3661 (株)エムアップホールディングス の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 721 | 722 | 682 | 718 | 89,400 | 179.50 |
2014-12-29 | 672 | 747 | 672 | 722 | 216,200 | 180.50 |
2014-12-26 | 640 | 664 | 640 | 660 | 48,800 | 165 |
2014-12-25 | 650 | 656 | 639 | 640 | 79,400 | 160 |
2014-12-24 | 668 | 668 | 656 | 656 | 53,900 | 164 |
2014-12-22 | 680 | 680 | 660 | 670 | 37,000 | 167.50 |
2014-12-19 | 666 | 682 | 664 | 680 | 44,400 | 170 |
2014-12-18 | 655 | 670 | 655 | 662 | 46,800 | 165.50 |
2014-12-17 | 653 | 665 | 648 | 648 | 43,800 | 162 |
2014-12-16 | 670 | 674 | 664 | 665 | 34,400 | 166.25 |
2014-12-15 | 677 | 695 | 675 | 676 | 32,000 | 169 |
2014-12-12 | 674 | 684 | 671 | 673 | 53,600 | 168.25 |
2014-12-11 | 650 | 685 | 648 | 684 | 82,100 | 171 |
2014-12-10 | 657 | 665 | 652 | 660 | 139,100 | 165 |
2014-12-09 | 716 | 721 | 681 | 687 | 83,200 | 171.75 |
2014-12-08 | 743 | 745 | 718 | 725 | 53,000 | 181.25 |
2014-12-05 | 746 | 746 | 739 | 743 | 22,900 | 185.75 |
2014-12-04 | 743 | 755 | 740 | 743 | 19,800 | 185.75 |
2014-12-03 | 750 | 755 | 738 | 747 | 25,900 | 186.75 |
2014-12-02 | 745 | 769 | 744 | 755 | 37,100 | 188.75 |
2014-12-01 | 749 | 750 | 744 | 747 | 26,600 | 186.75 |
2014-11-28 | 745 | 752 | 745 | 750 | 10,600 | 187.50 |
2014-11-27 | 751 | 753 | 740 | 748 | 29,400 | 187 |
2014-11-26 | 740 | 759 | 740 | 756 | 24,100 | 189 |
2014-11-25 | 750 | 751 | 735 | 751 | 19,300 | 187.75 |
2014-11-21 | 741 | 754 | 740 | 750 | 22,300 | 187.50 |
2014-11-20 | 750 | 751 | 738 | 739 | 18,800 | 184.75 |
2014-11-19 | 766 | 766 | 737 | 750 | 28,300 | 187.50 |
2014-11-18 | 749 | 766 | 749 | 755 | 22,000 | 188.75 |
2014-11-17 | 754 | 765 | 746 | 757 | 57,100 | 189.25 |
2014-11-14 | 792 | 799 | 776 | 799 | 53,000 | 199.75 |
2014-11-13 | 775 | 790 | 759 | 784 | 49,200 | 196 |
2014-11-12 | 783 | 794 | 761 | 761 | 50,900 | 190.25 |
2014-11-11 | 786 | 789 | 764 | 772 | 27,600 | 193 |
2014-11-10 | 779 | 787 | 764 | 786 | 17,400 | 196.50 |
2014-11-07 | 789 | 789 | 755 | 767 | 21,100 | 191.75 |
2014-11-06 | 788 | 793 | 755 | 774 | 54,100 | 193.50 |
2014-11-05 | 744 | 752 | 731 | 751 | 21,500 | 187.75 |
2014-11-04 | 755 | 760 | 732 | 745 | 43,500 | 186.25 |
2014-10-31 | 737 | 759 | 729 | 754 | 58,300 | 188.50 |
2014-10-30 | 723 | 737 | 723 | 737 | 14,000 | 184.25 |
2014-10-29 | 720 | 741 | 720 | 725 | 16,500 | 181.25 |
2014-10-28 | 744 | 744 | 719 | 720 | 18,400 | 180 |
2014-10-27 | 725 | 739 | 720 | 734 | 19,200 | 183.50 |
2014-10-24 | 748 | 757 | 732 | 734 | 18,300 | 183.50 |
2014-10-23 | 715 | 741 | 708 | 732 | 27,200 | 183 |
2014-10-22 | 719 | 744 | 703 | 729 | 40,500 | 182.25 |
2014-10-21 | 753 | 753 | 708 | 721 | 27,400 | 180.25 |
2014-10-20 | 715 | 746 | 714 | 735 | 39,000 | 183.75 |
