3661 (株)エムアップホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 595 | 601 | 593 | 593 | 28,600 | 148.25 |
| 2015-12-29 | 580 | 593 | 576 | 589 | 26,000 | 147.25 |
| 2015-12-28 | 554 | 596 | 554 | 581 | 68,600 | 145.25 |
| 2015-12-25 | 565 | 567 | 553 | 554 | 54,700 | 138.50 |
| 2015-12-24 | 593 | 600 | 563 | 575 | 47,700 | 143.75 |
| 2015-12-22 | 590 | 603 | 590 | 592 | 33,600 | 148 |
| 2015-12-21 | 601 | 601 | 586 | 596 | 39,700 | 149 |
| 2015-12-18 | 618 | 618 | 601 | 605 | 44,900 | 151.25 |
| 2015-12-17 | 616 | 620 | 612 | 618 | 21,400 | 154.50 |
| 2015-12-16 | 612 | 620 | 611 | 612 | 11,600 | 153 |
| 2015-12-15 | 623 | 623 | 610 | 612 | 19,800 | 153 |
| 2015-12-14 | 617 | 621 | 611 | 618 | 17,700 | 154.50 |
| 2015-12-11 | 626 | 626 | 620 | 622 | 25,000 | 155.50 |
| 2015-12-10 | 620 | 626 | 616 | 616 | 19,400 | 154 |
| 2015-12-09 | 621 | 625 | 621 | 622 | 12,900 | 155.50 |
| 2015-12-08 | 628 | 629 | 623 | 628 | 24,500 | 157 |
| 2015-12-07 | 630 | 630 | 619 | 623 | 35,600 | 155.75 |
| 2015-12-04 | 625 | 632 | 620 | 625 | 19,000 | 156.25 |
| 2015-12-03 | 635 | 637 | 626 | 627 | 33,000 | 156.75 |
| 2015-12-02 | 623 | 635 | 623 | 627 | 24,500 | 156.75 |
| 2015-12-01 | 618 | 636 | 616 | 628 | 29,300 | 157 |
| 2015-11-30 | 620 | 621 | 618 | 618 | 16,600 | 154.50 |
| 2015-11-27 | 621 | 626 | 620 | 620 | 15,600 | 155 |
| 2015-11-26 | 620 | 627 | 620 | 621 | 35,300 | 155.25 |
| 2015-11-25 | 632 | 632 | 620 | 626 | 32,500 | 156.50 |
| 2015-11-24 | 628 | 634 | 628 | 634 | 19,500 | 158.50 |
| 2015-11-20 | 625 | 633 | 624 | 629 | 27,300 | 157.25 |
| 2015-11-19 | 638 | 640 | 632 | 635 | 22,200 | 158.75 |
| 2015-11-18 | 643 | 646 | 632 | 635 | 31,700 | 158.75 |
| 2015-11-17 | 643 | 646 | 635 | 641 | 16,200 | 160.25 |
| 2015-11-16 | 644 | 649 | 637 | 645 | 14,200 | 161.25 |
| 2015-11-13 | 658 | 664 | 649 | 653 | 14,100 | 163.25 |
| 2015-11-12 | 658 | 663 | 651 | 658 | 5,900 | 164.50 |
| 2015-11-11 | 655 | 665 | 652 | 658 | 15,700 | 164.50 |
| 2015-11-10 | 656 | 659 | 649 | 655 | 11,200 | 163.75 |
| 2015-11-09 | 646 | 657 | 645 | 654 | 12,700 | 163.50 |
| 2015-11-06 | 635 | 642 | 634 | 639 | 12,500 | 159.75 |
| 2015-11-05 | 653 | 653 | 628 | 635 | 18,200 | 158.75 |
| 2015-11-04 | 637 | 659 | 637 | 643 | 14,300 | 160.75 |
| 2015-11-02 | 647 | 649 | 636 | 637 | 12,400 | 159.25 |
