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 [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,535	1,580	1,510	1,561	4,100	780.50
2013-12-27	1,585	1,585	1,500	1,535	4,900	767.50
2013-12-26	1,550	1,550	1,462	1,550	2,600	775
2013-12-25	1,476	1,501	1,425	1,460	12,500	730
2013-12-24	1,504	1,559	1,500	1,516	6,400	758
2013-12-20	1,470	1,512	1,445	1,504	12,700	752
2013-12-19	1,485	1,501	1,466	1,490	5,800	745
2013-12-18	1,530	1,530	1,475	1,512	5,700	756
2013-12-17	1,518	1,548	1,501	1,515	5,500	757.50
2013-12-16	1,550	1,580	1,475	1,558	6,600	779
2013-12-13	1,530	1,560	1,515	1,550	5,300	775
2013-12-12	1,538	1,550	1,530	1,550	4,100	775
2013-12-11	1,570	1,570	1,540	1,541	3,800	770.50
2013-12-10	1,607	1,607	1,550	1,599	1,700	799.50
2013-12-09	1,607	1,607	1,565	1,599	3,600	799.50
2013-12-06	1,613	1,613	1,571	1,578	3,900	789
2013-12-05	1,620	1,650	1,612	1,613	1,400	806.50
2013-12-04	1,670	1,670	1,603	1,635	1,800	817.50
2013-12-03	1,701	1,701	1,670	1,670	1,600	835
2013-12-02	1,715	1,715	1,700	1,700	500	850
2013-11-29	1,688	1,690	1,688	1,690	1,000	845
2013-11-28	1,719	1,725	1,689	1,689	3,400	844.50
2013-11-27	1,709	1,720	1,701	1,719	4,200	859.50
2013-11-26	1,711	1,721	1,711	1,720	1,700	860
2013-11-25	1,691	1,729	1,691	1,711	7,000	855.50
2013-11-22	1,626	1,678	1,600	1,678	3,500	839
2013-11-21	1,534	1,590	1,511	1,586	5,100	793
2013-11-20	1,585	1,585	1,493	1,556	4,600	778
2013-11-19	1,584	1,584	1,550	1,560	2,400	780
2013-11-18	1,600	1,619	1,515	1,584	6,900	792
2013-11-15	1,500	1,607	1,500	1,607	5,200	803.50
2013-11-14	1,518	1,518	1,471	1,504	3,000	752
2013-11-13	1,550	1,550	1,401	1,470	15,200	735
2013-11-12	1,511	1,580	1,511	1,550	4,000	775
2013-11-11	1,600	1,600	1,501	1,550	7,500	775
2013-11-08	1,600	1,601	1,591	1,600	2,700	800
2013-11-07	1,624	1,634	1,608	1,609	4,500	804.50
2013-11-06	1,661	1,661	1,640	1,659	2,600	829.50
2013-11-05	1,670	1,687	1,657	1,661	2,800	830.50
2013-11-01	1,650	1,670	1,628	1,670	4,900	835
2013-10-31	1,643	1,650	1,630	1,650	4,300	825
2013-10-30	1,689	1,689	1,646	1,646	1,400	823
2013-10-29	1,679	1,679	1,645	1,675	3,400	837.50
2013-10-28	1,699	1,699	1,652	1,653	6,100	826.50
2013-10-25	1,707	1,739	1,671	1,715	6,000	857.50
2013-10-24	1,743	1,759	1,711	1,716	2,800	858
2013-10-23	1,792	1,792	1,700	1,743	10,700	871.50
2013-10-22	1,676	1,752	1,676	1,752	13,900	876
2013-10-21	1,666	1,685	1,660	1,666	5,700	833
2013-10-18	1,629	1,700	1,627	1,678	11,500	839
2013-10-17	1,674	1,689	1,653	1,669	11,600	834.50
2013-10-16	1,674	1,707	1,648	1,666	11,700	833
2013-10-15	1,727	1,727	1,688	1,714	6,800	857
2013-10-11	1,703	1,750	1,690	1,696	12,800	848
2013-10-10	1,767	1,805	1,714	1,728	8,900	864
2013-10-09	1,773	1,777	1,709	1,767	12,300	883.50
2013-10-08	1,685	1,786	1,681	1,774	7,800	887
2013-10-07	1,845	1,845	1,683	1,725	11,100	862.50
2013-10-04	1,833	1,866	1,750	1,849	12,000	924.50
2013-10-03	1,850	1,867	1,833	1,867	4,300	933.50
2013-10-02	1,851	1,869	1,752	1,865	9,600	932.50
