3661 (株)エムアップホールディングス の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 603 | 605 | 600 | 605 | 15,700 | 151.25 |
2016-12-29 | 604 | 606 | 597 | 601 | 32,400 | 150.25 |
2016-12-28 | 597 | 603 | 597 | 603 | 26,900 | 150.75 |
2016-12-27 | 598 | 598 | 594 | 595 | 35,700 | 148.75 |
2016-12-26 | 599 | 599 | 592 | 592 | 39,000 | 148 |
2016-12-22 | 595 | 596 | 591 | 593 | 27,800 | 148.25 |
2016-12-21 | 598 | 599 | 594 | 595 | 19,300 | 148.75 |
2016-12-20 | 595 | 598 | 594 | 598 | 16,500 | 149.50 |
2016-12-19 | 593 | 596 | 593 | 595 | 19,000 | 148.75 |
2016-12-16 | 597 | 597 | 590 | 592 | 37,000 | 148 |
2016-12-15 | 598 | 598 | 594 | 596 | 24,500 | 149 |
2016-12-14 | 597 | 598 | 595 | 597 | 20,100 | 149.25 |
2016-12-13 | 595 | 597 | 594 | 595 | 27,200 | 148.75 |
2016-12-12 | 597 | 597 | 592 | 595 | 23,700 | 148.75 |
2016-12-09 | 588 | 592 | 588 | 591 | 23,900 | 147.75 |
2016-12-08 | 596 | 596 | 588 | 589 | 27,100 | 147.25 |
2016-12-07 | 590 | 596 | 586 | 589 | 26,400 | 147.25 |
2016-12-06 | 593 | 593 | 581 | 588 | 31,000 | 147 |
2016-12-05 | 592 | 593 | 587 | 588 | 18,500 | 147 |
2016-12-02 | 594 | 597 | 590 | 590 | 28,000 | 147.50 |
2016-12-01 | 595 | 604 | 593 | 593 | 32,200 | 148.25 |
2016-11-30 | 599 | 599 | 593 | 594 | 21,900 | 148.50 |
2016-11-29 | 605 | 605 | 593 | 595 | 23,000 | 148.75 |
2016-11-28 | 605 | 605 | 597 | 603 | 25,700 | 150.75 |
2016-11-25 | 605 | 606 | 598 | 599 | 50,400 | 149.75 |
2016-11-24 | 595 | 610 | 590 | 600 | 85,600 | 150 |
2016-11-22 | 586 | 593 | 585 | 589 | 21,700 | 147.25 |
2016-11-21 | 583 | 586 | 580 | 583 | 21,700 | 145.75 |
2016-11-18 | 581 | 583 | 575 | 579 | 23,000 | 144.75 |
2016-11-17 | 580 | 580 | 576 | 580 | 9,000 | 145 |
2016-11-16 | 583 | 583 | 561 | 580 | 26,800 | 145 |
2016-11-15 | 575 | 580 | 574 | 578 | 14,700 | 144.50 |
2016-11-14 | 580 | 585 | 579 | 584 | 13,100 | 146 |
2016-11-11 | 589 | 589 | 570 | 572 | 27,500 | 143 |
2016-11-10 | 575 | 585 | 575 | 585 | 18,800 | 146.25 |
2016-11-09 | 587 | 587 | 550 | 555 | 56,200 | 138.75 |
2016-11-08 | 581 | 585 | 581 | 582 | 12,600 | 145.50 |
2016-11-07 | 591 | 592 | 585 | 586 | 6,600 | 146.50 |
2016-11-04 | 583 | 586 | 579 | 586 | 23,100 | 146.50 |
2016-11-02 | 592 | 592 | 589 | 591 | 25,500 | 147.75 |
2016-11-01 | 603 | 603 | 593 | 594 | 36,000 | 148.50 |
2016-10-31 | 604 | 604 | 599 | 601 | 16,900 | 150.25 |
2016-10-28 | 606 | 606 | 599 | 602 | 29,300 | 150.50 |
2016-10-27 | 605 | 605 | 600 | 603 | 10,400 | 150.75 |
2016-10-26 | 602 | 606 | 599 | 604 | 15,000 | 151 |
2016-10-25 | 600 | 604 | 598 | 602 | 21,200 | 150.50 |
2016-10-24 | 609 | 609 | 598 | 604 | 19,900 | 151 |
2016-10-21 | 606 | 610 | 605 | 606 | 11,900 | 151.50 |
