3661 (株)エムアップホールディングスの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,718	1,743	1,626	1,654	260,800	413.50
2018-12-27	1,667	1,748	1,651	1,745	395,400	436.25
2018-12-26	1,674	1,748	1,567	1,593	478,100	398.25
2018-12-25	1,644	1,711	1,625	1,649	459,000	412.25
2018-12-21	1,879	1,907	1,760	1,790	425,800	447.50
2018-12-20	1,937	1,947	1,833	1,880	306,900	470
2018-12-19	1,889	2,058	1,843	1,958	404,200	489.50
2018-12-18	1,999	2,030	1,861	1,889	357,900	472.25
2018-12-17	2,109	2,110	2,043	2,052	144,200	513
2018-12-14	2,125	2,160	2,097	2,110	115,600	527.50
2018-12-13	2,160	2,195	2,120	2,139	142,000	534.75
2018-12-12	2,101	2,169	2,054	2,156	156,200	539
2018-12-11	2,113	2,163	2,072	2,096	182,800	524
2018-12-10	2,115	2,182	2,100	2,103	204,600	525.75
2018-12-07	2,095	2,145	2,070	2,122	199,200	530.50
2018-12-06	2,099	2,119	2,057	2,081	161,500	520.25
2018-12-05	2,057	2,136	2,048	2,097	295,200	524.25
2018-12-04	2,220	2,244	2,052	2,085	496,400	521.25
2018-12-03	2,210	2,223	2,172	2,204	210,700	551
2018-11-30	2,298	2,315	2,176	2,203	504,000	550.75
2018-11-29	2,380	2,380	2,263	2,277	230,500	569.25
2018-11-28	2,330	2,381	2,286	2,341	312,600	585.25
2018-11-27	2,400	2,419	2,286	2,328	328,800	582
2018-11-26	2,460	2,481	2,386	2,391	377,500	597.75
2018-11-22	2,713	2,742	2,455	2,507	1,193,400	626.75
2018-11-21	2,682	2,781	2,615	2,670	618,700	667.50
2018-11-20	2,620	2,722	2,551	2,695	857,700	673.75
2018-11-19	2,399	2,695	2,385	2,661	1,168,100	665.25
2018-11-16	2,332	2,538	2,290	2,349	604,100	587.25
2018-11-15	2,149	2,568	2,140	2,325	1,412,200	581.25
2018-11-14	2,320	2,345	2,251	2,299	244,700	574.75
2018-11-13	2,312	2,375	2,271	2,326	225,400	581.50
2018-11-12	2,368	2,450	2,352	2,368	171,500	592
2018-11-09	2,447	2,473	2,321	2,370	204,700	592.50
2018-11-08	2,427	2,473	2,360	2,449	258,700	612.25
2018-11-07	2,245	2,402	2,234	2,377	381,400	594.25
2018-11-06	2,350	2,378	2,219	2,228	272,800	557
2018-11-05	2,394	2,465	2,332	2,342	249,500	585.50
2018-11-02	2,275	2,426	2,275	2,413	297,000	603.25
2018-11-01	2,265	2,379	2,213	2,281	226,500	570.25
2018-10-31	2,235	2,295	2,186	2,294	293,800	573.50
2018-10-30	2,110	2,239	2,027	2,206	462,100	551.50
2018-10-29	2,331	2,331	2,131	2,140	429,000	535
2018-10-26	2,554	2,576	2,300	2,330	441,000	582.50
2018-10-25	2,525	2,624	2,506	2,559	224,400	639.75
2018-10-24	2,750	2,789	2,574	2,625	400,200	656.25
2018-10-23	2,765	2,768	2,691	2,742	233,300	685.50
2018-10-22	2,662	2,780	2,607	2,735	311,400	683.75
2018-10-19	2,664	2,676	2,565	2,674	187,600	668.50
2018-10-18	2,551	2,694	2,551	2,669	314,300	667.25
2018-10-17	2,530	2,604	2,522	2,571	324,000	642.75
2018-10-16	2,420	2,484	2,366	2,480	280,900	620
2018-10-15	2,597	2,607	2,418	2,420	354,700	605
2018-10-12	2,530	2,632	2,525	2,597	222,300	649.25
2018-10-11	2,480	2,562	2,446	2,542	366,300	635.50
2018-10-10	2,620	2,695	2,550	2,607	387,400	651.75
2018-10-09	2,680	2,733	2,604	2,620	361,400	655
2018-10-05	2,754	2,839	2,667	2,720	369,400	680
2018-10-04	2,777	2,820	2,743	2,798	190,200	699.50
2018-10-03	2,816	2,840	2,736	2,776	288,100	694
2018-10-02	2,779	2,862	2,693	2,845	461,300	711.25
