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 [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	794	808	794	808	900	808
2023-12-28	787	801	787	801	1,200	801
2023-12-27	779	801	779	785	6,500	785
2023-12-26	799	814	782	782	11,800	782
2023-12-25	832	834	769	800	11,000	800
2023-12-22	826	840	810	831	7,500	831
2023-12-21	835	862	829	829	5,300	829
2023-12-20	859	865	831	855	4,600	855
2023-12-19	861	869	860	860	6,700	860
2023-12-18	862	869	848	864	4,500	864
2023-12-15	865	872	861	862	7,000	862
2023-12-14	880	880	854	865	6,300	865
2023-12-13	859	880	854	878	6,600	878
2023-12-12	859	890	855	866	12,700	866
2023-12-11	904	904	854	864	22,400	864
2023-12-08	927	947	900	901	30,800	901
2023-12-07	868	925	868	925	35,100	925
2023-12-06	865	880	860	871	9,100	871
2023-12-05	885	896	852	861	10,100	861
2023-12-04	870	900	860	882	15,000	882
2023-12-01	894	916	856	872	30,500	872
2023-11-30	880	934	849	880	44,700	880
2023-11-29	810	943	798	872	125,600	872
2023-11-28	900	908	815	824	66,000	824
2023-11-27	804	927	795	900	217,700	900
2023-11-24	709	859	703	780	328,500	780
2023-11-22	714	718	700	709	1,900	709
2023-11-21	698	717	697	717	1,200	717
2023-11-20	698	707	698	707	1,900	707
2023-11-17	690	700	690	696	2,400	696
2023-11-16	688	698	688	691	5,000	691
2023-11-15	687	696	684	694	11,800	694
2023-11-14	696	698	692	694	6,000	694
2023-11-13	690	711	678	701	25,900	701
2023-11-10	780	780	760	765	5,500	765
2023-11-09	775	781	774	780	700	780
2023-11-08	789	789	776	776	900	776
2023-11-07	783	794	782	789	2,600	789
2023-11-06	780	783	775	783	2,100	783
2023-11-02	766	777	759	773	3,100	773
2023-11-01	760	766	759	759	2,600	759
2023-10-31	760	760	760	760	300	760
2023-10-30	759	759	759	759	100	759
2023-10-27	754	754	750	753	900	753
2023-10-26	744	764	742	759	6,300	759
2023-10-25	722	737	720	732	2,400	732
2023-10-24	717	725	704	722	6,400	722
2023-10-23	735	735	716	717	3,000	717
2023-10-20	719	790	706	730	17,700	730
2023-10-19	737	750	700	704	6,600	704
2023-10-18	759	759	726	738	14,600	738
2023-10-17	751	770	736	754	25,100	754
2023-10-16	796	799	780	780	4,400	780
2023-10-13	797	798	796	796	3,600	796
2023-10-12	798	804	797	797	2,300	797
2023-10-11	804	804	799	800	4,700	800
2023-10-10	809	810	799	807	1,100	807
2023-10-06	795	803	795	798	2,100	798
2023-10-05	801	801	793	794	1,700	794
2023-10-04	815	816	795	796	13,500	796
2023-10-03	832	836	825	825	1,600	825
2023-10-02	848	848	833	833	1,900	833
2023-09-29	841	848	838	840	2,000	840
2023-09-28	838	854	836	843	5,200	843
2023-09-27	831	836	829	829	3,900	829
2023-09-26	826	831	826	831	1,300	831
2023-09-25	819	824	819	819	4,300	819
2023-09-22	822	822	816	818	5,500	818
2023-09-21	825	825	820	820	4,500	820
2023-09-20	829	829	821	825	1,100	825
2023-09-19	825	830	816	826	3,200	826
2023-09-15	817	820	813	816	4,300	816
2023-09-14	830	830	814	817	8,200	817
2023-09-13	825	825	815	818	7,800	818
2023-09-12	836	836	824	825	2,100	825
2023-09-11	831	831	820	830	4,000	830
2023-09-08	831	831	822	827	3,900	827
2023-09-07	833	837	830	834	10,800	834
2023-09-06	835	843	835	838	2,000	838
2023-09-05	843	843	835	843	3,700	843
2023-09-04	860	860	843	843	600	843
2023-09-01	853	853	843	850	1,200	850
2023-08-31	860	861	853	853	2,100	853
2023-08-30	860	860	848	856	4,200	856
2023-08-29	868	868	856	856	3,900	856