2016-10-20 | 605 | 610 | 605 | 608 | 7,300 | 152 |
2016-10-19 | 605 | 605 | 598 | 605 | 51,000 | 151.25 |
2016-10-17 | 607 | 607 | 602 | 605 | 8,400 | 151.25 |
2016-10-13 | 611 | 612 | 602 | 608 | 10,500 | 152 |
2016-10-12 | 608 | 608 | 603 | 606 | 10,800 | 151.50 |
2016-10-11 | 613 | 615 | 609 | 611 | 10,700 | 152.75 |
2016-10-07 | 610 | 615 | 606 | 609 | 11,600 | 152.25 |
2016-10-06 | 616 | 616 | 610 | 611 | 9,300 | 152.75 |
2016-10-05 | 609 | 613 | 606 | 612 | 9,200 | 153 |
2016-10-04 | 610 | 613 | 606 | 608 | 9,600 | 152 |
2016-10-03 | 604 | 609 | 603 | 606 | 11,100 | 151.50 |
2016-09-30 | 605 | 605 | 600 | 603 | 13,300 | 150.75 |
2016-09-29 | 610 | 610 | 603 | 608 | 14,800 | 152 |
2016-09-28 | 599 | 610 | 598 | 609 | 27,600 | 152.25 |
2016-09-27 | 610 | 615 | 601 | 615 | 44,800 | 153.75 |
2016-09-26 | 614 | 615 | 611 | 613 | 24,100 | 153.25 |
2016-09-23 | 603 | 616 | 600 | 616 | 72,300 | 154 |
2016-09-21 | 598 | 602 | 595 | 602 | 57,300 | 150.50 |
2016-09-20 | 602 | 603 | 599 | 600 | 26,700 | 150 |
2016-09-16 | 593 | 599 | 591 | 599 | 17,000 | 149.75 |
2016-09-15 | 588 | 594 | 588 | 593 | 16,700 | 148.25 |
2016-09-14 | 600 | 601 | 591 | 592 | 25,100 | 148 |
2016-09-13 | 592 | 601 | 592 | 601 | 22,500 | 150.25 |
2016-09-12 | 602 | 602 | 584 | 593 | 45,800 | 148.25 |
2016-09-09 | 603 | 605 | 600 | 602 | 32,100 | 150.50 |
2016-09-08 | 600 | 605 | 598 | 603 | 35,900 | 150.75 |
2016-09-07 | 587 | 599 | 586 | 598 | 41,400 | 149.50 |
2016-09-06 | 589 | 591 | 584 | 591 | 163,000 | 147.75 |
2016-09-05 | 579 | 585 | 574 | 577 | 124,700 | 144.25 |
2016-09-02 | 591 | 591 | 568 | 577 | 258,100 | 144.25 |
2016-09-01 | 548 | 549 | 540 | 541 | 12,600 | 135.25 |
2016-08-31 | 545 | 545 | 538 | 544 | 13,900 | 136 |
2016-08-30 | 537 | 548 | 537 | 547 | 11,800 | 136.75 |
2016-08-29 | 547 | 549 | 537 | 541 | 23,400 | 135.25 |
2016-08-26 | 552 | 552 | 535 | 537 | 27,400 | 134.25 |
2016-08-25 | 560 | 560 | 549 | 556 | 15,300 | 139 |
2016-08-24 | 565 | 569 | 555 | 562 | 18,700 | 140.50 |
2016-08-23 | 572 | 572 | 553 | 565 | 23,300 | 141.25 |
2016-08-22 | 566 | 572 | 563 | 572 | 28,200 | 143 |
2016-08-19 | 560 | 570 | 551 | 564 | 44,700 | 141 |
2016-08-18 | 550 | 551 | 535 | 542 | 44,900 | 135.50 |
2016-08-17 | 552 | 560 | 552 | 558 | 25,700 | 139.50 |
2016-08-16 | 574 | 575 | 555 | 557 | 38,600 | 139.25 |
2016-08-15 | 551 | 577 | 540 | 567 | 88,000 | 141.75 |
2016-08-12 | 540 | 550 | 535 | 550 | 21,300 | 137.50 |
2016-08-10 | 544 | 545 | 541 | 542 | 11,900 | 135.50 |
2016-08-09 | 541 | 547 | 541 | 546 | 26,400 | 136.50 |
2016-08-08 | 540 | 547 | 535 | 540 | 22,000 | 135 |
2016-08-05 | 539 | 546 | 535 | 539 | 18,800 | 134.75 |
