,030	1,000	1,021	60,900	255.25
2013-07-04	1,006	1,012	977	1,001	41,700	250.25
2013-07-03	990	1,015	966	1,003	104,700	250.75
2013-07-02	944	982	927	975	81,700	243.75
2013-07-01	885	938	885	914	69,100	228.50
2013-06-28	846	919	826	888	92,700	222
2013-06-27	805	820	723	816	97,900	204
2013-06-26	880	884	793	793	162,600	198.25
2013-06-25	930	938	850	898	132,800	224.50
2013-06-24	985	985	940	940	46,300	235
2013-06-21	969	969	929	961	62,000	240.25
2013-06-20	1,000	1,011	974	991	33,300	247.75
2013-06-19	1,020	1,029	983	1,000	76,600	250
2013-06-18	1,002	1,050	988	996	60,400	249
2013-06-17	985	1,009	981	987	49,600	246.75
2013-06-14	1,041	1,043	981	985	89,000	246.25
2013-06-13	1,019	1,019	986	996	73,200	249
2013-06-12	1,005	1,045	971	1,031	82,500	257.75
2013-06-11	1,020	1,077	992	1,029	127,300	257.25
2013-06-10	1,000	1,050	979	1,022	161,900	255.50
2013-06-07	1,000	1,031	876	920	373,600	230
2013-06-06	1,150	1,189	977	1,070	249,900	267.50
2013-06-05	1,185	1,290	1,165	1,200	163,900	300
2013-06-04	1,170	1,190	1,136	1,161	83,800	290.25
2013-06-03	1,190	1,220	1,171	1,187	70,500	296.75
2013-05-31	1,205	1,230	1,169	1,220	84,200	305
2013-05-30	1,200	1,220	1,160	1,184	79,900	296
2013-05-29	1,242	1,260	1,230	1,237	83,900	309.25
2013-05-28	1,199	1,269	1,185	1,250	85,700	312.50
2013-05-27	1,170	1,228	1,160	1,204	72,000	301
2013-05-24	1,232	1,280	1,130	1,211	238,800	302.75
2013-05-23	1,301	1,341	1,172	1,172	308,200	293
2013-05-22	1,391	1,393	1,280	1,329	188,700	332.25
2013-05-21	1,483	1,485	1,380	1,397	144,100	349.25
2013-05-20	1,535	1,568	1,481	1,483	206,500	370.75
2013-05-17	1,450	1,563	1,399	1,520	238,500	380
2013-05-16	1,527	1,540	1,290	1,440	439,000	360
2013-05-15	1,850	1,910	1,418	1,548	898,000	387
2013-05-14	1,564	1,823	1,520	1,818	913,500	454.50
2013-05-13	1,520	1,578	1,450	1,524	221,800	381
2013-05-10	1,508	1,553	1,401	1,464	248,600	366
2013-05-09	1,750	1,775	1,481	1,492	781,000	373
2013-05-08	1,300	1,585	1,300	1,579	1,204,100	394.75
2013-05-07	1,260	1,296	1,252	1,285	277,700	321.25
2013-05-02	1,208	1,215	1,200	1,215	54,300	303.75
2013-05-01	1,206	1,227	1,185	1,192	100,000	298
2013-04-30	1,162	1,222	1,160	1,216	95,500	304
2013-04-26	1,210	1,210	1,157	1,168	113,700	292
2013-04-25	1,209	1,230	1,200	1,217	115,100	304.25
2013-04-24	1,230	1,239	1,200	1,209	106,300	302.25
2013-04-23	1,231	1,250	1,221	1,223	100,800	305.75
2013-04-22	1,250	1,260	1,223	1,231	145,500	307.75
2013-04-19	1,292	1,299	1,241	1,257	173,200	314.25
2013-04-18	1,191	1,292	1,180	1,262	266,800	315.50
2013-04-17	1,178	1,202	1,162	1,196	90,800	299
2013-04-16	1,196	1,196	1,150	1,167	90,800	291.75
2013-04-15	1,206	1,230	1,182	1,200	151,800	300
2013-04-12	1,167	1,205	1,160	1,193	174,000	298.25
2013-04-11	1,138	1,149	1,122	1,147	83,100	286.75
2013-04-10	1,111	1,145	1,106	1,121	62,400	280.25
2013-04-09	1,160	1,170	1,105	1,113	153,500	278.25
2013-04-08	1,114	1,163	1,086	1,160	133,500	290
2013-04-05	1,120	1,130	1,065	1,072	146,000	268
2013-04-04	1,132	1,134	1,083	1,110	100,000	277.50
2013-04-03	1,135	1,180	1,132	1,137	60,000	284.25
