エムアップホールディングス(3661)の株価時系列情報
エムアップホールディングス(3661)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,288 | 1,296 | 1,267 | 1,291 | 116,600 |
| 2017/12/28 | 1,303 | 1,355 | 1,285 | 1,288 | 317,400 |
| 2017/12/27 | 1,251 | 1,305 | 1,240 | 1,296 | 184,300 |
| 2017/12/26 | 1,311 | 1,320 | 1,255 | 1,256 | 360,400 |
| 2017/12/25 | 1,338 | 1,342 | 1,314 | 1,314 | 159,500 |
| 2017/12/22 | 1,340 | 1,344 | 1,332 | 1,335 | 121,600 |
| 2017/12/21 | 1,334 | 1,362 | 1,329 | 1,350 | 171,100 |
| 2017/12/20 | 1,371 | 1,371 | 1,331 | 1,331 | 159,300 |
| 2017/12/19 | 1,375 | 1,387 | 1,361 | 1,371 | 132,600 |
| 2017/12/18 | 1,393 | 1,393 | 1,356 | 1,362 | 143,800 |
| 2017/12/15 | 1,365 | 1,394 | 1,359 | 1,374 | 123,000 |
| 2017/12/14 | 1,357 | 1,410 | 1,357 | 1,368 | 310,300 |
| 2017/12/13 | 1,358 | 1,376 | 1,349 | 1,366 | 163,500 |
| 2017/12/12 | 1,380 | 1,411 | 1,353 | 1,356 | 165,100 |
| 2017/12/11 | 1,353 | 1,394 | 1,353 | 1,388 | 146,800 |
| 2017/12/08 | 1,343 | 1,368 | 1,339 | 1,361 | 156,200 |
| 2017/12/07 | 1,330 | 1,358 | 1,324 | 1,357 | 143,500 |
| 2017/12/06 | 1,338 | 1,359 | 1,316 | 1,330 | 264,200 |
| 2017/12/05 | 1,365 | 1,381 | 1,329 | 1,342 | 235,800 |
| 2017/12/04 | 1,385 | 1,412 | 1,370 | 1,370 | 172,900 |
| 2017/12/01 | 1,408 | 1,421 | 1,381 | 1,385 | 182,300 |
| 2017/11/30 | 1,397 | 1,419 | 1,371 | 1,399 | 297,800 |
| 2017/11/29 | 1,465 | 1,470 | 1,391 | 1,405 | 442,200 |
| 2017/11/28 | 1,515 | 1,515 | 1,467 | 1,475 | 275,600 |
| 2017/11/27 | 1,514 | 1,523 | 1,464 | 1,507 | 423,800 |
| 2017/11/24 | 1,464 | 1,537 | 1,459 | 1,514 | 556,000 |
| 2017/11/22 | 1,425 | 1,508 | 1,413 | 1,472 | 736,700 |
| 2017/11/21 | 1,388 | 1,416 | 1,368 | 1,416 | 251,800 |
| 2017/11/20 | 1,386 | 1,416 | 1,365 | 1,373 | 231,500 |
| 2017/11/17 | 1,389 | 1,430 | 1,365 | 1,409 | 534,900 |
| 2017/11/16 | 1,370 | 1,385 | 1,337 | 1,360 | 257,100 |
| 2017/11/15 | 1,458 | 1,473 | 1,336 | 1,340 | 1,513,900 |
| 2017/11/14 | 1,321 | 1,344 | 1,316 | 1,338 | 202,400 |
| 2017/11/13 | 1,338 | 1,341 | 1,323 | 1,341 | 93,500 |
| 2017/11/10 | 1,312 | 1,345 | 1,312 | 1,339 | 114,300 |
| 2017/11/09 | 1,355 | 1,375 | 1,314 | 1,330 | 249,400 |
| 2017/11/08 | 1,349 | 1,405 | 1,336 | 1,354 | 355,400 |
| 2017/11/07 | 1,341 | 1,351 | 1,335 | 1,340 | 93,600 |
| 2017/11/06 | 1,363 | 1,363 | 1,328 | 1,344 | 131,300 |
| 2017/11/02 | 1,350 | 1,363 | 1,334 | 1,336 | 141,000 |