2016-08-04 | 536 | 544 | 536 | 541 | 21,300 | 135.25 |
2016-08-03 | 553 | 553 | 536 | 537 | 41,300 | 134.25 |
2016-08-02 | 552 | 556 | 547 | 553 | 17,100 | 138.25 |
2016-08-01 | 545 | 560 | 545 | 552 | 28,000 | 138 |
2016-07-29 | 549 | 555 | 536 | 552 | 40,900 | 138 |
2016-07-28 | 550 | 553 | 545 | 548 | 30,200 | 137 |
2016-07-27 | 548 | 560 | 548 | 551 | 36,200 | 137.75 |
2016-07-26 | 551 | 553 | 547 | 548 | 30,600 | 137 |
2016-07-25 | 552 | 566 | 549 | 551 | 47,400 | 137.75 |
2016-07-22 | 551 | 552 | 542 | 547 | 58,600 | 136.75 |
2016-07-21 | 568 | 572 | 558 | 561 | 50,700 | 140.25 |
2016-07-20 | 577 | 587 | 565 | 571 | 203,000 | 142.75 |
2016-07-19 | 590 | 605 | 566 | 577 | 185,500 | 144.25 |
2016-07-15 | 670 | 670 | 580 | 600 | 266,500 | 150 |
2016-07-14 | 664 | 678 | 638 | 660 | 239,300 | 165 |
2016-07-13 | 646 | 678 | 629 | 664 | 328,100 | 166 |
2016-07-12 | 638 | 643 | 625 | 628 | 78,700 | 157 |
2016-07-11 | 605 | 630 | 601 | 623 | 89,300 | 155.75 |
2016-07-08 | 577 | 587 | 577 | 579 | 23,800 | 144.75 |
2016-07-07 | 596 | 601 | 575 | 577 | 37,700 | 144.25 |
2016-07-06 | 595 | 610 | 587 | 596 | 48,500 | 149 |
2016-07-05 | 611 | 612 | 598 | 605 | 31,000 | 151.25 |
2016-07-04 | 608 | 612 | 603 | 609 | 39,600 | 152.25 |
2016-07-01 | 601 | 602 | 593 | 598 | 31,700 | 149.50 |
2016-06-30 | 595 | 605 | 591 | 591 | 58,000 | 147.75 |
2016-06-29 | 562 | 588 | 562 | 583 | 64,900 | 145.75 |
2016-06-28 | 542 | 561 | 531 | 558 | 40,200 | 139.50 |
2016-06-27 | 534 | 559 | 534 | 550 | 43,800 | 137.50 |
2016-06-24 | 600 | 600 | 516 | 531 | 121,400 | 132.75 |
2016-06-23 | 577 | 583 | 566 | 580 | 21,500 | 145 |
2016-06-22 | 589 | 589 | 574 | 582 | 22,100 | 145.50 |
2016-06-21 | 579 | 587 | 573 | 584 | 23,100 | 146 |
2016-06-20 | 562 | 590 | 562 | 579 | 40,600 | 144.75 |
2016-06-17 | 556 | 570 | 553 | 560 | 43,500 | 140 |
2016-06-16 | 573 | 580 | 545 | 551 | 105,200 | 137.75 |
2016-06-15 | 558 | 588 | 555 | 571 | 120,700 | 142.75 |
2016-06-14 | 611 | 628 | 578 | 578 | 196,200 | 144.50 |
2016-06-13 | 655 | 655 | 624 | 630 | 149,200 | 157.50 |
2016-06-10 | 660 | 660 | 633 | 652 | 281,800 | 163 |
2016-06-09 | 637 | 653 | 606 | 630 | 290,200 | 157.50 |
2016-06-08 | 646 | 646 | 629 | 641 | 57,200 | 160.25 |
2016-06-07 | 637 | 649 | 625 | 642 | 111,600 | 160.50 |
2016-06-06 | 636 | 640 | 621 | 636 | 55,400 | 159 |
2016-06-03 | 616 | 641 | 616 | 639 | 100,500 | 159.75 |
2016-06-02 | 630 | 636 | 602 | 623 | 210,000 | 155.75 |
2016-06-01 | 664 | 664 | 620 | 626 | 819,200 | 156.50 |
2016-05-31 | 574 | 601 | 565 | 594 | 72,400 | 148.50 |
2016-05-30 | 565 | 573 | 565 | 573 | 16,700 | 143.25 |
2016-05-27 | 558 | 573 | 557 | 558 | 19,900 | 139.50 |
