7036 (株)イーエムネットジャパン 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 | 3,175 | 3,385 | 3,130 | 3,295 | 9,900 | 823.75 |
| 2018-12-27 | 3,085 | 3,200 | 2,932 | 3,200 | 10,000 | 800 |
| 2018-12-26 | 2,937 | 3,045 | 2,801 | 2,863 | 7,100 | 715.75 |
| 2018-12-25 | 2,890 | 3,120 | 2,881 | 2,897 | 21,400 | 724.25 |
| 2018-12-21 | 3,410 | 3,435 | 3,100 | 3,290 | 16,100 | 822.50 |
| 2018-12-20 | 3,555 | 3,615 | 3,355 | 3,410 | 14,800 | 852.50 |
| 2018-12-19 | 3,685 | 3,750 | 3,580 | 3,585 | 7,800 | 896.25 |
| 2018-12-18 | 3,555 | 3,710 | 3,535 | 3,615 | 9,500 | 903.75 |
| 2018-12-17 | 3,930 | 3,975 | 3,655 | 3,655 | 13,200 | 913.75 |
| 2018-12-14 | 3,750 | 4,180 | 3,750 | 4,000 | 35,000 | 1,000 |
| 2018-12-13 | 3,680 | 3,735 | 3,610 | 3,705 | 4,100 | 926.25 |
| 2018-12-12 | 3,480 | 3,690 | 3,410 | 3,680 | 6,200 | 920 |
| 2018-12-11 | 3,725 | 3,725 | 3,425 | 3,550 | 11,700 | 887.50 |
| 2018-12-10 | 3,890 | 3,890 | 3,580 | 3,630 | 12,900 | 907.50 |
| 2018-12-07 | 3,940 | 3,965 | 3,815 | 3,895 | 8,400 | 973.75 |
| 2018-12-06 | 4,090 | 4,130 | 3,760 | 3,810 | 22,200 | 952.50 |
| 2018-12-05 | 4,100 | 4,235 | 3,925 | 4,065 | 20,400 | 1,016.25 |
| 2018-12-04 | 4,210 | 4,420 | 4,075 | 4,155 | 35,900 | 1,038.75 |
| 2018-12-03 | 3,915 | 4,520 | 3,910 | 4,175 | 52,900 | 1,043.75 |
| 2018-11-30 | 4,035 | 4,035 | 3,805 | 3,835 | 18,600 | 958.75 |
| 2018-11-29 | 3,980 | 4,120 | 3,975 | 4,000 | 24,400 | 1,000 |
| 2018-11-28 | 3,620 | 3,890 | 3,585 | 3,870 | 13,400 | 967.50 |
| 2018-11-27 | 3,700 | 3,750 | 3,600 | 3,605 | 9,700 | 901.25 |
| 2018-11-26 | 3,835 | 3,835 | 3,715 | 3,715 | 5,900 | 928.75 |
| 2018-11-22 | 3,925 | 3,925 | 3,720 | 3,785 | 12,000 | 946.25 |
| 2018-11-21 | 3,580 | 3,995 | 3,555 | 3,880 | 15,800 | 970 |
| 2018-11-20 | 3,600 | 3,700 | 3,555 | 3,645 | 7,000 | 911.25 |
| 2018-11-19 | 3,385 | 3,730 | 3,310 | 3,730 | 19,700 | 932.50 |
| 2018-11-16 | 3,560 | 3,610 | 3,365 | 3,385 | 22,400 | 846.25 |
| 2018-11-15 | 3,810 | 3,850 | 3,565 | 3,610 | 20,400 | 902.50 |
| 2018-11-14 | 3,975 | 4,030 | 3,800 | 3,815 | 14,800 | 953.75 |
| 2018-11-13 | 3,930 | 4,080 | 3,850 | 4,045 | 10,900 | 1,011.25 |
| 2018-11-12 | 4,180 | 4,190 | 4,035 | 4,060 | 7,800 | 1,015 |
| 2018-11-09 | 4,045 | 4,210 | 4,015 | 4,090 | 13,200 | 1,022.50 |