| 2015-10-30 | 641 | 646 | 635 | 643 | 34,900 | 160.75 |
| 2015-10-29 | 643 | 651 | 640 | 646 | 22,100 | 161.50 |
| 2015-10-28 | 640 | 655 | 640 | 642 | 7,400 | 160.50 |
| 2015-10-27 | 653 | 658 | 645 | 645 | 12,900 | 161.25 |
| 2015-10-26 | 647 | 667 | 633 | 653 | 37,800 | 163.25 |
| 2015-10-23 | 649 | 649 | 607 | 631 | 24,700 | 157.75 |
| 2015-10-22 | 627 | 647 | 625 | 637 | 33,700 | 159.25 |
| 2015-10-21 | 610 | 623 | 610 | 620 | 11,700 | 155 |
| 2015-10-20 | 629 | 629 | 610 | 619 | 12,800 | 154.75 |
| 2015-10-19 | 625 | 628 | 616 | 619 | 18,300 | 154.75 |
| 2015-10-16 | 637 | 638 | 620 | 628 | 11,100 | 157 |
| 2015-10-15 | 629 | 642 | 623 | 632 | 13,600 | 158 |
| 2015-10-14 | 639 | 639 | 620 | 630 | 40,400 | 157.50 |
| 2015-10-13 | 633 | 648 | 633 | 640 | 31,400 | 160 |
| 2015-10-09 | 624 | 649 | 623 | 638 | 15,800 | 159.50 |
| 2015-10-08 | 628 | 633 | 625 | 625 | 14,500 | 156.25 |
| 2015-10-07 | 616 | 634 | 616 | 633 | 7,500 | 158.25 |
| 2015-10-06 | 612 | 626 | 612 | 618 | 12,200 | 154.50 |
| 2015-10-05 | 603 | 623 | 599 | 612 | 9,900 | 153 |
| 2015-10-02 | 590 | 605 | 590 | 599 | 18,800 | 149.75 |
| 2015-10-01 | 591 | 603 | 590 | 598 | 21,300 | 149.50 |
| 2015-09-30 | 599 | 609 | 582 | 596 | 27,900 | 149 |
| 2015-09-29 | 611 | 614 | 597 | 599 | 14,800 | 149.75 |
| 2015-09-28 | 638 | 638 | 622 | 627 | 11,000 | 156.75 |
| 2015-09-25 | 630 | 634 | 614 | 627 | 9,400 | 156.75 |
| 2015-09-24 | 637 | 637 | 619 | 621 | 10,100 | 155.25 |
| 2015-09-18 | 651 | 651 | 630 | 641 | 19,700 | 160.25 |
| 2015-09-17 | 650 | 650 | 637 | 647 | 11,400 | 161.75 |
| 2015-09-16 | 643 | 656 | 642 | 646 | 12,400 | 161.50 |
| 2015-09-15 | 640 | 650 | 637 | 642 | 11,800 | 160.50 |
| 2015-09-14 | 641 | 658 | 634 | 634 | 14,500 | 158.50 |
| 2015-09-11 | 632 | 640 | 620 | 640 | 21,400 | 160 |
| 2015-09-10 | 607 | 616 | 599 | 612 | 17,300 | 153 |
| 2015-09-09 | 585 | 609 | 575 | 609 | 45,400 | 152.25 |
| 2015-09-08 | 589 | 590 | 570 | 574 | 13,200 | 143.50 |
| 2015-09-07 | 605 | 605 | 583 | 589 | 16,000 | 147.25 |
| 2015-09-04 | 614 | 614 | 580 | 586 | 20,000 | 146.50 |
| 2015-09-03 | 602 | 627 | 602 | 604 | 9,700 | 151 |
| 2015-09-02 | 591 | 619 | 589 | 604 | 22,500 | 151 |
| 2015-09-01 | 635 | 635 | 600 | 610 | 22,600 | 152.50 |
| 2015-08-31 | 634 | 639 | 631 | 636 | 12,600 | 159 |
