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 [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,387	1,420	1,383	1,399	11,200	1,399
2016-12-29	1,429	1,429	1,391	1,399	6,200	1,399
2016-12-28	1,422	1,430	1,403	1,429	5,400	1,429
2016-12-27	1,380	1,419	1,380	1,414	17,100	1,414
2016-12-26	1,405	1,436	1,380	1,385	21,300	1,385
2016-12-22	1,440	1,459	1,399	1,413	13,300	1,413
2016-12-21	1,490	1,495	1,445	1,445	7,200	1,445
2016-12-20	1,504	1,504	1,470	1,489	4,600	1,489
2016-12-19	1,489	1,518	1,480	1,502	9,600	1,502
2016-12-16	1,472	1,527	1,472	1,481	4,700	1,481
2016-12-15	1,495	1,496	1,469	1,472	8,000	1,472
2016-12-14	1,490	1,539	1,478	1,491	21,400	1,491
2016-12-13	1,465	1,473	1,461	1,471	5,500	1,471
2016-12-12	1,476	1,476	1,451	1,460	5,500	1,460
2016-12-09	1,408	1,430	1,402	1,424	9,900	1,424
2016-12-08	1,425	1,425	1,407	1,411	2,700	1,411
2016-12-07	1,420	1,420	1,404	1,411	2,800	1,411
2016-12-06	1,405	1,424	1,402	1,417	8,500	1,417
2016-12-05	1,422	1,437	1,408	1,409	6,700	1,409
2016-12-02	1,459	1,459	1,436	1,438	7,700	1,438
2016-12-01	1,466	1,474	1,454	1,455	13,100	1,455
2016-11-30	1,475	1,488	1,468	1,468	2,600	1,468
2016-11-29	1,485	1,485	1,466	1,478	2,800	1,478
2016-11-28	1,471	1,500	1,471	1,495	4,500	1,495
2016-11-25	1,490	1,522	1,458	1,471	6,400	1,471
2016-11-24	1,524	1,547	1,485	1,490	20,500	1,490
2016-11-22	1,604	1,604	1,530	1,556	8,000	1,556
2016-11-21	1,527	1,575	1,520	1,564	11,900	1,564
2016-11-18	1,489	1,519	1,475	1,514	12,900	1,514
2016-11-17	1,476	1,516	1,469	1,490	6,500	1,490
2016-11-16	1,465	1,488	1,448	1,456	13,800	1,456
2016-11-15	1,482	1,482	1,440	1,465	9,800	1,465
2016-11-14	1,437	1,498	1,401	1,461	35,100	1,461
2016-11-11	1,490	1,605	1,472	1,547	32,200	1,547
2016-11-10	1,490	1,499	1,460	1,499	9,000	1,499
2016-11-09	1,510	1,535	1,326	1,420	31,000	1,420
2016-11-08	1,530	1,548	1,500	1,526	8,200	1,526
2016-11-07	1,500	1,530	1,471	1,516	18,500	1,516
2016-11-04	1,511	1,576	1,510	1,510	16,800	1,510
2016-11-02	1,560	1,600	1,524	1,544	16,400	1,544
2016-11-01	1,590	1,599	1,573	1,596	8,100	1,596
2016-10-31	1,591	1,618	1,590	1,599	7,000	1,599
2016-10-28	1,639	1,639	1,590	1,590	20,700	1,590
2016-10-27	1,640	1,640	1,612	1,630	20,500	1,630
2016-10-26	1,542	1,648	1,542	1,600	33,700	1,600
2016-10-25	1,552	1,558	1,535	1,557	11,200	1,557
2016-10-24	1,560	1,584	1,556	1,570	3,300	1,570
2016-10-21	1,557	1,576	1,548	1,560	5,900	1,560
2016-10-20	1,560	1,570	1,548	1,555	6,000	1,555
2016-10-19	1,535	1,555	1,531	1,546	7,600	1,546
2016-10-17	1,555	1,555	1,523	1,525	9,300	1,525
2016-10-13	1,563	1,580	1,550	1,554	8,700	1,554
2016-10-12	1,578	1,583	1,561	1,574	9,300	1,574
2016-10-11	1,585	1,590	1,580	1,581	8,100	1,581
2016-10-07	1,588	1,611	1,575	1,589	6,700	1,589
2016-10-06	1,620	1,620	1,581	1,588	8,500	1,588
2016-10-05	1,610	1,619	1,600	1,610	7,500	1,610
2016-10-04	1,575	1,600	1,575	1,600	4,700	1,600