| 2018-11-08 | 4,015 | 4,130 | 3,980 | 4,070 | 11,400 | 1,017.50 |
| 2018-11-07 | 3,990 | 4,165 | 3,820 | 3,895 | 17,600 | 973.75 |
| 2018-11-06 | 4,260 | 4,260 | 4,030 | 4,045 | 8,000 | 1,011.25 |
| 2018-11-05 | 4,090 | 4,380 | 4,030 | 4,280 | 20,800 | 1,070 |
| 2018-11-02 | 4,000 | 4,140 | 3,980 | 4,085 | 12,500 | 1,021.25 |
| 2018-11-01 | 4,065 | 4,115 | 3,935 | 3,960 | 8,200 | 990 |
| 2018-10-31 | 4,200 | 4,265 | 4,050 | 4,130 | 16,400 | 1,032.50 |
| 2018-10-30 | 3,990 | 4,175 | 3,830 | 4,045 | 25,500 | 1,011.25 |
| 2018-10-29 | 4,335 | 4,390 | 3,710 | 3,825 | 29,100 | 956.25 |
| 2018-10-26 | 4,905 | 4,920 | 4,290 | 4,290 | 26,600 | 1,072.50 |
| 2018-10-25 | 4,945 | 4,970 | 4,710 | 4,820 | 22,100 | 1,205 |
| 2018-10-24 | 5,370 | 5,430 | 5,000 | 5,180 | 23,500 | 1,295 |
| 2018-10-23 | 5,510 | 5,510 | 5,210 | 5,290 | 20,500 | 1,322.50 |
| 2018-10-22 | 5,500 | 5,680 | 5,200 | 5,500 | 26,200 | 1,375 |
| 2018-10-19 | 5,190 | 5,500 | 5,020 | 5,500 | 17,500 | 1,375 |
| 2018-10-18 | 5,420 | 5,660 | 5,310 | 5,340 | 33,700 | 1,335 |
| 2018-10-17 | 5,210 | 5,900 | 5,210 | 5,620 | 93,500 | 1,405 |
| 2018-10-16 | 4,950 | 5,090 | 4,710 | 5,070 | 23,400 | 1,267.50 |
| 2018-10-15 | 5,310 | 5,310 | 4,900 | 4,945 | 25,800 | 1,236.25 |
| 2018-10-12 | 4,965 | 5,460 | 4,945 | 5,300 | 44,500 | 1,325 |
| 2018-10-11 | 4,840 | 5,060 | 4,655 | 4,965 | 55,800 | 1,241.25 |
| 2018-10-10 | 5,750 | 5,990 | 5,260 | 5,380 | 53,500 | 1,345 |
| 2018-10-09 | 6,450 | 6,450 | 5,620 | 5,650 | 78,300 | 1,412.50 |
| 2018-10-05 | 6,820 | 7,150 | 6,450 | 6,620 | 76,800 | 1,655 |
| 2018-10-04 | 7,440 | 7,440 | 6,900 | 6,970 | 62,700 | 1,742.50 |
| 2018-10-03 | 7,070 | 7,460 | 7,060 | 7,350 | 100,100 | 1,837.50 |
| 2018-10-02 | 8,010 | 8,080 | 7,150 | 7,200 | 193,000 | 1,800 |
| 2018-10-01 | 7,540 | 8,220 | 7,290 | 7,990 | 585,700 | 1,997.50 |
| 2018-09-28 | 7,190 | 8,670 | 7,060 | 7,390 | 1,124,900 | 1,847.50 |
| 2018-09-27 | 7,400 | 7,700 | 6,890 | 7,200 | 313,400 | 1,800 |
| 2018-09-26 | 6,720 | 7,660 | 6,650 | 7,420 | 594,100 | 1,855 |
| 2018-09-25 | 7,100 | 7,500 | 6,410 | 6,660 | 592,000 | 1,665 |
| 2018-09-21 | 7,000 | 8,070 | 7,000 | 7,250 | 648,400 | 1,812.50 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2019-08-29]1株→2株