2023-08-28	866	870	866	868	400	868
2023-08-25	865	875	865	870	2,200	870
2023-08-24	901	902	860	878	15,700	878
2023-08-23	909	912	892	904	9,500	904
2023-08-22	917	922	907	908	8,400	908
2023-08-21	887	921	887	912	13,300	912
2023-08-18	840	879	838	879	9,600	879
2023-08-17	816	837	813	837	6,200	837
2023-08-16	825	832	817	817	5,000	817
2023-08-15	837	837	825	825	5,500	825
2023-08-14	851	858	819	822	30,400	822
2023-08-10	853	885	853	871	6,300	871
2023-08-09	878	878	857	859	3,000	859
2023-08-08	864	865	854	854	6,100	854
2023-08-07	874	874	855	860	2,400	860
2023-08-04	874	877	859	859	3,800	859
2023-08-03	864	865	861	865	2,900	865
2023-08-02	870	870	860	860	1,900	860
2023-08-01	862	885	862	868	1,000	868
2023-07-31	878	878	863	870	2,900	870
2023-07-28	865	872	860	871	5,400	871
2023-07-27	871	871	859	859	2,800	859
2023-07-26	873	873	870	870	600	870
2023-07-25	869	878	869	872	1,000	872
2023-07-24	884	884	867	867	1,100	867
2023-07-21	869	882	869	876	4,000	876
2023-07-20	856	874	856	869	3,500	869
2023-07-19	856	869	855	861	5,200	861
2023-07-18	866	866	859	862	1,800	862
2023-07-14	878	879	862	863	3,600	863
2023-07-13	891	891	864	870	10,600	870
2023-07-12	903	903	876	876	12,900	876
2023-07-11	885	900	885	890	2,600	890
2023-07-10	887	904	885	893	2,000	893
2023-07-07	900	902	865	902	6,100	902
2023-07-06	906	906	874	900	12,000	900
2023-07-05	918	918	905	906	900	906
2023-07-04	914	921	903	918	6,400	918
2023-07-03	919	919	908	917	3,500	917
2023-06-30	933	933	909	910	5,200	910
2023-06-29	903	918	900	918	1,500	918
2023-06-28	900	903	900	900	2,800	900
2023-06-27	894	899	890	899	4,700	899
2023-06-26	902	904	894	894	3,500	894
2023-06-23	921	921	902	903	3,500	903
2023-06-22	934	934	915	915	3,600	915
2023-06-21	934	934	913	934	5,100	934
2023-06-20	943	943	924	925	3,300	925
2023-06-19	932	933	924	924	6,400	924
2023-06-16	940	940	930	930	2,400	930
2023-06-15	926	931	921	931	5,100	931
2023-06-14	914	920	903	910	7,200	910
2023-06-13	915	928	910	924	7,100	924
2023-06-12	914	914	895	900	5,300	900
2023-06-09	908	908	895	900	3,700	900
2023-06-08	907	907	898	898	800	898
2023-06-07	915	915	895	895	3,300	895
2023-06-06	911	912	904	905	3,100	905
2023-06-05	910	916	900	911	6,000	911
2023-06-02	890	900	881	900	3,400	900
2023-06-01	877	893	877	879	3,100	879
2023-05-31	882	882	872	877	4,200	877
2023-05-30	876	888	868	879	6,000	879
2023-05-29	880	893	876	876	6,200	876
2023-05-26	901	901	889	889	8,100	889
2023-05-25	904	905	891	897	4,700	897
2023-05-24	902	902	881	898	13,600	898
2023-05-23	914	914	903	903	4,000	903
2023-05-22	907	914	907	914	1,600	914
2023-05-19	912	917	904	907	3,800	907
2023-05-18	915	916	898	905	5,900	905
2023-05-17	909	933	909	915	9,000	915
2023-05-16	912	912	895	909	8,600	909
2023-05-15	928	928	901	903	13,700	903
2023-05-12	932	948	915	928	8,600	928
2023-05-11	952	952	930	947	5,700	947
2023-05-10	943	950	941	950	4,700	950
2023-05-09	938	952	938	952	3,100	952
2023-05-08	946	964	936	936	5,900	936
2023-05-02	927	946	927	946	2,500	946
2023-05-01	943	943	929	930	4,100	930
2023-04-28	937	951	932	933	4,100	933
2023-04-27	929	945	929	935	2,700	935
2023-04-26	936	947	932	932	4,400	932
2023-04-25	937	955	937	939	7,800	939
2023-04-24	918	936	912	936	2,000	936
2023-04-21	926	937	921	921	3,400	921
2023-04-20	908	928	908	926	8,400	926