2016-10-03	1,590	1,590	1,568	1,572	5,900	1,572
2016-09-30	1,581	1,618	1,580	1,583	7,000	1,583
2016-09-29	1,630	1,634	1,605	1,607	6,000	1,607
2016-09-28	1,580	1,607	1,577	1,605	9,100	1,605
2016-09-27	1,600	1,600	1,550	1,599	11,500	1,599
2016-09-26	1,636	1,644	1,600	1,600	8,600	1,600
2016-09-23	1,599	1,647	1,597	1,620	13,100	1,620
2016-09-21	1,585	1,599	1,571	1,588	9,900	1,588
2016-09-20	1,586	1,613	1,576	1,599	16,000	1,599
2016-09-16	1,636	1,667	1,604	1,605	19,900	1,605
2016-09-15	1,723	1,723	1,633	1,636	47,600	1,636
2016-09-14	2,102	2,150	1,738	1,740	275,700	1,740
2016-09-13	1,985	1,985	1,985	1,985	8,200	1,985
2016-09-12	1,608	1,615	1,575	1,585	11,700	1,585
2016-09-09	1,629	1,649	1,624	1,649	5,600	1,649
2016-09-08	1,649	1,649	1,552	1,621	17,400	1,621
2016-09-07	1,590	1,640	1,590	1,622	6,300	1,622
2016-09-06	1,598	1,598	1,566	1,593	7,000	1,593
2016-09-05	1,603	1,611	1,595	1,599	10,900	1,599
2016-09-02	1,621	1,645	1,609	1,609	5,700	1,609
2016-09-01	1,700	1,700	1,623	1,628	8,500	1,628
2016-08-31	1,790	1,790	1,701	1,702	17,500	1,702
2016-08-30	1,668	1,750	1,643	1,736	23,000	1,736
2016-08-29	1,615	1,670	1,602	1,628	10,400	1,628
2016-08-26	1,584	1,620	1,584	1,595	9,400	1,595
2016-08-25	1,615	1,620	1,592	1,593	5,100	1,593
2016-08-24	1,600	1,634	1,597	1,614	3,900	1,614
2016-08-23	1,602	1,644	1,602	1,623	5,000	1,623
2016-08-22	1,582	1,643	1,582	1,624	4,200	1,624
2016-08-19	1,571	1,624	1,570	1,607	8,000	1,607
2016-08-18	1,611	1,619	1,530	1,600	21,600	1,600
2016-08-17	1,682	1,700	1,643	1,650	11,300	1,650
2016-08-16	1,690	1,785	1,679	1,690	14,900	1,690
2016-08-15	1,677	1,736	1,677	1,695	19,200	1,695
2016-08-12	1,727	1,797	1,710	1,797	9,600	1,797
2016-08-10	1,698	1,745	1,666	1,745	9,600	1,745
2016-08-09	1,670	1,690	1,635	1,679	12,000	1,679
2016-08-08	1,798	1,798	1,651	1,661	19,000	1,661
2016-08-05	1,789	1,813	1,752	1,781	11,700	1,781
2016-08-04	1,791	1,847	1,750	1,760	27,300	1,760
2016-08-03	1,832	1,869	1,765	1,805	19,200	1,805
2016-08-02	1,800	1,835	1,765	1,832	18,700	1,832
2016-08-01	1,772	1,828	1,720	1,801	27,800	1,801
2016-07-29	1,926	1,943	1,698	1,846	83,300	1,846
2016-07-28	2,170	2,170	2,033	2,066	16,500	2,066
2016-07-27	2,200	2,200	2,120	2,190	12,900	2,190
2016-07-26	2,262	2,273	2,135	2,200	12,000	2,200
2016-07-25	2,268	2,324	2,233	2,251	9,000	2,251
2016-07-22	2,300	2,337	2,210	2,265	11,700	2,265
2016-07-21	2,183	2,380	2,172	2,321	24,900	2,321
2016-07-20	2,141	2,232	2,103	2,229	18,000	2,229
2016-07-19	2,285	2,285	2,066	2,177	43,000	2,177
2016-07-15	2,370	2,370	2,199	2,285	39,600	2,285
2016-07-14	2,356	2,400	2,310	2,357	20,500	2,357
2016-07-13	2,425	2,425	2,328	2,356	29,300	2,356
2016-07-12	2,448	2,461	2,270	2,425	65,600	2,425
2016-07-11	2,346	2,346	2,253	2,320	20,200	2,320
2016-07-08	2,370	2,390	2,155	2,203	37,200	2,203
2016-07-07	2,535	2,547	2,320	2,400	53,100	2,400