| 2015-08-28 | 620 | 641 | 620 | 634 | 24,100 | 158.50 |
| 2015-08-27 | 620 | 633 | 613 | 617 | 22,200 | 154.25 |
| 2015-08-26 | 564 | 613 | 564 | 605 | 45,300 | 151.25 |
| 2015-08-25 | 560 | 621 | 538 | 567 | 126,300 | 141.75 |
| 2015-08-24 | 670 | 670 | 600 | 600 | 88,000 | 150 |
| 2015-08-21 | 701 | 704 | 687 | 690 | 56,100 | 172.50 |
| 2015-08-20 | 710 | 716 | 708 | 712 | 15,700 | 178 |
| 2015-08-19 | 725 | 725 | 708 | 710 | 10,200 | 177.50 |
| 2015-08-18 | 720 | 727 | 712 | 727 | 17,000 | 181.75 |
| 2015-08-17 | 700 | 721 | 696 | 716 | 59,000 | 179 |
| 2015-08-14 | 725 | 733 | 721 | 730 | 19,000 | 182.50 |
| 2015-08-13 | 723 | 728 | 715 | 724 | 23,600 | 181 |
| 2015-08-12 | 730 | 736 | 719 | 725 | 21,400 | 181.25 |
| 2015-08-11 | 731 | 737 | 727 | 735 | 17,600 | 183.75 |
| 2015-08-10 | 730 | 736 | 726 | 733 | 11,600 | 183.25 |
| 2015-08-07 | 722 | 738 | 722 | 730 | 66,600 | 182.50 |
| 2015-08-06 | 730 | 730 | 723 | 725 | 8,700 | 181.25 |
| 2015-08-05 | 722 | 735 | 722 | 722 | 16,000 | 180.50 |
| 2015-08-04 | 721 | 726 | 721 | 725 | 6,700 | 181.25 |
| 2015-08-03 | 728 | 731 | 722 | 724 | 10,800 | 181 |
| 2015-07-31 | 729 | 729 | 723 | 729 | 5,400 | 182.25 |
| 2015-07-30 | 720 | 728 | 720 | 727 | 22,600 | 181.75 |
| 2015-07-29 | 729 | 735 | 723 | 732 | 13,400 | 183 |
| 2015-07-28 | 720 | 736 | 716 | 732 | 15,700 | 183 |
| 2015-07-27 | 741 | 741 | 730 | 731 | 64,900 | 182.75 |
| 2015-07-24 | 749 | 749 | 741 | 742 | 10,000 | 185.50 |
| 2015-07-23 | 742 | 748 | 742 | 748 | 11,000 | 187 |
| 2015-07-22 | 749 | 749 | 740 | 742 | 8,000 | 185.50 |
| 2015-07-21 | 749 | 757 | 749 | 751 | 15,600 | 187.75 |
| 2015-07-17 | 739 | 751 | 738 | 747 | 33,900 | 186.75 |
| 2015-07-16 | 735 | 739 | 726 | 735 | 15,200 | 183.75 |
| 2015-07-15 | 740 | 743 | 732 | 735 | 10,700 | 183.75 |
| 2015-07-14 | 730 | 748 | 730 | 740 | 20,400 | 185 |
| 2015-07-13 | 709 | 727 | 707 | 720 | 12,700 | 180 |
| 2015-07-10 | 704 | 717 | 704 | 708 | 26,900 | 177 |
| 2015-07-09 | 712 | 715 | 690 | 713 | 60,800 | 178.25 |
| 2015-07-08 | 736 | 736 | 724 | 725 | 55,900 | 181.25 |
| 2015-07-07 | 732 | 740 | 731 | 736 | 14,600 | 184 |
| 2015-07-06 | 740 | 740 | 725 | 726 | 32,100 | 181.50 |
| 2015-07-03 | 756 | 756 | 742 | 744 | 13,800 | 186 |
| 2015-07-02 | 750 | 756 | 748 | 752 | 19,400 | 188 |