2013-10-01	1,891	1,891	1,840	1,865	6,300	932.50
2013-09-30	1,899	1,920	1,860	1,891	5,500	945.50
2013-09-27	1,910	1,910	1,885	1,910	2,800	955
2013-09-26	1,900	1,915	1,890	1,890	2,200	945
2013-09-25	1,932	1,933	1,880	1,905	8,200	952.50
2013-09-24	1,980	2,000	1,900	1,989	9,100	994.50
2013-09-20	2,120	2,120	1,981	1,981	4,300	990.50
2013-09-19	2,041	2,140	2,041	2,100	10,900	1,050
2013-09-18	1,920	2,020	1,916	2,011	10,700	1,005.50
2013-09-17	1,902	1,950	1,902	1,950	4,500	975
2013-09-13	1,900	1,901	1,889	1,901	3,000	950.50
2013-09-12	1,894	1,924	1,894	1,901	1,700	950.50
2013-09-11	1,910	1,935	1,900	1,934	1,100	967
2013-09-10	1,911	1,952	1,901	1,905	1,800	952.50
2013-09-09	1,927	1,939	1,924	1,928	2,600	964
2013-09-06	1,949	1,967	1,900	1,967	1,000	983.50
2013-09-05	1,960	1,989	1,960	1,989	1,700	994.50
2013-09-04	1,959	1,977	1,913	1,955	3,800	977.50
2013-09-03	1,910	1,911	1,870	1,908	4,400	954
2013-09-02	1,900	1,910	1,818	1,895	5,900	947.50
2013-08-30	1,930	1,955	1,890	1,890	2,700	945
2013-08-29	1,930	1,954	1,880	1,930	6,900	965
2013-08-28	1,900	1,930	1,857	1,930	6,200	965
2013-08-27	1,920	1,945	1,915	1,915	400	957.50
2013-08-26	1,970	1,970	1,915	1,945	1,400	972.50
2013-08-23	1,948	1,950	1,890	1,944	2,900	972
2013-08-22	1,870	1,950	1,870	1,899	3,600	949.50
2013-08-21	1,996	1,996	1,880	1,890	3,300	945
2013-08-20	1,968	1,968	1,877	1,916	3,400	958
2013-08-19	1,925	1,951	1,910	1,910	1,700	955
2013-08-16	2,000	2,038	1,956	1,985	3,900	992.50
2013-08-15	1,895	2,040	1,860	2,040	5,300	1,020
2013-08-14	1,843	1,910	1,843	1,895	1,300	947.50
2013-08-13	1,860	1,880	1,850	1,870	3,700	935
2013-08-12	1,871	1,950	1,820	1,820	7,600	910
2013-08-09	2,011	2,020	1,870	1,900	5,200	950
2013-08-08	2,010	2,048	2,000	2,000	5,000	1,000
2013-08-07	2,016	2,140	2,002	2,060	2,100	1,030
2013-08-06	2,115	2,197	2,000	2,159	6,700	1,079.50
2013-08-05	1,958	2,000	1,920	2,000	2,300	1,000
2013-08-02	1,860	2,009	1,860	1,998	3,500	999
2013-08-01	1,850	1,869	1,815	1,860	3,900	930
2013-07-31	1,873	1,907	1,850	1,850	4,700	925
2013-07-30	1,850	1,950	1,826	1,872	5,900	936
2013-07-29	2,035	2,060	1,875	1,889	20,000	944.50
2013-07-26	2,101	2,101	2,065	2,085	5,300	1,042.50
2013-07-25	2,109	2,138	2,068	2,138	6,000	1,069
2013-07-24	2,175	2,193	2,085	2,145	3,000	1,072.50
2013-07-23	2,200	2,200	2,051	2,077	5,200	1,038.50
2013-07-22	2,269	2,270	2,120	2,199	10,400	1,099.50
2013-07-19	2,395	2,395	2,240	2,270	13,300	1,135
2013-07-18	2,402	2,462	2,300	2,395	20,800	1,197.50
2013-07-17	2,220	2,700	2,122	2,232	101,400	1,116
2013-07-16	2,743	2,743	2,326	2,515	105,300	1,257.50
2013-07-12	1,979	2,293	1,970	2,293	28,100	1,146.50
2013-07-11	1,800	1,893	1,800	1,893	3,200	946.50
2013-07-10	1,940	1,940	1,810	1,830	10,100	915
2013-07-09	1,941	1,941	1,880	1,929	6,300	964.50
2013-07-08	1,992	2,020	1,920	1,930	7,600	965
2013-07-05	1,913	1,990	1,901	1,930	12,700	965
2013-07-04	1,950	1,975	1,903	1,912	10,900	956
2013-07-03	1,766	1,999	1,760	1,979	22,100	989.50