| 2017/11/01 | 1,350 | 1,381 | 1,347 | 1,351 | 180,100 |
| 2017/10/31 | 1,360 | 1,369 | 1,327 | 1,356 | 203,200 |
| 2017/10/30 | 1,441 | 1,450 | 1,344 | 1,355 | 595,900 |
| 2017/10/27 | 1,378 | 1,463 | 1,375 | 1,439 | 612,300 |
| 2017/10/26 | 1,330 | 1,382 | 1,315 | 1,369 | 306,300 |
| 2017/10/25 | 1,341 | 1,350 | 1,317 | 1,324 | 163,200 |
| 2017/10/24 | 1,334 | 1,349 | 1,318 | 1,349 | 142,800 |
| 2017/10/23 | 1,311 | 1,352 | 1,308 | 1,348 | 223,700 |
| 2017/10/20 | 1,312 | 1,328 | 1,304 | 1,310 | 138,300 |
| 2017/10/19 | 1,325 | 1,337 | 1,303 | 1,312 | 147,600 |
| 2017/10/18 | 1,313 | 1,342 | 1,311 | 1,328 | 152,000 |
| 2017/10/17 | 1,312 | 1,337 | 1,302 | 1,316 | 137,600 |
| 2017/10/16 | 1,336 | 1,339 | 1,308 | 1,311 | 197,500 |
| 2017/10/13 | 1,342 | 1,361 | 1,321 | 1,336 | 206,000 |
| 2017/10/12 | 1,337 | 1,378 | 1,326 | 1,346 | 260,000 |
| 2017/10/11 | 1,342 | 1,353 | 1,323 | 1,332 | 152,800 |
| 2017/10/10 | 1,325 | 1,356 | 1,318 | 1,356 | 244,200 |
| 2017/10/06 | 1,338 | 1,349 | 1,313 | 1,322 | 344,000 |
| 2017/10/05 | 1,376 | 1,440 | 1,333 | 1,354 | 540,600 |
| 2017/10/04 | 1,376 | 1,386 | 1,360 | 1,366 | 141,800 |
| 2017/10/03 | 1,384 | 1,395 | 1,368 | 1,376 | 128,100 |
| 2017/10/02 | 1,382 | 1,405 | 1,370 | 1,385 | 134,600 |
| 2017/09/29 | 1,390 | 1,418 | 1,367 | 1,372 | 166,300 |
| 2017/09/28 | 1,387 | 1,414 | 1,373 | 1,385 | 168,900 |
| 2017/09/27 | 1,360 | 1,406 | 1,360 | 1,379 | 125,000 |
| 2017/09/26 | 1,378 | 1,387 | 1,361 | 1,371 | 108,000 |
| 2017/09/25 | 1,400 | 1,437 | 1,378 | 1,385 | 176,100 |
| 2017/09/22 | 1,404 | 1,407 | 1,360 | 1,383 | 142,400 |
| 2017/09/21 | 1,395 | 1,449 | 1,379 | 1,409 | 209,100 |
| 2017/09/20 | 1,389 | 1,400 | 1,368 | 1,388 | 92,600 |
| 2017/09/19 | 1,400 | 1,406 | 1,370 | 1,391 | 123,700 |
| 2017/09/15 | 1,333 | 1,368 | 1,330 | 1,368 | 128,200 |
| 2017/09/14 | 1,375 | 1,417 | 1,334 | 1,347 | 229,000 |
| 2017/09/13 | 1,400 | 1,537 | 1,361 | 1,390 | 1,142,600 |
| 2017/09/12 | 1,356 | 1,408 | 1,356 | 1,398 | 161,500 |
| 2017/09/11 | 1,340 | 1,384 | 1,331 | 1,358 | 177,300 |
| 2017/09/08 | 1,322 | 1,370 | 1,304 | 1,313 | 239,700 |
| 2017/09/07 | 1,357 | 1,382 | 1,311 | 1,318 | 347,400 |
| 2017/09/06 | 1,320 | 1,384 | 1,299 | 1,367 | 259,000 |
| 2017/09/05 | 1,409 | 1,457 | 1,348 | 1,357 | 425,600 |
| 2017/09/04 | 1,440 | 1,447 | 1,392 | 1,411 | 208,200 |
| 2017/09/01 | 1,453 | 1,487 | 1,438 | 1,451 | 153,800 |