2014-10-17 | 703 | 729 | 701 | 703 | 39,500 | 175.75 |
2014-10-16 | 710 | 740 | 710 | 714 | 33,100 | 178.50 |
2014-10-15 | 731 | 756 | 720 | 739 | 34,200 | 184.75 |
2014-10-14 | 730 | 747 | 712 | 741 | 54,100 | 185.25 |
2014-10-10 | 751 | 760 | 736 | 750 | 70,300 | 187.50 |
2014-10-09 | 811 | 816 | 780 | 783 | 35,900 | 195.75 |
2014-10-08 | 779 | 822 | 779 | 811 | 36,900 | 202.75 |
2014-10-07 | 822 | 838 | 806 | 809 | 23,900 | 202.25 |
2014-10-06 | 814 | 835 | 814 | 826 | 33,200 | 206.50 |
2014-10-03 | 790 | 822 | 789 | 820 | 28,700 | 205 |
2014-10-02 | 800 | 814 | 761 | 790 | 68,300 | 197.50 |
2014-10-01 | 840 | 846 | 802 | 810 | 66,300 | 202.50 |
2014-09-30 | 875 | 875 | 849 | 850 | 44,200 | 212.50 |
2014-09-29 | 879 | 879 | 864 | 867 | 49,200 | 216.75 |
2014-09-26 | 889 | 890 | 872 | 883 | 73,400 | 220.75 |
2014-09-25 | 915 | 915 | 888 | 889 | 85,500 | 222.25 |
2014-09-24 | 875 | 902 | 858 | 886 | 200,800 | 221.50 |
2014-09-22 | 935 | 969 | 925 | 965 | 122,900 | 241.25 |
2014-09-19 | 935 | 935 | 910 | 931 | 46,000 | 232.75 |
2014-09-18 | 916 | 929 | 910 | 929 | 49,800 | 232.25 |
2014-09-17 | 934 | 934 | 910 | 916 | 34,200 | 229 |
2014-09-16 | 930 | 938 | 920 | 924 | 27,000 | 231 |
2014-09-12 | 935 | 939 | 921 | 922 | 40,700 | 230.50 |
2014-09-11 | 908 | 936 | 901 | 930 | 66,400 | 232.50 |
2014-09-10 | 921 | 925 | 900 | 908 | 24,300 | 227 |
2014-09-09 | 906 | 932 | 906 | 925 | 41,600 | 231.25 |
2014-09-08 | 903 | 914 | 900 | 908 | 15,200 | 227 |
2014-09-05 | 917 | 928 | 892 | 903 | 56,100 | 225.75 |
2014-09-04 | 940 | 940 | 915 | 917 | 44,300 | 229.25 |
2014-09-03 | 922 | 946 | 922 | 941 | 53,400 | 235.25 |
2014-09-02 | 951 | 962 | 917 | 922 | 79,500 | 230.50 |
2014-09-01 | 954 | 963 | 940 | 958 | 163,100 | 239.50 |
2014-08-29 | 888 | 935 | 888 | 935 | 132,500 | 233.75 |
2014-08-28 | 886 | 932 | 881 | 892 | 114,000 | 223 |
2014-08-27 | 885 | 896 | 882 | 892 | 25,700 | 223 |
2014-08-26 | 895 | 915 | 884 | 885 | 62,200 | 221.25 |
2014-08-25 | 888 | 903 | 888 | 894 | 27,900 | 223.50 |
2014-08-22 | 890 | 906 | 888 | 891 | 43,500 | 222.75 |
2014-08-21 | 914 | 916 | 875 | 887 | 56,200 | 221.75 |
2014-08-20 | 907 | 912 | 900 | 909 | 37,800 | 227.25 |
2014-08-19 | 930 | 934 | 902 | 907 | 64,500 | 226.75 |
2014-08-18 | 940 | 941 | 917 | 930 | 69,200 | 232.50 |
2014-08-15 | 965 | 978 | 918 | 930 | 279,100 | 232.50 |
2014-08-14 | 890 | 917 | 889 | 897 | 56,200 | 224.25 |
2014-08-13 | 872 | 907 | 861 | 899 | 59,500 | 224.75 |
2014-08-12 | 848 | 919 | 848 | 895 | 136,700 | 223.75 |
2014-08-11 | 829 | 850 | 818 | 843 | 40,300 | 210.75 |
2014-08-08 | 840 | 850 | 802 | 814 | 98,700 | 203.50 |
2014-08-07 | 870 | 879 | 843 | 855 | 53,300 | 213.75 |