2016-05-26 | 572 | 572 | 560 | 563 | 39,500 | 140.75 |
2016-05-25 | 573 | 578 | 563 | 566 | 22,900 | 141.50 |
2016-05-24 | 577 | 580 | 561 | 567 | 48,200 | 141.75 |
2016-05-23 | 558 | 588 | 547 | 583 | 97,900 | 145.75 |
2016-05-20 | 544 | 580 | 544 | 558 | 136,200 | 139.50 |
2016-05-19 | 542 | 553 | 538 | 544 | 30,400 | 136 |
2016-05-18 | 551 | 559 | 533 | 541 | 47,200 | 135.25 |
2016-05-17 | 552 | 552 | 532 | 546 | 73,800 | 136.50 |
2016-05-16 | 588 | 592 | 553 | 559 | 126,100 | 139.75 |
2016-05-13 | 545 | 559 | 543 | 548 | 41,500 | 137 |
2016-05-12 | 540 | 545 | 535 | 543 | 13,100 | 135.75 |
2016-05-11 | 541 | 548 | 536 | 544 | 17,300 | 136 |
2016-05-10 | 536 | 543 | 534 | 540 | 14,800 | 135 |
2016-05-09 | 528 | 536 | 514 | 534 | 29,200 | 133.50 |
2016-05-06 | 518 | 526 | 515 | 526 | 23,000 | 131.50 |
2016-05-02 | 522 | 527 | 512 | 515 | 35,600 | 128.75 |
2016-04-28 | 550 | 561 | 528 | 532 | 47,000 | 133 |
2016-04-27 | 544 | 554 | 528 | 546 | 34,700 | 136.50 |
2016-04-26 | 568 | 568 | 536 | 545 | 38,600 | 136.25 |
2016-04-25 | 572 | 572 | 555 | 558 | 33,000 | 139.50 |
2016-04-22 | 551 | 563 | 541 | 562 | 30,400 | 140.50 |
2016-04-21 | 557 | 562 | 553 | 557 | 33,500 | 139.25 |
2016-04-20 | 541 | 556 | 536 | 548 | 48,600 | 137 |
2016-04-19 | 523 | 541 | 523 | 534 | 81,500 | 133.50 |
2016-04-18 | 538 | 538 | 520 | 522 | 29,300 | 130.50 |
2016-04-15 | 539 | 543 | 536 | 538 | 20,000 | 134.50 |
2016-04-14 | 544 | 546 | 535 | 540 | 32,400 | 135 |
2016-04-13 | 533 | 543 | 529 | 539 | 45,200 | 134.75 |
2016-04-12 | 524 | 537 | 524 | 530 | 32,800 | 132.50 |
2016-04-11 | 520 | 529 | 515 | 524 | 38,700 | 131 |
2016-04-08 | 513 | 526 | 507 | 517 | 107,400 | 129.25 |
2016-04-07 | 543 | 564 | 524 | 530 | 66,500 | 132.50 |
2016-04-06 | 532 | 550 | 530 | 540 | 57,100 | 135 |
2016-04-05 | 589 | 590 | 549 | 552 | 84,200 | 138 |
2016-04-04 | 600 | 600 | 585 | 593 | 59,300 | 148.25 |
2016-04-01 | 638 | 638 | 591 | 600 | 75,400 | 150 |
2016-03-31 | 637 | 637 | 613 | 622 | 61,300 | 155.50 |
2016-03-30 | 620 | 660 | 612 | 627 | 225,200 | 156.75 |
2016-03-29 | 600 | 621 | 589 | 619 | 78,200 | 154.75 |
2016-03-28 | 623 | 627 | 614 | 625 | 61,000 | 156.25 |
2016-03-25 | 637 | 643 | 614 | 620 | 118,800 | 155 |
2016-03-24 | 630 | 655 | 620 | 632 | 374,400 | 158 |
2016-03-23 | 625 | 635 | 614 | 624 | 89,900 | 156 |
2016-03-22 | 620 | 627 | 612 | 618 | 216,800 | 154.50 |
2016-03-18 | 603 | 627 | 595 | 609 | 82,300 | 152.25 |
2016-03-17 | 614 | 618 | 603 | 606 | 44,500 | 151.50 |
2016-03-16 | 611 | 623 | 604 | 608 | 109,700 | 152 |
2016-03-15 | 640 | 649 | 617 | 631 | 140,100 | 157.75 |
2016-03-14 | 617 | 631 | 605 | 616 | 132,100 | 154 |
