6063 日本エマージェンシーアシスタンス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,510	1,513	1,480	1,505	11,200	752.50
2012-12-27	1,515	1,530	1,502	1,510	6,700	755
2012-12-26	1,570	1,570	1,517	1,522	3,100	761
2012-12-25	1,550	1,550	1,516	1,530	7,500	765
2012-12-21	1,594	1,598	1,550	1,550	8,300	775
2012-12-20	1,572	1,589	1,549	1,554	7,400	777
2012-12-19	1,615	1,615	1,562	1,567	13,600	783.50
2012-12-18	1,636	1,636	1,607	1,615	5,600	807.50
2012-12-17	1,661	1,661	1,615	1,647	11,000	823.50
2012-12-14	1,710	1,717	1,664	1,675	11,100	837.50
2012-12-13	1,715	1,727	1,705	1,710	2,600	855
2012-12-12	1,708	1,736	1,708	1,715	2,900	857.50
2012-12-11	1,768	1,768	1,703	1,707	5,100	853.50
2012-12-10	1,754	1,770	1,739	1,739	3,600	869.50
2012-12-07	1,753	1,769	1,751	1,760	2,700	880
2012-12-06	1,753	1,785	1,752	1,752	2,400	876
2012-12-05	1,743	1,775	1,743	1,774	5,300	887
2012-12-04	1,715	1,743	1,705	1,724	3,000	862
2012-12-03	1,752	1,752	1,701	1,715	3,900	857.50
2012-11-30	1,781	1,790	1,750	1,750	5,300	875
2012-11-29	1,741	1,794	1,740	1,781	5,600	890.50
2012-11-28	1,762	1,762	1,720	1,732	3,500	866
2012-11-27	1,802	1,802	1,755	1,762	8,500	881
2012-11-26	1,830	1,844	1,802	1,802	5,200	901
2012-11-22	1,800	1,880	1,788	1,831	13,800	915.50
2012-11-21	1,900	1,930	1,799	1,810	12,900	905
2012-11-20	1,711	1,958	1,705	1,831	33,200	915.50
2012-11-19	1,661	1,730	1,660	1,721	9,200	860.50
2012-11-16	1,700	1,700	1,666	1,680	9,900	840
2012-11-15	1,695	1,720	1,660	1,704	9,900	852
2012-11-14	1,800	1,800	1,690	1,720	15,000	860
2012-11-13	1,901	1,930	1,779	1,794	21,700	897
2012-11-12	1,985	2,050	1,921	1,935	13,100	967.50
2012-11-09	1,970	2,000	1,962	1,985	4,900	992.50
2012-11-08	1,982	2,009	1,971	1,972	9,600	986
2012-11-07	2,040	2,040	1,993	2,016	8,600	1,008
2012-11-06	2,130	2,130	2,021	2,021	10,300	1,010.50
2012-11-05	2,020	2,250	2,020	2,087	30,900	1,043.50
2012-11-02	2,004	2,004	1,969	1,985	11,500	992.50
2012-11-01	2,040	2,045	1,990	2,002	16,000	1,001
2012-10-31	2,129	2,129	2,013	2,064	12,700	1,032
2012-10-30	2,065	2,139	2,065	2,099	7,300	1,049.50
2012-10-29	2,137	2,150	2,100	2,145	7,800	1,072.50
2012-10-26	2,159	2,171	2,100	2,137	10,000	1,068.50
2012-10-25	2,210	2,210	2,141	2,159	13,100	1,079.50
2012-10-24	2,212	2,220	2,150	2,220	12,700	1,110
2012-10-23	2,170	2,290	2,132	2,248	28,900	1,124
2012-10-22	2,200	2,229	2,124	2,155	43,400	1,077.50
2012-10-19	2,600	2,689	2,247	2,260	160,400	1,130
2012-10-18	2,190	2,313	2,177	2,313	26,800	1,156.50
2012-10-17	2,020	2,020	1,890	1,913	30,700	956.50
2012-10-16	2,030	2,041	1,995	2,020	13,900	1,010
2012-10-15	2,100	2,170	1,975	2,020	23,900	1,010
2012-10-12	2,300	2,302	2,121	2,189	34,600	1,094.50
2012-10-11	2,360	2,430	2,341	2,360	11,200	1,180
2012-10-10	2,392	2,448	2,350	2,390	15,400	1,195
2012-10-09	2,460	2,480	2,400	2,415	13,700	1,207.50
2012-10-05	2,460	2,490	2,373	2,486	26,700	1,243
2012-10-04	2,518	2,529	2,468	2,470	24,800	1,235
2012-10-03	2,551	2,583	2,455	2,529	23,900	1,264.50
2012-10-02	2,630	2,630	2,540	2,550	31,100	1,275
2012-10-01	2,630	2,680	2,570	2,630	37,800	1,315
2012-09-28	2,770	2,780	2,650	2,700	55,500	1,350
2012-09-27	2,645	2,746	2,565	2,744	85,700	1,372
2012-09-26	2,785	2,793	2,582	2,631	64,700	1,315.50
2012-09-25	2,536	2,769	2,465	2,765	91,800	1,382.50
2012-09-24	2,558	2,558	2,460	2,534	38,400	1,267
2012-09-21	2,660	2,661	2,535	2,566	32,100	1,283