2018-10-01	2,891	2,928	2,727	2,759	561,800	689.75
2018-09-28	2,835	3,020	2,831	2,954	317,600	738.50
2018-09-27	2,928	2,977	2,844	2,870	170,200	717.50
2018-09-26	3,090	3,135	2,893	2,932	424,100	733
2018-09-25	2,958	3,175	2,908	3,075	357,000	768.75
2018-09-21	2,970	2,999	2,901	2,952	200,600	738
2018-09-20	2,935	2,949	2,821	2,932	315,900	733
2018-09-19	2,999	3,000	2,855	2,906	389,000	726.50
2018-09-18	3,135	3,145	2,970	3,030	362,800	757.50
2018-09-14	2,945	3,120	2,916	3,115	346,100	778.75
2018-09-13	3,170	3,225	2,848	2,945	606,000	736.25
2018-09-12	3,190	3,195	3,015	3,110	500,600	777.50
2018-09-11	2,880	3,140	2,869	3,140	760,300	785
2018-09-10	2,871	2,969	2,825	2,880	435,200	720
2018-09-07	2,680	2,960	2,648	2,912	872,100	728
2018-09-06	2,612	2,713	2,593	2,660	223,200	665
2018-09-05	2,609	2,656	2,571	2,638	350,300	659.50
2018-09-04	2,746	2,792	2,586	2,605	745,900	651.25
2018-09-03	2,680	2,738	2,625	2,722	373,700	680.50
2018-08-31	2,595	2,694	2,563	2,672	427,000	668
2018-08-30	2,707	2,737	2,575	2,632	666,200	658
2018-08-29	2,563	2,719	2,540	2,676	625,300	669
2018-08-28	2,670	2,772	2,537	2,575	1,131,200	643.75
2018-08-27	2,467	2,639	2,467	2,639	885,700	659.75
2018-08-24	2,433	2,477	2,370	2,453	662,000	613.25
2018-08-23	2,347	2,463	2,325	2,441	872,400	610.25
2018-08-22	2,314	2,368	2,285	2,321	497,300	580.25
2018-08-21	2,316	2,360	2,236	2,334	725,700	583.50
2018-08-20	2,202	2,340	2,202	2,302	1,135,500	575.50
2018-08-17	2,062	2,205	2,020	2,195	780,700	548.75
2018-08-16	2,050	2,108	1,940	2,041	645,100	510.25
2018-08-15	1,990	2,229	1,983	2,052	1,913,700	513
2018-08-14	1,910	2,030	1,910	1,995	465,900	498.75
2018-08-13	1,932	1,979	1,920	1,920	347,100	480
2018-08-10	1,958	2,009	1,914	1,945	352,800	486.25
2018-08-09	2,009	2,079	1,932	1,951	365,700	487.75
2018-08-08	1,985	2,046	1,912	2,037	669,400	509.25
2018-08-07	2,073	2,120	1,937	1,974	812,300	493.50
2018-08-06	2,070	2,205	2,070	2,096	787,300	524
2018-08-03	2,292	2,333	2,050	2,070	1,365,800	517.50
2018-08-02	2,363	2,390	2,260	2,260	472,000	565
2018-08-01	2,356	2,409	2,306	2,380	365,700	595
2018-07-31	2,286	2,419	2,270	2,359	626,700	589.75
2018-07-30	2,326	2,330	2,277	2,295	312,400	573.75
2018-07-27	2,334	2,374	2,259	2,301	714,800	575.25
2018-07-26	2,543	2,558	2,325	2,346	1,111,300	586.50
2018-07-25	2,431	2,585	2,405	2,569	1,027,700	642.25
2018-07-24	2,500	2,506	2,392	2,416	598,800	604
2018-07-23	2,472	2,508	2,302	2,472	1,802,200	618
2018-07-20	2,482	2,555	2,460	2,542	1,469,300	635.50
2018-07-19	2,398	2,515	2,386	2,511	2,724,800	627.75
2018-07-18	2,439	2,467	2,330	2,403	1,963,200	600.75
2018-07-17	2,302	2,484	2,301	2,425	2,576,800	606.25
2018-07-13	2,266	2,362	2,165	2,259	2,926,300	564.75
2018-07-12	2,123	2,274	2,086	2,274	2,085,900	568.50
2018-07-11	2,007	2,149	1,994	2,149	2,004,500	537.25
2018-07-10	1,930	2,038	1,911	1,988	2,105,300	497
2018-07-09	1,712	1,923	1,706	1,908	1,395,700	477
2018-07-06	1,593	1,733	1,575	1,728	857,600	432
2018-07-05	1,634	1,679	1,520	1,570	661,900	392.50
2018-07-04	1,700	1,700	1,614	1,634	567,300	408.50