2014-08-06 | 910 | 912 | 870 | 880 | 82,600 | 220 |
2014-08-05 | 927 | 937 | 900 | 907 | 111,700 | 226.75 |
2014-08-04 | 934 | 945 | 928 | 930 | 68,200 | 232.50 |
2014-08-01 | 923 | 937 | 921 | 934 | 80,800 | 233.50 |
2014-07-31 | 944 | 981 | 941 | 947 | 109,000 | 236.75 |
2014-07-30 | 935 | 976 | 933 | 943 | 257,300 | 235.75 |
2014-07-29 | 948 | 952 | 925 | 927 | 82,100 | 231.75 |
2014-07-28 | 950 | 950 | 928 | 934 | 61,300 | 233.50 |
2014-07-25 | 955 | 956 | 935 | 949 | 63,600 | 237.25 |
2014-07-24 | 950 | 959 | 942 | 945 | 46,100 | 236.25 |
2014-07-23 | 955 | 978 | 941 | 944 | 87,300 | 236 |
2014-07-22 | 950 | 966 | 933 | 957 | 137,300 | 239.25 |
2014-07-18 | 920 | 998 | 913 | 955 | 455,500 | 238.75 |
2014-07-17 | 973 | 997 | 941 | 943 | 353,800 | 235.75 |
2014-07-16 | 1,166 | 1,170 | 987 | 993 | 1,906,600 | 248.25 |
2014-07-15 | 862 | 1,016 | 851 | 1,016 | 433,700 | 254 |
2014-07-14 | 851 | 881 | 851 | 866 | 48,600 | 216.50 |
2014-07-11 | 850 | 874 | 840 | 857 | 104,500 | 214.25 |
2014-07-10 | 888 | 918 | 880 | 880 | 94,000 | 220 |
2014-07-09 | 895 | 899 | 882 | 883 | 90,100 | 220.75 |
2014-07-08 | 901 | 918 | 880 | 914 | 122,300 | 228.50 |
2014-07-07 | 920 | 920 | 902 | 907 | 152,600 | 226.75 |
2014-07-04 | 952 | 963 | 930 | 937 | 153,900 | 234.25 |
2014-07-03 | 970 | 977 | 931 | 937 | 138,300 | 234.25 |
2014-07-02 | 998 | 1,005 | 965 | 968 | 588,300 | 242 |
2014-07-01 | 940 | 965 | 916 | 962 | 357,800 | 240.50 |
2014-06-30 | 863 | 948 | 851 | 944 | 346,900 | 236 |
2014-06-27 | 897 | 897 | 843 | 863 | 158,700 | 215.75 |
2014-06-26 | 905 | 915 | 877 | 897 | 197,200 | 224.25 |
2014-06-25 | 972 | 983 | 900 | 901 | 349,800 | 225.25 |
2014-06-24 | 896 | 933 | 892 | 918 | 205,900 | 229.50 |
2014-06-23 | 901 | 925 | 885 | 907 | 249,800 | 226.75 |
2014-06-20 | 953 | 957 | 904 | 913 | 282,000 | 228.25 |
2014-06-19 | 965 | 995 | 945 | 962 | 512,400 | 240.50 |
2014-06-18 | 1,000 | 1,069 | 977 | 1,040 | 996,100 | 260 |
2014-06-17 | 950 | 990 | 929 | 974 | 644,500 | 243.50 |
2014-06-16 | 1,011 | 1,014 | 927 | 958 | 688,800 | 239.50 |
2014-06-13 | 1,026 | 1,040 | 994 | 1,020 | 592,800 | 255 |
2014-06-12 | 1,053 | 1,095 | 1,037 | 1,063 | 752,800 | 265.75 |
2014-06-11 | 1,083 | 1,155 | 1,071 | 1,113 | 1,403,700 | 278.25 |
2014-06-10 | 1,244 | 1,316 | 1,150 | 1,173 | 4,786,400 | 293.25 |
2014-06-09 | 970 | 1,034 | 950 | 1,034 | 2,511,400 | 258.50 |
2014-06-06 | 846 | 891 | 825 | 884 | 2,647,300 | 221 |
2014-06-05 | 741 | 741 | 741 | 741 | 293,700 | 185.25 |
2014-06-04 | 591 | 641 | 582 | 641 | 348,000 | 160.25 |
2014-06-03 | 514 | 544 | 514 | 541 | 99,400 | 135.25 |
2014-06-02 | 519 | 519 | 509 | 514 | 53,800 | 128.50 |