| 2017/08/31 | 1,444 | 1,468 | 1,432 | 1,458 | 209,500 |
| 2017/08/30 | 1,482 | 1,490 | 1,443 | 1,450 | 270,400 |
| 2017/08/29 | 1,453 | 1,506 | 1,448 | 1,482 | 204,900 |
| 2017/08/28 | 1,470 | 1,487 | 1,442 | 1,461 | 174,500 |
| 2017/08/25 | 1,481 | 1,507 | 1,459 | 1,464 | 255,900 |
| 2017/08/24 | 1,462 | 1,516 | 1,462 | 1,494 | 264,500 |
| 2017/08/23 | 1,465 | 1,504 | 1,458 | 1,481 | 251,500 |
| 2017/08/22 | 1,435 | 1,494 | 1,435 | 1,459 | 253,300 |
| 2017/08/21 | 1,460 | 1,490 | 1,442 | 1,454 | 219,400 |
| 2017/08/18 | 1,465 | 1,496 | 1,446 | 1,467 | 308,800 |
| 2017/08/17 | 1,490 | 1,534 | 1,472 | 1,481 | 538,200 |
| 2017/08/16 | 1,463 | 1,530 | 1,444 | 1,519 | 690,700 |
| 2017/08/15 | 1,450 | 1,513 | 1,423 | 1,433 | 742,500 |
| 2017/08/14 | 1,480 | 1,569 | 1,480 | 1,545 | 398,000 |
| 2017/08/10 | 1,540 | 1,562 | 1,506 | 1,539 | 457,300 |
| 2017/08/09 | 1,580 | 1,616 | 1,532 | 1,562 | 631,200 |
| 2017/08/08 | 1,592 | 1,669 | 1,568 | 1,627 | 972,900 |
| 2017/08/07 | 1,723 | 1,729 | 1,606 | 1,609 | 2,205,400 |
| 2017/08/04 | 2,333 | 2,333 | 1,781 | 1,782 | 7,525,700 |
| 2017/08/03 | 1,978 | 2,338 | 1,925 | 2,253 | 7,144,500 |
| 2017/08/02 | 1,989 | 2,112 | 1,913 | 1,938 | 4,601,900 |
| 2017/08/01 | 1,960 | 2,069 | 1,877 | 2,030 | 4,398,100 |
| 2017/07/31 | 1,700 | 1,947 | 1,679 | 1,930 | 3,322,000 |
| 2017/07/28 | 1,707 | 1,723 | 1,637 | 1,647 | 496,500 |
| 2017/07/27 | 1,741 | 1,769 | 1,702 | 1,713 | 397,800 |
| 2017/07/26 | 1,757 | 1,764 | 1,731 | 1,741 | 289,200 |
| 2017/07/25 | 1,769 | 1,793 | 1,742 | 1,748 | 420,300 |
| 2017/07/24 | 1,766 | 1,836 | 1,766 | 1,800 | 682,100 |
| 2017/07/21 | 1,736 | 1,783 | 1,723 | 1,764 | 663,500 |
| 2017/07/20 | 1,884 | 1,884 | 1,722 | 1,731 | 1,651,200 |
| 2017/07/19 | 1,816 | 2,049 | 1,801 | 1,884 | 3,857,700 |
| 2017/07/18 | 1,791 | 1,815 | 1,767 | 1,800 | 383,100 |
| 2017/07/14 | 1,830 | 1,849 | 1,786 | 1,803 | 386,800 |
| 2017/07/13 | 1,880 | 1,889 | 1,816 | 1,833 | 421,400 |
| 2017/07/12 | 1,837 | 1,880 | 1,825 | 1,860 | 599,600 |
| 2017/07/11 | 1,858 | 1,864 | 1,823 | 1,833 | 536,000 |
| 2017/07/10 | 1,835 | 1,909 | 1,800 | 1,865 | 633,100 |
| 2017/07/07 | 1,790 | 1,859 | 1,765 | 1,830 | 736,200 |
| 2017/07/06 | 1,830 | 1,887 | 1,803 | 1,810 | 718,800 |
| 2017/07/05 | 1,833 | 1,862 | 1,790 | 1,830 | 476,000 |
| 2017/07/04 | 1,885 | 1,906 | 1,825 | 1,830 | 585,500 |
| 2017/07/03 | 1,948 | 1,980 | 1,850 | 1,885 | 740,500 |