2012-09-20	2,705	2,740	2,630	2,657	39,900	1,328.50
2012-09-19	2,787	2,849	2,646	2,691	144,400	1,345.50
2012-09-18	2,750	2,830	2,700	2,710	92,100	1,355
2012-09-14	2,650	2,797	2,617	2,665	82,600	1,332.50
2012-09-13	2,760	2,850	2,638	2,685	162,200	1,342.50
2012-09-12	2,600	2,765	2,588	2,682	146,600	1,341
2012-09-11	2,460	2,785	2,432	2,634	226,000	1,317
2012-09-10	2,466	2,489	2,380	2,416	55,900	1,208
2012-09-07	2,650	2,650	2,490	2,538	57,700	1,269
2012-09-06	2,551	2,671	2,450	2,550	110,300	1,275
2012-09-05	2,850	2,875	2,570	2,600	149,900	1,300
2012-09-04	2,981	3,075	2,784	2,898	442,400	1,449
2012-09-03	2,420	2,781	2,420	2,781	349,200	1,390.50
2012-08-31	2,371	2,409	2,216	2,281	164,000	1,140.50
2012-08-30	2,599	2,733	2,353	2,416	265,300	1,208
2012-08-29	2,942	3,170	2,470	2,506	571,700	1,253
2012-08-28	2,591	2,920	2,573	2,917	389,500	1,458.50
2012-08-27	2,500	2,700	2,424	2,491	503,900	1,245.50
2012-08-24	1,828	2,200	1,820	2,200	386,200	1,100
2012-08-23	1,600	1,910	1,570	1,800	313,500	900
2012-08-22	1,580	1,590	1,491	1,525	26,100	762.50
2012-08-21	1,626	1,634	1,551	1,551	35,200	775.50
2012-08-20	1,672	1,690	1,614	1,626	25,800	813
2012-08-17	1,701	1,717	1,664	1,672	21,800	836
2012-08-16	1,718	1,750	1,683	1,701	20,000	850.50
2012-08-15	1,694	1,760	1,664	1,690	36,400	845
2012-08-14	1,701	1,735	1,664	1,694	31,300	847
2012-08-13	1,796	1,796	1,705	1,725	43,700	862.50
2012-08-10	1,785	1,890	1,760	1,796	78,000	898
2012-08-09	1,758	1,984	1,748	1,855	213,900	927.50
2012-08-08	1,764	1,790	1,703	1,706	73,700	853
2012-08-07	1,765	1,884	1,753	1,804	288,100	902
2012-08-06	1,965	1,965	1,965	1,965	5,500	982.50
2012-08-03	2,677	2,687	2,456	2,465	82,500	1,232.50
2012-08-02	2,788	2,889	2,700	2,720	89,300	1,360
2012-08-01	3,090	3,170	2,723	2,819	272,800	1,409.50
2012-07-31	2,720	3,130	2,720	3,025	422,600	1,512.50
2012-07-30	2,748	2,760	2,570	2,630	128,700	1,315
2012-07-27	2,950	2,950	2,661	2,758	169,800	1,379
2012-07-26	3,050	3,155	2,851	2,855	156,900	1,427.50
2012-07-25	2,873	3,240	2,775	3,190	298,100	1,595
2012-07-24	3,270	3,340	2,951	2,955	212,500	1,477.50
2012-07-23	3,600	3,765	3,120	3,235	182,500	1,617.50
2012-07-20	4,150	4,200	3,765	3,800	198,600	1,900
2012-07-19	4,200	4,280	3,880	4,150	225,800	2,075
2012-07-18	4,070	4,520	3,810	3,870	645,300	1,935
2012-07-17	3,890	4,240	3,775	4,000	617,100	2,000
2012-07-13	3,260	3,630	3,250	3,540	321,100	1,770
2012-07-12	3,400	3,460	3,100	3,200	303,100	1,600
2012-07-11	3,850	4,070	3,400	3,580	457,300	1,790
2012-07-10	4,080	4,570	3,460	3,615	961,900	1,807.50
2012-07-09	3,170	3,870	3,125	3,870	794,300	1,935
2012-07-06	2,650	3,170	2,625	3,170	812,300	1,585
2012-07-05	2,649	2,969	2,502	2,666	810,200	1,333
2012-07-04	2,106	2,631	2,100	2,550	564,700	1,275
2012-07-03	2,050	2,191	2,014	2,131	139,900	1,065.50
2012-07-02	2,098	2,325	2,011	2,100	213,400	1,050
2012-06-29	2,250	2,295	2,080	2,138	169,900	1,069
2012-06-28	2,390	2,500	2,295	2,335	197,200	1,167.50
2012-06-27	2,550	2,595	2,171	2,510	325,500	1,255
2012-06-26	2,410	2,632	2,305	2,461	531,800	1,230.50
2012-06-25	2,460	2,510	2,199	2,510	703,800	1,255
2012-06-22	1,650	2,010	1,613	2,010	1,041,400	1,005
2012-06-21	1,420	1,610	1,380	1,610	595,500	805
2012-06-20	1,400	1,575	1,275	1,310	853,300	655

分割・併合履歴： [2015-08-27]1株→2株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31