2018-07-03	1,839	1,881	1,662	1,703	1,350,000	425.75
2018-07-02	1,723	1,816	1,721	1,800	894,800	450
2018-06-29	1,657	1,730	1,631	1,730	470,500	432.50
2018-06-28	1,681	1,696	1,602	1,655	594,000	413.75
2018-06-27	1,646	1,735	1,612	1,715	480,800	428.75
2018-06-26	1,600	1,652	1,563	1,646	449,600	411.50
2018-06-25	1,674	1,699	1,600	1,619	382,600	404.75
2018-06-22	1,651	1,710	1,617	1,701	319,400	425.25
2018-06-21	1,622	1,680	1,610	1,658	259,100	414.50
2018-06-20	1,620	1,669	1,594	1,643	445,500	410.75
2018-06-19	1,621	1,682	1,566	1,623	1,126,100	405.75
2018-06-18	1,703	1,760	1,609	1,616	1,046,800	404
2018-06-15	1,669	1,734	1,597	1,733	1,256,700	433.25
2018-06-14	1,591	1,680	1,550	1,678	1,351,800	419.50
2018-06-13	1,530	1,631	1,480	1,605	1,408,700	401.25
2018-06-12	1,404	1,469	1,404	1,456	246,200	364
2018-06-11	1,416	1,424	1,375	1,410	291,500	352.50
2018-06-08	1,398	1,437	1,373	1,435	220,100	358.75
2018-06-07	1,362	1,417	1,362	1,398	207,300	349.50
2018-06-06	1,381	1,421	1,356	1,377	479,800	344.25
2018-06-05	1,460	1,468	1,350	1,381	718,200	345.25
2018-06-04	1,568	1,578	1,470	1,478	510,300	369.50
2018-06-01	1,552	1,584	1,534	1,551	388,000	387.75
2018-05-31	1,605	1,632	1,530	1,546	434,800	386.50
2018-05-30	1,597	1,619	1,561	1,577	484,100	394.25
2018-05-29	1,615	1,655	1,540	1,646	808,600	411.50
2018-05-28	1,726	1,778	1,615	1,624	1,720,800	406
2018-05-25	1,571	1,663	1,530	1,628	895,700	407
2018-05-24	1,490	1,580	1,477	1,580	671,400	395
2018-05-23	1,504	1,520	1,466	1,490	305,400	372.50
2018-05-22	1,483	1,505	1,460	1,497	347,200	374.25
2018-05-21	1,482	1,505	1,453	1,470	498,900	367.50
2018-05-18	1,613	1,626	1,484	1,500	1,011,400	375
2018-05-17	1,586	1,663	1,580	1,622	1,376,300	405.50
2018-05-16	1,587	1,717	1,535	1,590	3,088,400	397.50
2018-05-15	1,380	1,420	1,350	1,417	546,800	354.25
2018-05-14	1,432	1,443	1,388	1,420	364,600	355
2018-05-11	1,438	1,474	1,413	1,430	351,300	357.50
2018-05-10	1,499	1,504	1,441	1,448	596,200	362
2018-05-09	1,493	1,552	1,490	1,529	717,700	382.25
2018-05-08	1,447	1,535	1,447	1,471	1,088,800	367.75
2018-05-07	1,465	1,475	1,422	1,440	695,000	360
2018-05-02	1,475	1,508	1,442	1,500	1,323,300	375
2018-05-01	1,488	1,493	1,428	1,449	1,125,100	362.25
2018-04-27	1,547	1,607	1,500	1,504	2,737,100	376
2018-04-26	1,761	1,819	1,541	1,555	5,086,500	388.75
2018-04-25	1,736	1,782	1,646	1,695	4,591,500	423.75
2018-04-24	1,810	1,935	1,740	1,760	11,278,200	440
2018-04-23	1,800	1,989	1,709	1,878	32,895,700	469.50
2018-04-20	1,400	1,640	1,343	1,640	15,334,400	410
2018-04-19	1,183	1,340	1,121	1,340	3,329,200	335
2018-04-18	1,038	1,054	1,022	1,040	59,900	260
2018-04-17	1,032	1,044	1,002	1,029	89,700	257.25
2018-04-16	1,071	1,078	1,030	1,038	70,600	259.50
2018-04-13	1,076	1,083	1,058	1,075	41,900	268.75
2018-04-12	1,065	1,092	1,062	1,070	47,300	267.50
2018-04-11	1,083	1,092	1,057	1,058	62,500	264.50
2018-04-10	1,100	1,103	1,078	1,087	62,300	271.75
2018-04-09	1,088	1,123	1,067	1,106	106,900	276.50
2018-04-06	1,109	1,114	1,087	1,088	42,700	272
2018-04-05	1,100	1,118	1,080	1,099	68,000	274.75
2018-04-04	1,100	1,105	1,078	1,098	62,800	274.50