| 2017/06/30 | 1,875 | 1,949 | 1,875 | 1,928 | 573,000 |
| 2017/06/29 | 1,910 | 1,956 | 1,885 | 1,906 | 810,200 |
| 2017/06/28 | 2,023 | 2,040 | 1,927 | 1,929 | 2,142,800 |
| 2017/06/27 | 1,950 | 2,150 | 1,887 | 2,123 | 3,332,000 |
| 2017/06/26 | 1,930 | 1,947 | 1,855 | 1,875 | 812,200 |
| 2017/06/23 | 1,878 | 1,970 | 1,833 | 1,864 | 1,222,900 |
| 2017/06/22 | 1,968 | 1,984 | 1,903 | 1,903 | 935,900 |
| 2017/06/21 | 2,071 | 2,098 | 1,990 | 2,000 | 1,698,000 |
| 2017/06/20 | 2,065 | 2,141 | 1,983 | 2,130 | 1,763,100 |
| 2017/06/19 | 1,870 | 2,075 | 1,851 | 2,030 | 2,445,100 |
| 2017/06/16 | 1,876 | 1,988 | 1,865 | 1,909 | 1,936,300 |
| 2017/06/15 | 2,133 | 2,157 | 1,817 | 1,860 | 3,051,600 |
| 2017/06/14 | 2,468 | 2,488 | 2,151 | 2,177 | 3,523,100 |
| 2017/06/13 | 2,220 | 2,438 | 2,183 | 2,422 | 5,911,100 |
| 2017/06/12 | 2,146 | 2,256 | 2,100 | 2,171 | 3,490,900 |
| 2017/06/09 | 2,222 | 2,283 | 2,126 | 2,145 | 3,249,800 |
| 2017/06/08 | 2,332 | 2,474 | 2,213 | 2,222 | 5,403,400 |
| 2017/06/07 | 2,478 | 2,559 | 2,310 | 2,339 | 6,909,500 |
| 2017/06/06 | 2,814 | 2,900 | 2,357 | 2,399 | 9,537,100 |
| 2017/06/05 | 3,425 | 3,635 | 3,005 | 3,005 | 1,508,400 |
| 2017/06/02 | 4,060 | 4,235 | 3,245 | 3,705 | 9,233,300 |
| 2017/06/01 | 3,340 | 3,850 | 3,200 | 3,850 | 5,106,400 |
| 2017/05/31 | 2,861 | 3,215 | 2,745 | 3,150 | 6,970,100 |
| 2017/05/30 | 2,407 | 2,711 | 2,280 | 2,711 | 5,487,100 |
| 2017/05/29 | 2,421 | 2,598 | 2,141 | 2,211 | 6,731,400 |
| 2017/05/26 | 2,410 | 2,590 | 2,226 | 2,337 | 10,682,600 |
| 2017/05/25 | 1,815 | 2,110 | 1,775 | 2,110 | 7,977,200 |
| 2017/05/24 | 1,560 | 1,710 | 1,467 | 1,710 | 5,822,500 |
| 2017/05/23 | 1,477 | 1,486 | 1,363 | 1,410 | 2,817,100 |
| 2017/05/22 | 1,440 | 1,581 | 1,428 | 1,471 | 4,264,500 |
| 2017/05/19 | 1,460 | 1,480 | 1,333 | 1,415 | 7,113,100 |
| 2017/05/18 | 1,422 | 1,459 | 1,368 | 1,430 | 23,318,700 |
| 2017/05/17 | 1,156 | 1,426 | 1,135 | 1,333 | 22,810,500 |
| 2017/05/16 | 1,078 | 1,195 | 1,056 | 1,183 | 5,721,600 |
| 2017/05/15 | 1,048 | 1,135 | 1,002 | 1,073 | 6,182,900 |
| 2017/05/12 | 850 | 1,015 | 843 | 1,015 | 2,640,800 |
| 2017/05/11 | 856 | 869 | 848 | 865 | 68,200 |
| 2017/05/10 | 858 | 866 | 843 | 856 | 96,100 |
| 2017/05/09 | 847 | 862 | 845 | 849 | 68,100 |
| 2017/05/08 | 853 | 857 | 832 | 845 | 118,000 |
| 2017/05/02 | 826 | 846 | 813 | 841 | 112,300 |