2016-07-06	2,300	2,394	2,254	2,385	38,400	2,385
2016-07-05	2,440	2,590	2,341	2,391	90,700	2,391
2016-07-04	2,145	2,497	2,140	2,490	169,700	2,490
2016-07-01	2,000	2,065	1,960	2,035	18,700	2,035
2016-06-30	2,070	2,072	1,944	1,947	33,300	1,947
2016-06-29	2,080	2,148	1,940	2,070	84,500	2,070
2016-06-28	1,648	2,024	1,619	1,954	74,000	1,954
2016-06-27	1,435	1,730	1,435	1,688	73,100	1,688
2016-06-24	1,661	1,685	1,275	1,430	45,600	1,430
2016-06-23	1,547	1,600	1,514	1,600	11,600	1,600
2016-06-22	1,609	1,633	1,550	1,587	9,500	1,587
2016-06-21	1,595	1,650	1,595	1,649	4,800	1,649
2016-06-20	1,531	1,654	1,531	1,630	10,300	1,630
2016-06-17	1,600	1,600	1,511	1,523	8,700	1,523
2016-06-16	1,650	1,656	1,494	1,500	16,500	1,500
2016-06-15	1,694	1,694	1,560	1,690	10,700	1,690
2016-06-14	1,788	1,788	1,542	1,636	34,300	1,636
2016-06-13	1,901	1,941	1,796	1,807	16,400	1,807
2016-06-10	1,871	1,886	1,850	1,884	8,700	1,884
2016-06-09	1,925	1,980	1,880	1,885	13,000	1,885
2016-06-08	1,937	1,940	1,868	1,911	9,500	1,911
2016-06-07	1,930	1,940	1,891	1,937	13,000	1,937
2016-06-06	1,835	1,890	1,816	1,890	7,900	1,890
2016-06-03	1,878	1,942	1,875	1,915	10,500	1,915
2016-06-02	1,989	1,989	1,870	1,894	18,100	1,894
2016-06-01	2,035	2,035	1,930	1,992	14,100	1,992
2016-05-31	2,025	2,049	1,980	2,035	16,400	2,035
2016-05-30	1,945	2,090	1,945	2,075	15,100	2,075
2016-05-27	2,098	2,098	1,950	1,968	12,700	1,968
2016-05-26	2,119	2,119	1,885	2,083	32,500	2,083
2016-05-25	2,191	2,222	2,113	2,119	8,800	2,119
2016-05-24	2,223	2,251	2,135	2,135	14,600	2,135
2016-05-23	2,152	2,241	2,129	2,223	18,300	2,223
2016-05-20	2,146	2,234	2,118	2,181	13,000	2,181
2016-05-19	2,180	2,196	2,090	2,196	25,600	2,196
2016-05-18	2,169	2,268	1,900	2,049	74,300	2,049
2016-05-17	2,090	2,380	2,090	2,269	42,700	2,269
2016-05-16	2,495	2,495	2,050	2,201	64,300	2,201
2016-05-13	2,500	2,569	2,401	2,498	47,600	2,498
2016-05-12	2,644	2,719	2,581	2,600	33,100	2,600
2016-05-11	2,665	2,798	2,644	2,660	56,800	2,660
2016-05-10	2,830	2,830	2,605	2,643	95,800	2,643
2016-05-09	2,672	2,800	2,640	2,799	105,700	2,799
2016-05-06	2,696	2,696	2,575	2,630	57,900	2,630
2016-05-02	2,537	2,704	2,424	2,560	147,100	2,560
2016-04-28	2,569	2,665	2,320	2,409	76,700	2,409
2016-04-27	2,520	2,569	2,314	2,539	63,500	2,539
2016-04-26	2,683	2,786	2,275	2,436	156,800	2,436
2016-04-25	2,680	2,685	2,523	2,533	53,900	2,533
2016-04-22	2,708	2,770	2,531	2,630	95,700	2,630
2016-04-21	2,716	2,949	2,605	2,760	180,400	2,760
2016-04-20	2,850	2,877	2,550	2,625	144,500	2,625
2016-04-19	2,870	2,929	2,691	2,761	163,300	2,761
2016-04-18	2,860	2,918	2,670	2,818	186,400	2,818
2016-04-15	3,015	3,290	2,960	3,075	256,900	3,075
2016-04-14	3,380	3,645	3,205	3,225	852,100	3,225
2016-04-13	2,845	3,180	2,550	3,180	589,600	3,180
2016-04-12	3,075	3,120	2,630	2,676	1,123,400	2,676
2016-04-11	2,687	2,752	2,673	2,752	155,700	2,752