2013-07-02	1,800	1,800	1,725	1,782	10,400	891
2013-07-01	1,677	1,749	1,640	1,749	8,700	874.50
2013-06-28	1,564	1,630	1,555	1,611	8,200	805.50
2013-06-27	1,446	1,577	1,390	1,534	26,600	767
2013-06-26	1,739	1,739	1,460	1,515	20,400	757.50
2013-06-25	1,750	1,755	1,653	1,672	16,700	836
2013-06-24	1,865	1,885	1,750	1,825	18,200	912.50
2013-06-21	1,855	1,897	1,855	1,895	6,000	947.50
2013-06-20	1,920	1,941	1,900	1,924	5,700	962
2013-06-19	2,028	2,028	1,920	1,920	6,000	960
2013-06-18	1,945	1,998	1,931	1,942	8,800	971
2013-06-17	1,851	2,030	1,851	1,985	10,500	992.50
2013-06-14	2,001	2,100	1,912	1,912	15,500	956
2013-06-13	1,894	1,923	1,865	1,923	5,100	961.50
2013-06-12	1,850	1,980	1,850	1,974	8,200	987
2013-06-11	2,017	2,070	1,919	1,975	20,400	987.50
2013-06-10	1,870	2,021	1,870	2,021	16,900	1,010.50
2013-06-07	1,894	1,930	1,650	1,800	56,700	900
2013-06-06	2,510	2,590	2,148	2,148	24,500	1,074
2013-06-05	2,610	2,750	2,550	2,698	5,300	1,349
2013-06-04	2,700	2,700	2,500	2,690	5,700	1,345
2013-06-03	2,700	2,750	2,604	2,654	5,100	1,327
2013-05-31	2,750	2,950	2,750	2,830	9,000	1,415
2013-05-30	3,000	3,080	2,601	2,750	16,000	1,375
2013-05-29	2,783	2,820	2,700	2,820	10,500	1,410
2013-05-28	2,530	2,730	2,525	2,650	9,300	1,325
2013-05-27	2,675	2,675	2,520	2,629	13,000	1,314.50
2013-05-24	2,677	2,898	2,431	2,750	15,100	1,375
2013-05-23	2,980	2,980	2,500	2,580	29,800	1,290
2013-05-22	3,100	3,100	2,900	2,990	20,200	1,495
2013-05-21	3,065	3,295	2,910	3,050	42,200	1,525
2013-05-20	3,090	3,270	2,940	3,270	59,300	1,635
2013-05-17	2,610	2,799	2,501	2,770	32,100	1,385
2013-05-16	2,799	2,799	2,299	2,600	61,300	1,300
2013-05-15	3,400	3,400	2,730	2,799	64,700	1,399.50
2013-05-14	3,090	3,435	3,090	3,430	57,300	1,715
2013-05-13	3,800	3,800	3,450	3,650	38,700	1,825
2013-05-10	3,560	4,040	3,410	3,850	65,100	1,925
2013-05-09	4,350	4,350	3,720	3,770	47,200	1,885
2013-05-08	4,080	4,500	3,410	3,950	139,700	1,975
2013-05-07	3,480	3,800	3,480	3,800	109,300	1,900
2013-05-02	2,860	3,100	2,633	3,100	61,000	1,550
2013-05-01	3,295	3,300	2,880	2,930	162,900	1,465
2013-04-30	2,780	2,865	2,760	2,865	57,900	1,432.50
2013-04-26	2,452	2,630	2,355	2,365	60,800	1,182.50
2013-04-25	2,840	2,840	2,450	2,650	203,700	1,325
2013-04-24	2,037	2,340	2,037	2,340	135,000	1,170
2013-04-23	1,845	1,941	1,800	1,940	42,700	970
2013-04-22	1,753	1,845	1,690	1,815	42,500	907.50
2013-04-19	1,654	1,654	1,600	1,637	11,200	818.50
2013-04-18	1,570	1,675	1,557	1,615	9,900	807.50
2013-04-17	1,539	1,680	1,530	1,579	17,000	789.50
2013-04-16	1,510	1,518	1,485	1,518	10,400	759
2013-04-15	1,531	1,550	1,527	1,527	6,100	763.50
2013-04-12	1,539	1,551	1,511	1,551	5,800	775.50
2013-04-11	1,564	1,564	1,527	1,545	6,100	772.50
2013-04-10	1,541	1,585	1,530	1,562	10,500	781
2013-04-09	1,548	1,550	1,522	1,550	7,800	775
2013-04-08	1,520	1,565	1,510	1,555	4,700	777.50
2013-04-05	1,541	1,590	1,500	1,520	10,100	760
2013-04-04	1,580	1,580	1,511	1,528	9,400	764