2018-04-03	1,089	1,107	1,079	1,090	61,500	272.50
2018-03-30	1,117	1,125	1,101	1,108	67,800	277
2018-03-29	1,079	1,106	1,065	1,097	57,600	274.25
2018-03-28	1,036	1,087	1,030	1,077	61,700	269.25
2018-03-27	1,051	1,086	1,051	1,073	101,700	268.25
2018-03-26	1,021	1,032	997	1,032	108,700	258
2018-03-23	1,033	1,045	1,026	1,038	89,600	259.50
2018-03-22	1,088	1,110	1,062	1,065	78,200	266.25
2018-03-20	1,053	1,100	1,045	1,086	78,800	271.50
2018-03-19	1,102	1,102	1,053	1,063	75,800	265.75
2018-03-16	1,112	1,114	1,090	1,107	47,600	276.75
2018-03-15	1,108	1,114	1,081	1,111	58,200	277.75
2018-03-14	1,080	1,109	1,074	1,108	34,900	277
2018-03-13	1,052	1,093	1,052	1,090	55,000	272.50
2018-03-12	1,075	1,086	1,054	1,061	45,400	265.25
2018-03-09	1,064	1,086	1,051	1,062	78,300	265.50
2018-03-08	1,058	1,075	1,051	1,056	41,700	264
2018-03-07	1,084	1,089	1,044	1,050	64,800	262.50
2018-03-06	1,076	1,094	1,063	1,080	56,500	270
2018-03-05	1,112	1,125	1,042	1,050	192,400	262.50
2018-03-02	1,120	1,127	1,108	1,111	96,600	277.75
2018-03-01	1,150	1,169	1,148	1,152	80,500	288
2018-02-28	1,144	1,184	1,138	1,164	166,700	291
2018-02-27	1,144	1,148	1,123	1,132	74,700	283
2018-02-26	1,119	1,150	1,117	1,139	97,400	284.75
2018-02-23	1,135	1,138	1,102	1,112	113,900	278
2018-02-22	1,131	1,145	1,112	1,143	61,700	285.75
2018-02-21	1,133	1,147	1,113	1,131	99,300	282.75
2018-02-20	1,106	1,140	1,093	1,134	97,700	283.50
2018-02-19	1,106	1,127	1,077	1,121	129,400	280.25
2018-02-16	1,032	1,077	1,024	1,071	111,300	267.75
2018-02-15	999	1,049	998	1,026	166,300	256.50
2018-02-14	1,071	1,082	1,014	1,034	115,700	258.50
2018-02-13	1,110	1,110	1,063	1,068	122,500	267
2018-02-09	1,008	1,073	1,008	1,070	148,700	267.50
2018-02-08	1,067	1,109	1,064	1,106	172,000	276.50
2018-02-07	1,096	1,120	1,062	1,066	164,100	266.50
2018-02-06	1,100	1,117	1,000	1,066	369,000	266.50
2018-02-05	1,221	1,285	1,188	1,207	632,600	301.75
2018-02-02	1,238	1,259	1,224	1,255	189,600	313.75
2018-02-01	1,226	1,262	1,207	1,260	306,400	315
2018-01-31	1,250	1,252	1,230	1,231	117,700	307.75
2018-01-30	1,260	1,267	1,234	1,250	146,700	312.50
2018-01-29	1,262	1,268	1,252	1,259	80,900	314.75
2018-01-26	1,269	1,274	1,251	1,256	159,000	314
2018-01-25	1,242	1,284	1,241	1,274	192,900	318.50
2018-01-24	1,253	1,261	1,237	1,243	133,000	310.75
2018-01-23	1,243	1,249	1,232	1,245	87,200	311.25
2018-01-22	1,264	1,264	1,224	1,243	220,800	310.75
2018-01-19	1,262	1,277	1,257	1,260	100,700	315
2018-01-18	1,283	1,293	1,253	1,266	162,000	316.50
2018-01-17	1,288	1,295	1,277	1,285	93,000	321.25
2018-01-16	1,299	1,306	1,285	1,297	101,000	324.25
2018-01-15	1,306	1,306	1,291	1,303	119,300	325.75
2018-01-12	1,302	1,319	1,298	1,306	158,000	326.50
2018-01-11	1,313	1,324	1,300	1,307	136,000	326.75
2018-01-10	1,294	1,325	1,285	1,325	193,500	331.25
2018-01-09	1,285	1,369	1,269	1,295	1,114,200	323.75
2018-01-05	1,287	1,300	1,275	1,282	99,400	320.50
2018-01-04	1,307	1,309	1,287	1,294	72,300	323.50

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

3661 (株)エムアップホールディングス の時系列データ [2018年度]

3661 (株)エムアップホールディングスの時系列データ [2018年度]