2016-04-08	2,140	2,252	2,124	2,252	105,100	2,252
2016-04-07	1,870	2,160	1,801	1,852	397,700	1,852
2016-04-06	2,155	2,389	1,772	1,950	1,182,800	1,950
2016-04-05	2,000	2,520	1,970	2,255	2,417,600	2,255
2016-04-04	1,723	1,723	1,723	1,723	22,800	1,723
2016-04-01	1,423	1,423	1,423	1,423	18,900	1,423
2016-03-31	1,123	1,123	1,123	1,123	3,500	1,123
2016-03-30	999	1,010	973	973	11,300	973
2016-03-29	974	1,000	973	998	7,600	998
2016-03-28	968	988	968	974	2,500	974
2016-03-25	995	1,000	964	968	9,800	968
2016-03-24	962	992	953	987	10,600	987
2016-03-23	994	1,048	958	974	29,000	974
2016-03-22	936	971	936	953	4,500	953
2016-03-18	930	931	919	931	6,700	931
2016-03-17	963	980	928	938	12,200	938
2016-03-16	982	989	953	971	9,700	971
2016-03-15	990	1,005	982	982	6,900	982
2016-03-14	1,020	1,020	960	990	15,300	990
2016-03-11	912	960	909	950	28,000	950
2016-03-10	913	940	911	922	6,100	922
2016-03-09	906	918	906	911	3,700	911
2016-03-08	913	920	905	920	7,600	920
2016-03-07	932	932	911	913	10,800	913
2016-03-04	902	923	902	917	11,100	917
2016-03-03	908	939	905	910	7,100	910
2016-03-02	920	928	910	917	9,900	917
2016-03-01	900	913	898	911	4,300	911
2016-02-29	966	966	906	911	8,800	911
2016-02-26	929	950	905	906	9,400	906
2016-02-25	891	921	887	915	7,600	915
2016-02-24	892	912	876	906	6,300	906
2016-02-23	935	942	897	907	13,400	907
2016-02-22	913	950	913	933	9,700	933
2016-02-19	887	914	887	910	4,200	910
2016-02-18	891	919	867	902	15,500	902
2016-02-17	893	909	833	855	14,400	855
2016-02-16	860	945	850	876	42,600	876
2016-02-15	899	899	839	863	39,800	863
2016-02-12	939	952	813	840	45,400	840
2016-02-10	1,072	1,108	994	1,029	28,200	1,029
2016-02-09	1,123	1,130	1,083	1,085	25,700	1,085
2016-02-08	1,154	1,215	1,123	1,183	16,800	1,183
2016-02-05	1,200	1,200	1,081	1,198	58,600	1,198
2016-02-04	1,205	1,370	1,205	1,210	107,700	1,210
2016-02-03	1,225	1,245	1,144	1,235	40,800	1,235
2016-02-02	1,130	1,279	1,102	1,250	94,500	1,250
2016-02-01	1,120	1,132	1,080	1,100	29,200	1,100
2016-01-29	1,077	1,077	1,010	1,060	21,100	1,060
2016-01-28	1,096	1,114	1,040	1,077	32,400	1,077
2016-01-27	1,118	1,194	1,053	1,088	47,600	1,088
2016-01-26	1,042	1,160	976	1,129	94,900	1,129
2016-01-25	925	1,069	871	1,044	97,600	1,044
2016-01-22	864	930	857	919	19,700	919
2016-01-21	900	929	857	858	22,200	858
2016-01-20	903	930	865	865	20,300	865
2016-01-19	901	925	901	914	5,000	914
2016-01-18	910	930	888	911	9,700	911
2016-01-15	935	989	911	941	20,500	941
2016-01-14	959	960	907	927	16,400	927
2016-01-13	971	995	971	980	2,900	980
2016-01-12	1,020	1,020	942	956	23,300	956
2016-01-08	1,010	1,032	997	1,032	9,900	1,032
2016-01-07	1,020	1,035	1,006	1,019	10,000	1,019
2016-01-06	1,038	1,050	1,026	1,039	9,900	1,039
2016-01-05	1,050	1,070	1,034	1,054	5,200	1,054
2016-01-04	1,080	1,080	1,022	1,080	13,600	1,080

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