| 2015-07-01 | 736 | 750 | 736 | 747 | 17,800 | 186.75 |
| 2015-06-30 | 740 | 742 | 737 | 739 | 30,800 | 184.75 |
| 2015-06-29 | 745 | 746 | 740 | 740 | 38,800 | 185 |
| 2015-06-26 | 760 | 764 | 753 | 756 | 17,500 | 189 |
| 2015-06-25 | 759 | 770 | 751 | 760 | 62,500 | 190 |
| 2015-06-24 | 756 | 759 | 751 | 759 | 24,100 | 189.75 |
| 2015-06-23 | 758 | 759 | 753 | 756 | 25,200 | 189 |
| 2015-06-22 | 752 | 757 | 750 | 756 | 15,700 | 189 |
| 2015-06-19 | 747 | 754 | 747 | 753 | 16,900 | 188.25 |
| 2015-06-18 | 757 | 760 | 747 | 747 | 27,600 | 186.75 |
| 2015-06-17 | 758 | 762 | 756 | 756 | 10,600 | 189 |
| 2015-06-16 | 757 | 758 | 751 | 752 | 23,900 | 188 |
| 2015-06-15 | 763 | 767 | 755 | 756 | 32,600 | 189 |
| 2015-06-12 | 762 | 767 | 760 | 766 | 29,800 | 191.50 |
| 2015-06-11 | 752 | 762 | 752 | 762 | 15,700 | 190.50 |
| 2015-06-10 | 751 | 763 | 751 | 754 | 16,300 | 188.50 |
| 2015-06-09 | 763 | 763 | 750 | 750 | 43,400 | 187.50 |
| 2015-06-08 | 767 | 769 | 758 | 760 | 32,300 | 190 |
| 2015-06-05 | 767 | 767 | 760 | 760 | 36,000 | 190 |
| 2015-06-04 | 770 | 770 | 765 | 767 | 20,400 | 191.75 |
| 2015-06-03 | 770 | 772 | 764 | 766 | 41,200 | 191.50 |
| 2015-06-02 | 771 | 773 | 770 | 770 | 21,400 | 192.50 |
| 2015-06-01 | 780 | 783 | 771 | 774 | 27,700 | 193.50 |
| 2015-05-29 | 772 | 779 | 771 | 776 | 22,200 | 194 |
| 2015-05-28 | 775 | 780 | 771 | 776 | 50,500 | 194 |
| 2015-05-27 | 790 | 821 | 777 | 785 | 168,600 | 196.25 |
| 2015-05-26 | 790 | 790 | 781 | 784 | 40,000 | 196 |
| 2015-05-25 | 798 | 799 | 789 | 792 | 39,100 | 198 |
| 2015-05-22 | 790 | 793 | 786 | 792 | 23,700 | 198 |
| 2015-05-21 | 790 | 803 | 785 | 790 | 95,600 | 197.50 |
| 2015-05-20 | 784 | 792 | 784 | 787 | 35,500 | 196.75 |
| 2015-05-19 | 779 | 785 | 766 | 784 | 41,300 | 196 |
| 2015-05-18 | 774 | 798 | 752 | 782 | 99,200 | 195.50 |
| 2015-05-15 | 779 | 779 | 762 | 767 | 53,000 | 191.75 |
| 2015-05-14 | 772 | 775 | 761 | 765 | 23,500 | 191.25 |
| 2015-05-13 | 756 | 774 | 756 | 771 | 21,100 | 192.75 |
| 2015-05-12 | 769 | 772 | 750 | 766 | 34,700 | 191.50 |
| 2015-05-11 | 759 | 780 | 759 | 772 | 34,400 | 193 |
| 2015-05-08 | 750 | 765 | 750 | 759 | 39,900 | 189.75 |
| 2015-05-07 | 752 | 758 | 748 | 751 | 26,300 | 187.75 |
| 2015-05-01 | 762 | 764 | 749 | 752 | 59,000 | 188 |