2016-03-11 | 590 | 602 | 586 | 599 | 69,000 | 149.75 |
2016-03-10 | 581 | 610 | 581 | 595 | 167,300 | 148.75 |
2016-03-09 | 605 | 608 | 568 | 582 | 515,400 | 145.50 |
2016-03-08 | 650 | 680 | 613 | 614 | 1,626,300 | 153.50 |
2016-03-07 | 644 | 644 | 610 | 644 | 694,000 | 161 |
2016-03-04 | 520 | 555 | 520 | 544 | 121,000 | 136 |
2016-03-03 | 495 | 527 | 495 | 521 | 103,400 | 130.25 |
2016-03-02 | 480 | 492 | 477 | 487 | 58,200 | 121.75 |
2016-03-01 | 479 | 479 | 470 | 471 | 79,000 | 117.75 |
2016-02-29 | 495 | 495 | 481 | 481 | 53,900 | 120.25 |
2016-02-26 | 488 | 489 | 471 | 479 | 75,900 | 119.75 |
2016-02-25 | 471 | 481 | 466 | 475 | 83,000 | 118.75 |
2016-02-24 | 463 | 467 | 460 | 463 | 54,900 | 115.75 |
2016-02-23 | 482 | 491 | 466 | 467 | 58,100 | 116.75 |
2016-02-22 | 469 | 477 | 467 | 476 | 37,500 | 119 |
2016-02-19 | 464 | 468 | 459 | 467 | 38,000 | 116.75 |
2016-02-18 | 469 | 469 | 458 | 464 | 85,000 | 116 |
2016-02-17 | 461 | 475 | 444 | 456 | 51,300 | 114 |
2016-02-16 | 460 | 477 | 460 | 463 | 73,900 | 115.75 |
2016-02-15 | 485 | 492 | 463 | 469 | 77,600 | 117.25 |
2016-02-12 | 479 | 495 | 458 | 469 | 52,800 | 117.25 |
2016-02-10 | 537 | 539 | 498 | 505 | 49,200 | 126.25 |
2016-02-09 | 543 | 575 | 525 | 532 | 30,000 | 133 |
2016-02-08 | 548 | 572 | 548 | 568 | 14,900 | 142 |
2016-02-05 | 560 | 569 | 552 | 559 | 18,200 | 139.75 |
2016-02-04 | 581 | 581 | 570 | 573 | 21,800 | 143.25 |
2016-02-03 | 583 | 587 | 577 | 584 | 11,900 | 146 |
2016-02-02 | 600 | 610 | 599 | 602 | 17,800 | 150.50 |
2016-02-01 | 599 | 600 | 591 | 600 | 14,800 | 150 |
2016-01-29 | 588 | 591 | 570 | 589 | 26,800 | 147.25 |
2016-01-28 | 567 | 587 | 564 | 583 | 33,400 | 145.75 |
2016-01-27 | 558 | 576 | 555 | 576 | 71,300 | 144 |
2016-01-26 | 553 | 561 | 545 | 557 | 29,500 | 139.25 |
2016-01-25 | 560 | 565 | 553 | 565 | 39,800 | 141.25 |
2016-01-22 | 539 | 555 | 536 | 555 | 25,700 | 138.75 |
2016-01-21 | 540 | 551 | 522 | 523 | 45,800 | 130.75 |
2016-01-20 | 567 | 582 | 531 | 535 | 89,000 | 133.75 |
2016-01-19 | 562 | 570 | 558 | 564 | 21,300 | 141 |
2016-01-18 | 552 | 570 | 552 | 565 | 42,000 | 141.25 |
2016-01-15 | 610 | 617 | 575 | 582 | 54,200 | 145.50 |
2016-01-14 | 595 | 598 | 581 | 598 | 62,800 | 149.50 |
2016-01-13 | 592 | 623 | 592 | 610 | 72,500 | 152.50 |
2016-01-12 | 631 | 635 | 584 | 586 | 108,100 | 146.50 |
2016-01-08 | 641 | 650 | 610 | 632 | 443,100 | 158 |
2016-01-07 | 574 | 670 | 574 | 670 | 849,400 | 167.50 |
2016-01-06 | 589 | 592 | 568 | 570 | 28,300 | 142.50 |
2016-01-05 | 583 | 590 | 567 | 582 | 20,500 | 145.50 |
2016-01-04 | 596 | 604 | 585 | 585 | 20,600 | 146.25 |
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