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
2014-12-3072172268271889,400179.50
2014-12-29672747672722216,200180.50
2014-12-2664066464066048,800165
2014-12-2565065663964079,400160
2014-12-2466866865665653,900164
2014-12-2268068066067037,000167.50
2014-12-1966668266468044,400170
2014-12-1865567065566246,800165.50
2014-12-1765366564864843,800162
2014-12-1667067466466534,400166.25
2014-12-1567769567567632,000169
2014-12-1267468467167353,600168.25
2014-12-1165068564868482,100171
2014-12-10657665652660139,100165
2014-12-0971672168168783,200171.75
2014-12-0874374571872553,000181.25
2014-12-0574674673974322,900185.75
2014-12-0474375574074319,800185.75
2014-12-0375075573874725,900186.75
2014-12-0274576974475537,100188.75
2014-12-0174975074474726,600186.75
2014-11-2874575274575010,600187.50
2014-11-2775175374074829,400187
2014-11-2674075974075624,100189
2014-11-2575075173575119,300187.75
2014-11-2174175474075022,300187.50
2014-11-2075075173873918,800184.75
2014-11-1976676673775028,300187.50
2014-11-1874976674975522,000188.75
2014-11-1775476574675757,100189.25
2014-11-1479279977679953,000199.75
2014-11-1377579075978449,200196
2014-11-1278379476176150,900190.25
2014-11-1178678976477227,600193
2014-11-1077978776478617,400196.50
2014-11-0778978975576721,100191.75
2014-11-0678879375577454,100193.50
2014-11-0574475273175121,500187.75
2014-11-0475576073274543,500186.25
2014-10-3173775972975458,300188.50
2014-10-3072373772373714,000184.25
2014-10-2972074172072516,500181.25
2014-10-2874474471972018,400180
2014-10-2772573972073419,200183.50
2014-10-2474875773273418,300183.50
2014-10-2371574170873227,200183
2014-10-2271974470372940,500182.25
2014-10-2175375370872127,400180.25
2014-10-2071574671473539,000183.75
2014-10-1770372970170339,500175.75
2014-10-1671074071071433,100178.50
2014-10-1573175672073934,200184.75
2014-10-1473074771274154,100185.25
2014-10-1075176073675070,300187.50
2014-10-0981181678078335,900195.75
2014-10-0877982277981136,900202.75
2014-10-0782283880680923,900202.25
2014-10-0681483581482633,200206.50
2014-10-0379082278982028,700205
2014-10-0280081476179068,300197.50
2014-10-0184084680281066,300202.50
2014-09-3087587584985044,200212.50
2014-09-2987987986486749,200216.75
2014-09-2688989087288373,400220.75
2014-09-2591591588888985,500222.25
2014-09-24875902858886200,800221.50
2014-09-22935969925965122,900241.25
2014-09-1993593591093146,000232.75
2014-09-1891692991092949,800232.25
2014-09-1793493491091634,200229
2014-09-1693093892092427,000231
2014-09-1293593992192240,700230.50
2014-09-1190893690193066,400232.50
2014-09-1092192590090824,300227
2014-09-0990693290692541,600231.25
2014-09-0890391490090815,200227
2014-09-0591792889290356,100225.75
2014-09-0494094091591744,300229.25
2014-09-0392294692294153,400235.25
2014-09-0295196291792279,500230.50
2014-09-01954963940958163,100239.50
2014-08-29888935888935132,500233.75
2014-08-28886932881892114,000223
2014-08-2788589688289225,700223
2014-08-2689591588488562,200221.25
2014-08-2588890388889427,900223.50
2014-08-2289090688889143,500222.75
2014-08-2191491687588756,200221.75
2014-08-2090791290090937,800227.25
2014-08-1993093490290764,500226.75
2014-08-1894094191793069,200232.50
2014-08-15965978918930279,100232.50
2014-08-1489091788989756,200224.25
2014-08-1387290786189959,500224.75
2014-08-12848919848895136,700223.75
2014-08-1182985081884340,300210.75
2014-08-0884085080281498,700203.50
2014-08-0787087984385553,300213.75
2014-08-0691091287088082,600220
2014-08-05927937900907111,700226.75
2014-08-0493494592893068,200232.50
2014-08-0192393792193480,800233.50
2014-07-31944981941947109,000236.75
2014-07-30935976933943257,300235.75
2014-07-2994895292592782,100231.75
2014-07-2895095092893461,300233.50
2014-07-2595595693594963,600237.25
2014-07-2495095994294546,100236.25
2014-07-2395597894194487,300236
2014-07-22950966933957137,300239.25
2014-07-18920998913955455,500238.75
2014-07-17973997941943353,800235.75
2014-07-161,1661,1709879931,906,600248.25
2014-07-158621,0168511,016433,700254
2014-07-1485188185186648,600216.50
2014-07-11850874840857104,500214.25
2014-07-1088891888088094,000220
2014-07-0989589988288390,100220.75
2014-07-08901918880914122,300228.50
2014-07-07920920902907152,600226.75
2014-07-04952963930937153,900234.25
2014-07-03970977931937138,300234.25