| 2015-04-30 | 775 | 780 | 766 | 767 | 40,900 | 191.75 |
| 2015-04-28 | 781 | 785 | 778 | 785 | 25,400 | 196.25 |
| 2015-04-27 | 772 | 788 | 771 | 781 | 60,700 | 195.25 |
| 2015-04-24 | 774 | 775 | 769 | 772 | 23,400 | 193 |
| 2015-04-23 | 763 | 775 | 758 | 770 | 59,000 | 192.50 |
| 2015-04-22 | 768 | 769 | 760 | 769 | 36,700 | 192.25 |
| 2015-04-21 | 770 | 779 | 769 | 770 | 32,900 | 192.50 |
| 2015-04-20 | 780 | 780 | 764 | 768 | 38,800 | 192 |
| 2015-04-17 | 781 | 793 | 781 | 783 | 29,500 | 195.75 |
| 2015-04-16 | 783 | 796 | 780 | 785 | 34,300 | 196.25 |
| 2015-04-15 | 776 | 788 | 776 | 783 | 26,700 | 195.75 |
| 2015-04-14 | 774 | 786 | 774 | 780 | 33,300 | 195 |
| 2015-04-13 | 787 | 788 | 776 | 781 | 41,700 | 195.25 |
| 2015-04-10 | 787 | 795 | 785 | 789 | 41,700 | 197.25 |
| 2015-04-09 | 810 | 814 | 791 | 792 | 74,900 | 198 |
| 2015-04-08 | 795 | 811 | 783 | 791 | 105,700 | 197.75 |
| 2015-04-07 | 796 | 817 | 786 | 792 | 109,600 | 198 |
| 2015-04-06 | 800 | 828 | 786 | 797 | 252,000 | 199.25 |
| 2015-04-03 | 872 | 881 | 813 | 816 | 1,160,400 | 204 |
| 2015-04-02 | 830 | 890 | 821 | 890 | 1,197,200 | 222.50 |
| 2015-04-01 | 756 | 767 | 735 | 740 | 36,600 | 185 |
| 2015-03-31 | 756 | 768 | 756 | 765 | 20,900 | 191.25 |
| 2015-03-30 | 760 | 769 | 755 | 757 | 12,400 | 189.25 |
| 2015-03-27 | 755 | 784 | 753 | 765 | 33,200 | 191.25 |
| 2015-03-26 | 787 | 793 | 780 | 781 | 32,700 | 195.25 |
| 2015-03-25 | 803 | 809 | 798 | 801 | 25,100 | 200.25 |
| 2015-03-24 | 800 | 804 | 792 | 802 | 15,500 | 200.50 |
| 2015-03-23 | 792 | 808 | 792 | 804 | 25,400 | 201 |
| 2015-03-20 | 771 | 795 | 771 | 790 | 19,600 | 197.50 |
| 2015-03-19 | 784 | 784 | 771 | 776 | 23,300 | 194 |
| 2015-03-18 | 781 | 792 | 780 | 784 | 26,800 | 196 |
| 2015-03-17 | 815 | 815 | 781 | 789 | 43,000 | 197.25 |
| 2015-03-16 | 814 | 820 | 795 | 801 | 60,900 | 200.25 |
| 2015-03-13 | 801 | 814 | 793 | 793 | 70,300 | 198.25 |
| 2015-03-12 | 800 | 804 | 790 | 800 | 47,000 | 200 |
| 2015-03-11 | 775 | 802 | 768 | 796 | 47,400 | 199 |
| 2015-03-10 | 788 | 803 | 775 | 777 | 85,700 | 194.25 |
| 2015-03-09 | 775 | 783 | 770 | 782 | 47,300 | 195.50 |
| 2015-03-06 | 765 | 768 | 758 | 766 | 27,800 | 191.50 |
| 2015-03-05 | 776 | 776 | 765 | 765 | 25,600 | 191.25 |
| 2015-03-04 | 762 | 776 | 760 | 766 | 43,100 | 191.50 |