2023-04-19	902	904	901	903	2,700	903
2023-04-18	901	907	893	898	6,300	898
2023-04-17	900	908	899	908	1,600	908
2023-04-14	915	919	897	900	8,700	900
2023-04-13	925	925	916	921	4,000	921
2023-04-12	912	937	911	925	8,500	925
2023-04-11	905	926	905	915	6,900	915
2023-04-10	902	906	895	906	6,100	906
2023-04-07	902	906	892	892	8,300	892
2023-04-06	900	905	890	890	12,900	890
2023-04-05	907	913	900	904	8,600	904
2023-04-04	904	916	901	915	7,300	915
2023-04-03	936	936	900	908	24,900	908
2023-03-31	960	960	935	935	8,400	935
2023-03-30	949	955	949	950	12,500	950
2023-03-29	968	968	945	957	9,300	957
2023-03-28	953	961	948	961	2,500	961
2023-03-27	948	960	936	960	4,400	960
2023-03-24	959	960	948	957	2,600	957
2023-03-23	939	959	933	959	1,100	959
2023-03-22	933	975	932	950	11,200	950
2023-03-20	951	960	930	934	13,400	934
2023-03-17	948	972	948	960	11,300	960
2023-03-16	972	978	939	947	31,300	947
2023-03-15	1,002	1,002	982	983	6,900	983
2023-03-14	990	995	979	987	18,300	987
2023-03-13	1,001	1,007	993	998	16,400	998
2023-03-10	1,007	1,013	1,004	1,007	5,800	1,007
2023-03-09	1,018	1,018	1,007	1,008	7,400	1,008
2023-03-08	1,008	1,015	1,007	1,010	4,900	1,010
2023-03-07	1,005	1,010	1,005	1,007	1,400	1,007
2023-03-06	1,006	1,021	1,003	1,003	3,900	1,003
2023-03-03	1,001	1,010	1,001	1,010	9,300	1,010
2023-03-02	1,008	1,012	995	1,006	16,200	1,006
2023-03-01	1,016	1,025	1,005	1,010	9,800	1,010
2023-02-28	1,013	1,025	1,013	1,020	9,100	1,020
2023-02-27	1,005	1,013	1,005	1,013	1,600	1,013
2023-02-24	1,010	1,020	1,002	1,020	5,700	1,020
2023-02-22	1,016	1,016	1,002	1,006	5,100	1,006
2023-02-21	1,014	1,021	1,014	1,016	6,300	1,016
2023-02-20	1,014	1,024	1,014	1,015	6,400	1,015
2023-02-17	1,013	1,022	1,010	1,013	12,900	1,013
2023-02-16	997	1,022	997	1,010	20,900	1,010
2023-02-15	1,003	1,003	991	999	24,000	999
2023-02-14	1,013	1,018	1,000	1,001	20,100	1,001
2023-02-13	1,021	1,029	1,001	1,016	29,600	1,016
2023-02-10	1,055	1,060	1,036	1,036	20,500	1,036
2023-02-09	1,055	1,061	1,052	1,054	8,500	1,054
2023-02-08	1,064	1,080	1,047	1,073	19,300	1,073
2023-02-07	1,049	1,067	1,049	1,058	10,500	1,058
2023-02-06	1,093	1,093	1,047	1,049	25,100	1,049
2023-02-03	1,047	1,096	1,043	1,080	54,400	1,080
2023-02-02	1,020	1,048	1,020	1,048	18,700	1,048
2023-02-01	1,019	1,025	1,015	1,017	10,600	1,017
2023-01-31	1,020	1,026	1,017	1,019	9,900	1,019
2023-01-30	1,034	1,040	1,017	1,017	17,200	1,017
2023-01-27	1,047	1,047	1,027	1,032	8,300	1,032
2023-01-26	1,053	1,064	1,035	1,052	18,600	1,052
2023-01-25	1,053	1,062	1,045	1,051	27,000	1,051
2023-01-24	1,037	1,048	1,020	1,037	19,000	1,037
2023-01-23	1,033	1,040	1,018	1,023	15,300	1,023
2023-01-20	1,044	1,052	1,023	1,042	23,200	1,042
2023-01-19	1,070	1,114	1,042	1,048	163,800	1,048
2023-01-18	1,022	1,064	1,020	1,060	14,800	1,060
2023-01-17	1,034	1,046	1,025	1,025	9,000	1,025
2023-01-16	1,027	1,039	1,023	1,034	7,800	1,034
2023-01-13	1,041	1,057	1,036	1,038	11,500	1,038
2023-01-12	1,066	1,070	1,036	1,036	18,000	1,036
2023-01-11	1,071	1,080	1,050	1,071	17,900	1,071
2023-01-10	1,075	1,090	1,058	1,078	22,900	1,078
2023-01-06	1,070	1,073	1,055	1,060	10,900	1,060
2023-01-05	1,054	1,068	1,037	1,066	14,800	1,066
2023-01-04	1,078	1,085	1,036	1,054	21,300	1,054

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