2014-05-30 | 513 | 513 | 497 | 503 | 41,300 | 125.75 |
2014-05-29 | 500 | 514 | 500 | 509 | 35,700 | 127.25 |
2014-05-28 | 510 | 515 | 496 | 496 | 50,500 | 124 |
2014-05-27 | 514 | 518 | 507 | 509 | 50,700 | 127.25 |
2014-05-26 | 493 | 521 | 491 | 519 | 86,200 | 129.75 |
2014-05-23 | 478 | 510 | 477 | 499 | 119,100 | 124.75 |
2014-05-22 | 477 | 477 | 465 | 470 | 56,600 | 117.50 |
2014-05-21 | 477 | 477 | 462 | 469 | 55,200 | 117.25 |
2014-05-20 | 502 | 502 | 469 | 476 | 97,300 | 119 |
2014-05-19 | 504 | 505 | 470 | 478 | 89,900 | 119.50 |
2014-05-16 | 512 | 517 | 488 | 508 | 197,100 | 127 |
2014-05-15 | 551 | 560 | 551 | 552 | 86,100 | 138 |
2014-05-14 | 580 | 583 | 573 | 580 | 33,200 | 145 |
2014-05-13 | 602 | 610 | 580 | 583 | 61,600 | 145.75 |
2014-05-12 | 642 | 645 | 607 | 610 | 36,300 | 152.50 |
2014-05-09 | 645 | 650 | 645 | 647 | 20,900 | 161.75 |
2014-05-08 | 641 | 649 | 641 | 641 | 18,400 | 160.25 |
2014-05-07 | 648 | 656 | 640 | 642 | 15,000 | 160.50 |
2014-05-02 | 638 | 659 | 638 | 650 | 20,500 | 162.50 |
2014-05-01 | 642 | 651 | 639 | 642 | 37,800 | 160.50 |
2014-04-30 | 656 | 664 | 645 | 648 | 23,500 | 162 |
2014-04-28 | 644 | 661 | 640 | 640 | 56,600 | 160 |
2014-04-25 | 665 | 677 | 660 | 661 | 25,100 | 165.25 |
2014-04-24 | 672 | 679 | 661 | 662 | 26,100 | 165.50 |
2014-04-23 | 694 | 694 | 677 | 678 | 10,800 | 169.50 |
2014-04-22 | 701 | 704 | 670 | 677 | 24,000 | 169.25 |
2014-04-21 | 705 | 706 | 697 | 701 | 9,100 | 175.25 |
2014-04-18 | 700 | 700 | 689 | 699 | 10,300 | 174.75 |
2014-04-17 | 688 | 700 | 679 | 695 | 23,900 | 173.75 |
2014-04-16 | 676 | 688 | 676 | 685 | 14,400 | 171.25 |
2014-04-15 | 679 | 689 | 666 | 683 | 21,200 | 170.75 |
2014-04-14 | 652 | 684 | 641 | 679 | 21,900 | 169.75 |
2014-04-11 | 654 | 665 | 640 | 652 | 34,200 | 163 |
2014-04-10 | 680 | 688 | 670 | 670 | 16,200 | 167.50 |
2014-04-09 | 690 | 690 | 670 | 670 | 46,600 | 167.50 |
2014-04-08 | 685 | 694 | 683 | 693 | 31,500 | 173.25 |
2014-04-07 | 710 | 710 | 691 | 694 | 18,900 | 173.50 |
2014-04-04 | 711 | 719 | 699 | 711 | 12,900 | 177.75 |
2014-04-03 | 718 | 724 | 706 | 711 | 15,800 | 177.75 |
2014-04-02 | 715 | 722 | 703 | 716 | 27,100 | 179 |
2014-04-01 | 701 | 725 | 697 | 700 | 30,500 | 175 |
2014-03-31 | 700 | 708 | 695 | 701 | 23,200 | 175.25 |
2014-03-28 | 694 | 704 | 685 | 698 | 21,000 | 174.50 |
2014-03-27 | 687 | 708 | 683 | 702 | 23,100 | 175.50 |
2014-03-26 | 702 | 720 | 702 | 712 | 20,200 | 178 |
2014-03-25 | 711 | 726 | 708 | 710 | 41,400 | 177.50 |
2014-03-24 | 723 | 731 | 713 | 715 | 35,500 | 178.75 |
2014-03-20 | 744 | 746 | 708 | 718 | 26,100 | 179.50 |
2014-03-19 | 747 | 752 | 720 | 724 | 50,700 | 181 |
2014-03-18 | 750 | 750 | 726 | 732 | 19,600 | 183 |