| 2015-03-03 | 761 | 772 | 757 | 763 | 30,900 | 190.75 |
| 2015-03-02 | 759 | 767 | 752 | 763 | 31,200 | 190.75 |
| 2015-02-27 | 759 | 768 | 757 | 759 | 54,500 | 189.75 |
| 2015-02-26 | 762 | 768 | 757 | 759 | 26,200 | 189.75 |
| 2015-02-25 | 765 | 767 | 756 | 761 | 40,400 | 190.25 |
| 2015-02-24 | 756 | 767 | 756 | 763 | 25,500 | 190.75 |
| 2015-02-23 | 765 | 769 | 758 | 763 | 38,400 | 190.75 |
| 2015-02-20 | 777 | 782 | 760 | 762 | 55,100 | 190.50 |
| 2015-02-19 | 761 | 775 | 761 | 773 | 31,600 | 193.25 |
| 2015-02-18 | 761 | 784 | 761 | 767 | 69,600 | 191.75 |
| 2015-02-17 | 794 | 794 | 756 | 761 | 95,300 | 190.25 |
| 2015-02-16 | 820 | 837 | 785 | 788 | 303,700 | 197 |
| 2015-02-13 | 775 | 825 | 771 | 799 | 258,300 | 199.75 |
| 2015-02-12 | 730 | 740 | 703 | 732 | 63,500 | 183 |
| 2015-02-10 | 718 | 737 | 711 | 728 | 31,600 | 182 |
| 2015-02-09 | 706 | 717 | 706 | 710 | 22,700 | 177.50 |
| 2015-02-06 | 704 | 713 | 701 | 706 | 10,200 | 176.50 |
| 2015-02-05 | 715 | 717 | 700 | 712 | 17,300 | 178 |
| 2015-02-04 | 710 | 719 | 703 | 715 | 14,700 | 178.75 |
| 2015-02-03 | 709 | 721 | 699 | 706 | 46,000 | 176.50 |
| 2015-02-02 | 713 | 720 | 695 | 696 | 27,000 | 174 |
| 2015-01-30 | 714 | 717 | 705 | 709 | 26,200 | 177.25 |
| 2015-01-29 | 700 | 730 | 700 | 706 | 55,500 | 176.50 |
| 2015-01-28 | 701 | 710 | 696 | 701 | 36,000 | 175.25 |
| 2015-01-27 | 700 | 700 | 688 | 695 | 10,700 | 173.75 |
| 2015-01-26 | 671 | 700 | 671 | 694 | 22,700 | 173.50 |
| 2015-01-23 | 691 | 691 | 677 | 680 | 26,800 | 170 |
| 2015-01-22 | 695 | 701 | 685 | 693 | 11,800 | 173.25 |
| 2015-01-21 | 691 | 715 | 688 | 700 | 17,700 | 175 |
| 2015-01-20 | 673 | 699 | 673 | 699 | 10,800 | 174.75 |
| 2015-01-19 | 668 | 683 | 668 | 678 | 15,000 | 169.50 |
| 2015-01-16 | 690 | 690 | 671 | 675 | 47,400 | 168.75 |
| 2015-01-15 | 700 | 703 | 695 | 695 | 56,300 | 173.75 |
| 2015-01-14 | 710 | 722 | 710 | 710 | 42,000 | 177.50 |
| 2015-01-13 | 714 | 724 | 707 | 718 | 37,800 | 179.50 |
| 2015-01-09 | 712 | 739 | 710 | 724 | 74,500 | 181 |
| 2015-01-08 | 704 | 717 | 704 | 709 | 26,500 | 177.25 |
| 2015-01-07 | 702 | 714 | 701 | 706 | 20,500 | 176.50 |
| 2015-01-06 | 708 | 713 | 701 | 710 | 34,000 | 177.50 |
| 2015-01-05 | 713 | 718 | 700 | 708 | 28,000 | 177 |
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