2014-07-029981,005965968588,300242
2014-07-01940965916962357,800240.50
2014-06-30863948851944346,900236
2014-06-27897897843863158,700215.75
2014-06-26905915877897197,200224.25
2014-06-25972983900901349,800225.25
2014-06-24896933892918205,900229.50
2014-06-23901925885907249,800226.75
2014-06-20953957904913282,000228.25
2014-06-19965995945962512,400240.50
2014-06-181,0001,0699771,040996,100260
2014-06-17950990929974644,500243.50
2014-06-161,0111,014927958688,800239.50
2014-06-131,0261,0409941,020592,800255
2014-06-121,0531,0951,0371,063752,800265.75
2014-06-111,0831,1551,0711,1131,403,700278.25
2014-06-101,2441,3161,1501,1734,786,400293.25
2014-06-099701,0349501,0342,511,400258.50
2014-06-068468918258842,647,300221
2014-06-05741741741741293,700185.25
2014-06-04591641582641348,000160.25
2014-06-0351454451454199,400135.25
2014-06-0251951950951453,800128.50
2014-05-3051351349750341,300125.75
2014-05-2950051450050935,700127.25
2014-05-2851051549649650,500124
2014-05-2751451850750950,700127.25
2014-05-2649352149151986,200129.75
2014-05-23478510477499119,100124.75
2014-05-2247747746547056,600117.50
2014-05-2147747746246955,200117.25
2014-05-2050250246947697,300119
2014-05-1950450547047889,900119.50
2014-05-16512517488508197,100127
2014-05-1555156055155286,100138
2014-05-1458058357358033,200145
2014-05-1360261058058361,600145.75
2014-05-1264264560761036,300152.50
2014-05-0964565064564720,900161.75
2014-05-0864164964164118,400160.25
2014-05-0764865664064215,000160.50
2014-05-0263865963865020,500162.50
2014-05-0164265163964237,800160.50
2014-04-3065666464564823,500162
2014-04-2864466164064056,600160
2014-04-2566567766066125,100165.25
2014-04-2467267966166226,100165.50
2014-04-2369469467767810,800169.50
2014-04-2270170467067724,000169.25
2014-04-217057066977019,100175.25
2014-04-1870070068969910,300174.75
2014-04-1768870067969523,900173.75
2014-04-1667668867668514,400171.25
2014-04-1567968966668321,200170.75
2014-04-1465268464167921,900169.75
2014-04-1165466564065234,200163
2014-04-1068068867067016,200167.50
2014-04-0969069067067046,600167.50
2014-04-0868569468369331,500173.25
2014-04-0771071069169418,900173.50
2014-04-0471171969971112,900177.75
2014-04-0371872470671115,800177.75
2014-04-0271572270371627,100179
2014-04-0170172569770030,500175
2014-03-3170070869570123,200175.25
2014-03-2869470468569821,000174.50
2014-03-2768770868370223,100175.50
2014-03-2670272070271220,200178
2014-03-2571172670871041,400177.50
2014-03-2472373171371535,500178.75
2014-03-2074474670871826,100179.50
2014-03-1974775272072450,700181
2014-03-1875075072673219,600183
2014-03-1773975073073023,400182.50
2014-03-1475075673574434,800186
2014-03-1377979075375941,200189.75
2014-03-1278878976478521,000196.25
2014-03-1177079876078747,500196.75
2014-03-1073277173075533,100188.75
2014-03-0772273271972913,100182.25
2014-03-0671773971072229,200180.50
2014-03-0572072971672011,000180
2014-03-0471073370772016,000180
2014-03-0372772870771615,200179
2014-02-2873574072772720,400181.75
2014-02-2773774573174520,200186.25
2014-02-2674574573273713,800184.25
2014-02-2575575974274434,300186
2014-02-2474175874174818,600187
2014-02-2172275072274517,300186.25
2014-02-2073273971572215,300180.50
2014-02-1973674473474014,300185
2014-02-1872374770874733,600186.75
2014-02-1772873470372851,200182
2014-02-1477077172775044,300187.50
2014-02-1378378776076431,500191
2014-02-1275080075078453,200196
2014-02-1073074973074827,400187
2014-02-0773573571172131,500180.25
2014-02-0667971467570564,000176.25
2014-02-0571073666867987,400169.75
2014-02-04730737661680177,600170
2014-02-03814814751756109,100189
2014-01-3183384681783036,300207.50
2014-01-3085085082583051,700207.50
2014-01-2984485884485724,100214.25
2014-01-2886087184484445,700211
2014-01-2785989885886058,800215
2014-01-2488391987889772,500224.25
2014-01-23897930893910136,600227.50
2014-01-2288589388489330,300223.25
2014-01-2188689188388423,900221
2014-01-2089289287888429,900221
2014-01-1785987885987334,900218.25
2014-01-1686887086086025,500215
2014-01-1587087385986646,000216.50
2014-01-1487387586086540,900216.25
2014-01-1088689086488036,600220
2014-01-0989490087988449,100221
2014-01-0889589888589427,900223.50
2014-01-0790090387788546,400221.25
2014-01-0692792789090272,400225.50

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