2013-04-02	1,100	1,160	1,055	1,155	95,500	288.75
2013-04-01	1,226	1,235	1,100	1,100	130,800	275
2013-03-29	1,250	1,250	1,218	1,220	63,500	305
2013-03-28	1,265	1,265	1,205	1,221	107,000	305.25
2013-03-27	1,251	1,274	1,250	1,251	60,200	312.75
2013-03-26	1,300	1,320	1,267	1,267	56,500	316.75
2013-03-25	1,303	1,314	1,250	1,294	196,500	323.50
2013-03-22	1,341	1,400	1,303	1,317	272,300	329.25
2013-03-21	1,340	1,537	1,314	1,341	756,000	335.25
2013-03-19	1,340	1,348	1,322	1,347	45,100	336.75
2013-03-18	1,364	1,364	1,335	1,354	53,000	338.50
2013-03-15	1,364	1,390	1,348	1,375	85,600	343.75
2013-03-14	1,344	1,359	1,306	1,359	60,400	339.75
2013-03-13	1,280	1,334	1,277	1,326	77,500	331.50
2013-03-12	1,291	1,321	1,263	1,286	78,200	321.50
2013-03-11	1,365	1,377	1,298	1,308	173,900	327
2013-03-08	1,430	1,435	1,374	1,377	156,800	344.25
2013-03-07	1,350	1,438	1,338	1,403	276,600	350.75
2013-03-06	1,340	1,368	1,331	1,340	86,600	335
2013-03-05	1,380	1,380	1,330	1,346	84,100	336.50
2013-03-04	1,413	1,418	1,360	1,378	110,800	344.50
2013-03-01	1,370	1,400	1,338	1,383	100,900	345.75
2013-02-28	1,432	1,455	1,365	1,377	175,600	344.25
2013-02-27	1,410	1,438	1,333	1,390	286,400	347.50
2013-02-26	1,291	1,480	1,290	1,392	559,500	348
2013-02-25	1,299	1,343	1,282	1,329	215,900	332.25
2013-02-22	1,280	1,348	1,235	1,299	338,200	324.75
2013-02-21	1,178	1,252	1,170	1,252	175,500	313
2013-02-20	1,138	1,234	1,137	1,206	165,400	301.50
2013-02-19	1,134	1,137	1,105	1,127	65,000	281.75
2013-02-18	1,121	1,121	1,075	1,111	133,500	277.75
2013-02-15	1,222	1,225	1,100	1,149	277,400	287.25
2013-02-14	1,101	1,181	1,100	1,176	112,000	294
2013-02-13	1,130	1,148	1,084	1,130	107,500	282.50
2013-02-12	1,200	1,206	1,137	1,140	88,400	285
2013-02-08	1,167	1,224	1,167	1,181	92,500	295.25
2013-02-07	1,184	1,202	1,156	1,181	70,600	295.25
2013-02-06	1,144	1,230	1,111	1,187	193,300	296.75
2013-02-05	1,143	1,160	1,132	1,135	64,000	283.75
2013-02-04	1,168	1,188	1,140	1,157	119,800	289.25
2013-02-01	1,151	1,215	1,150	1,182	199,200	295.50
2013-01-31	1,131	1,148	1,102	1,132	101,000	283
2013-01-30	1,129	1,200	1,124	1,133	173,700	283.25
2013-01-29	1,240	1,240	1,138	1,149	343,700	287.25
2013-01-28	1,349	1,366	1,240	1,264	501,700	316
2013-01-25	1,121	1,380	1,107	1,300	1,266,700	325
2013-01-24	1,034	1,125	1,034	1,104	217,700	276
2013-01-23	1,065	1,089	1,000	1,048	156,200	262
2013-01-22	1,077	1,077	1,040	1,061	56,100	265.25
2013-01-21	1,080	1,100	1,065	1,077	74,900	269.25
2013-01-18	1,120	1,129	1,048	1,071	125,500	267.75
2013-01-17	1,138	1,138	1,079	1,090	100,600	272.50
2013-01-16	1,114	1,130	1,053	1,110	183,600	277.50
2013-01-15	1,039	1,116	1,029	1,100	256,900	275
2013-01-11	1,045	1,045	999	1,015	79,100	253.75
2013-01-10	982	1,052	975	1,040	132,500	260
2013-01-09	1,000	1,012	972	983	48,800	245.75
2013-01-08	1,030	1,063	991	999	85,200	249.75
2013-01-07	924	1,057	923	1,030	164,000	257.50
2013-01-04	944	958	919	929	141,200	232.25

分割・併合履歴： [2021-12-29]1株→4株 [2012-12-26]1株→2株 [2012-07-27]1株→2株

3661 (株)エムアップホールディングス の時系列データ [2013年度]

3661 (株)エムアップホールディングスの時系列データ [2013年度]