2014-03-17 | 739 | 750 | 730 | 730 | 23,400 | 182.50 |
2014-03-14 | 750 | 756 | 735 | 744 | 34,800 | 186 |
2014-03-13 | 779 | 790 | 753 | 759 | 41,200 | 189.75 |
2014-03-12 | 788 | 789 | 764 | 785 | 21,000 | 196.25 |
2014-03-11 | 770 | 798 | 760 | 787 | 47,500 | 196.75 |
2014-03-10 | 732 | 771 | 730 | 755 | 33,100 | 188.75 |
2014-03-07 | 722 | 732 | 719 | 729 | 13,100 | 182.25 |
2014-03-06 | 717 | 739 | 710 | 722 | 29,200 | 180.50 |
2014-03-05 | 720 | 729 | 716 | 720 | 11,000 | 180 |
2014-03-04 | 710 | 733 | 707 | 720 | 16,000 | 180 |
2014-03-03 | 727 | 728 | 707 | 716 | 15,200 | 179 |
2014-02-28 | 735 | 740 | 727 | 727 | 20,400 | 181.75 |
2014-02-27 | 737 | 745 | 731 | 745 | 20,200 | 186.25 |
2014-02-26 | 745 | 745 | 732 | 737 | 13,800 | 184.25 |
2014-02-25 | 755 | 759 | 742 | 744 | 34,300 | 186 |
2014-02-24 | 741 | 758 | 741 | 748 | 18,600 | 187 |
2014-02-21 | 722 | 750 | 722 | 745 | 17,300 | 186.25 |
2014-02-20 | 732 | 739 | 715 | 722 | 15,300 | 180.50 |
2014-02-19 | 736 | 744 | 734 | 740 | 14,300 | 185 |
2014-02-18 | 723 | 747 | 708 | 747 | 33,600 | 186.75 |
2014-02-17 | 728 | 734 | 703 | 728 | 51,200 | 182 |
2014-02-14 | 770 | 771 | 727 | 750 | 44,300 | 187.50 |
2014-02-13 | 783 | 787 | 760 | 764 | 31,500 | 191 |
2014-02-12 | 750 | 800 | 750 | 784 | 53,200 | 196 |
2014-02-10 | 730 | 749 | 730 | 748 | 27,400 | 187 |
2014-02-07 | 735 | 735 | 711 | 721 | 31,500 | 180.25 |
2014-02-06 | 679 | 714 | 675 | 705 | 64,000 | 176.25 |
2014-02-05 | 710 | 736 | 668 | 679 | 87,400 | 169.75 |
2014-02-04 | 730 | 737 | 661 | 680 | 177,600 | 170 |
2014-02-03 | 814 | 814 | 751 | 756 | 109,100 | 189 |
2014-01-31 | 833 | 846 | 817 | 830 | 36,300 | 207.50 |
2014-01-30 | 850 | 850 | 825 | 830 | 51,700 | 207.50 |
2014-01-29 | 844 | 858 | 844 | 857 | 24,100 | 214.25 |
2014-01-28 | 860 | 871 | 844 | 844 | 45,700 | 211 |
2014-01-27 | 859 | 898 | 858 | 860 | 58,800 | 215 |
2014-01-24 | 883 | 919 | 878 | 897 | 72,500 | 224.25 |
2014-01-23 | 897 | 930 | 893 | 910 | 136,600 | 227.50 |
2014-01-22 | 885 | 893 | 884 | 893 | 30,300 | 223.25 |
2014-01-21 | 886 | 891 | 883 | 884 | 23,900 | 221 |
2014-01-20 | 892 | 892 | 878 | 884 | 29,900 | 221 |
2014-01-17 | 859 | 878 | 859 | 873 | 34,900 | 218.25 |
2014-01-16 | 868 | 870 | 860 | 860 | 25,500 | 215 |
2014-01-15 | 870 | 873 | 859 | 866 | 46,000 | 216.50 |
2014-01-14 | 873 | 875 | 860 | 865 | 40,900 | 216.25 |
2014-01-10 | 886 | 890 | 864 | 880 | 36,600 | 220 |
2014-01-09 | 894 | 900 | 879 | 884 | 49,100 | 221 |
2014-01-08 | 895 | 898 | 885 | 894 | 27,900 | 223.50 |
2014-01-07 | 900 | 903 | 877 | 885 | 46,400 | 221.25 |
2014-01-06 | 927 | 927 | 890 | 902 | 72,400 | 225.50 |
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