2013-04-03	1,561	1,582	1,554	1,582	6,600	791
2013-04-02	1,491	1,598	1,411	1,590	14,600	795
2013-04-01	1,799	1,799	1,590	1,610	25,600	805
2013-03-29	1,633	1,850	1,633	1,779	74,100	889.50
2013-03-28	1,520	1,575	1,515	1,575	7,900	787.50
2013-03-27	1,506	1,545	1,503	1,513	12,200	756.50
2013-03-26	1,540	1,545	1,520	1,545	1,400	772.50
2013-03-25	1,550	1,560	1,503	1,547	10,400	773.50
2013-03-22	1,580	1,580	1,532	1,551	8,800	775.50
2013-03-21	1,602	1,607	1,526	1,580	14,300	790
2013-03-19	1,455	1,517	1,455	1,514	8,700	757
2013-03-18	1,425	1,475	1,420	1,455	6,100	727.50
2013-03-15	1,416	1,435	1,410	1,425	3,600	712.50
2013-03-14	1,424	1,438	1,415	1,417	5,300	708.50
2013-03-13	1,430	1,439	1,407	1,437	5,000	718.50
2013-03-12	1,463	1,480	1,402	1,440	9,700	720
2013-03-11	1,611	1,611	1,435	1,480	29,200	740
2013-03-08	1,588	1,785	1,559	1,600	47,000	800
2013-03-07	1,448	1,557	1,430	1,556	10,800	778
2013-03-06	1,480	1,480	1,422	1,430	10,100	715
2013-03-05	1,422	1,480	1,422	1,480	11,800	740
2013-03-04	1,361	1,419	1,350	1,419	12,600	709.50
2013-03-01	1,380	1,380	1,333	1,365	3,400	682.50
2013-02-28	1,374	1,380	1,318	1,350	16,400	675
2013-02-27	1,417	1,417	1,372	1,374	3,600	687
2013-02-26	1,425	1,425	1,402	1,407	2,300	703.50
2013-02-25	1,450	1,450	1,405	1,412	4,600	706
2013-02-22	1,431	1,470	1,430	1,450	4,600	725
2013-02-21	1,393	1,421	1,371	1,420	5,400	710
2013-02-20	1,353	1,394	1,353	1,370	8,900	685
2013-02-19	1,408	1,425	1,379	1,390	2,700	695
2013-02-18	1,500	1,500	1,365	1,400	11,000	700
2013-02-15	1,507	1,510	1,240	1,430	20,700	715
2013-02-14	1,515	1,530	1,503	1,530	5,800	765
2013-02-13	1,558	1,580	1,511	1,530	6,900	765
2013-02-12	1,613	1,616	1,555	1,595	10,100	797.50
2013-02-08	1,615	1,649	1,612	1,616	3,100	808
2013-02-07	1,620	1,664	1,615	1,655	2,600	827.50
2013-02-06	1,641	1,669	1,616	1,640	5,000	820
2013-02-05	1,685	1,685	1,642	1,645	3,200	822.50
2013-02-04	1,644	1,682	1,641	1,678	7,400	839
2013-02-01	1,695	1,695	1,660	1,665	3,200	832.50
2013-01-31	1,665	1,708	1,659	1,708	6,400	854
2013-01-30	1,710	1,727	1,650	1,686	21,200	843
2013-01-29	1,821	1,833	1,715	1,715	15,500	857.50
2013-01-28	1,779	1,787	1,740	1,783	10,500	891.50
2013-01-25	1,714	1,755	1,714	1,753	9,700	876.50
2013-01-24	1,733	1,762	1,712	1,730	12,500	865
2013-01-23	1,780	1,795	1,712	1,733	13,300	866.50
2013-01-22	1,900	1,925	1,725	1,774	52,000	887
2013-01-21	1,677	1,879	1,647	1,865	40,000	932.50
2013-01-18	1,700	1,700	1,635	1,642	13,500	821
2013-01-17	1,630	1,650	1,610	1,630	11,800	815
2013-01-16	1,694	1,694	1,627	1,640	8,400	820
2013-01-15	1,651	1,669	1,623	1,667	9,500	833.50
2013-01-11	1,661	1,677	1,620	1,650	13,900	825
2013-01-10	1,700	1,710	1,636	1,691	19,600	845.50
2013-01-09	1,950	1,950	1,723	1,723	58,600	861.50
2013-01-08	1,579	1,759	1,541	1,759	53,100	879.50
2013-01-07	1,545	1,545	1,502	1,530	10,600	765
2013-01-04	1,543	1,543	1,485	1,509	7,300	754.50

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