| 2017/05/01 | 809 | 824 | 807 | 815 | 64,600 |
| 2017/04/28 | 810 | 812 | 796 | 806 | 74,700 |
| 2017/04/27 | 788 | 808 | 788 | 805 | 70,300 |
| 2017/04/26 | 779 | 808 | 779 | 800 | 103,300 |
| 2017/04/25 | 786 | 790 | 769 | 782 | 123,300 |
| 2017/04/24 | 799 | 843 | 785 | 792 | 433,800 |
| 2017/04/21 | 799 | 808 | 788 | 790 | 80,800 |
| 2017/04/20 | 791 | 800 | 778 | 790 | 83,100 |
| 2017/04/19 | 790 | 806 | 781 | 789 | 116,300 |
| 2017/04/18 | 775 | 798 | 775 | 790 | 163,000 |
| 2017/04/17 | 735 | 820 | 734 | 769 | 203,600 |
| 2017/04/14 | 756 | 771 | 737 | 740 | 108,900 |
| 2017/04/13 | 729 | 764 | 723 | 757 | 136,700 |
| 2017/04/12 | 756 | 758 | 733 | 739 | 187,000 |
| 2017/04/11 | 770 | 781 | 760 | 763 | 107,000 |
| 2017/04/10 | 762 | 788 | 762 | 777 | 72,400 |
| 2017/04/07 | 765 | 790 | 752 | 774 | 104,200 |
| 2017/04/06 | 783 | 783 | 751 | 764 | 189,000 |
| 2017/04/05 | 788 | 802 | 777 | 787 | 125,900 |
| 2017/04/04 | 815 | 824 | 770 | 788 | 275,000 |
| 2017/04/03 | 856 | 856 | 806 | 821 | 212,700 |
| 2017/03/31 | 871 | 887 | 866 | 866 | 110,800 |
| 2017/03/30 | 902 | 902 | 877 | 878 | 118,400 |
| 2017/03/29 | 865 | 908 | 864 | 903 | 149,500 |
| 2017/03/28 | 899 | 907 | 892 | 897 | 172,000 |
| 2017/03/27 | 898 | 899 | 876 | 888 | 95,800 |
| 2017/03/24 | 881 | 907 | 881 | 902 | 72,500 |
| 2017/03/23 | 873 | 891 | 871 | 885 | 92,500 |
| 2017/03/22 | 883 | 895 | 849 | 872 | 156,600 |
| 2017/03/21 | 898 | 906 | 888 | 894 | 121,100 |
| 2017/03/17 | 899 | 906 | 877 | 901 | 185,600 |
| 2017/03/16 | 893 | 914 | 883 | 904 | 200,100 |
| 2017/03/15 | 962 | 964 | 893 | 901 | 437,600 |
| 2017/03/14 | 961 | 975 | 947 | 961 | 231,200 |
| 2017/03/13 | 975 | 994 | 941 | 942 | 386,500 |
| 2017/03/10 | 1,010 | 1,019 | 970 | 970 | 638,700 |
| 2017/03/09 | 1,080 | 1,128 | 1,011 | 1,022 | 1,316,700 |
| 2017/03/08 | 1,026 | 1,059 | 1,020 | 1,054 | 582,800 |
| 2017/03/07 | 1,011 | 1,029 | 995 | 1,004 | 430,400 |
| 2017/03/06 | 971 | 1,006 | 966 | 997 | 571,300 |
| 2017/03/03 | 945 | 978 | 934 | 967 | 514,600 |
| 2017/03/02 | 929 | 957 | 924 | 936 | 341,900 |
| 2017/03/01 | 899 | 953 | 882 | 941 | 524,900 |
| 2017/02/28 | 932 | 933 | 906 | 909 | 360,600 |
| 2017/02/27 | 925 | 939 | 902 | 936 | 325,900 |
| 2017/02/24 | 887 | 917 | 881 | 915 | 389,200 |
| 2017/02/23 | 904 | 907 | 875 | 890 | 390,300 |
| 2017/02/22 | 914 | 918 | 887 | 904 | 387,000 |
| 2017/02/21 | 930 | 936 | 905 | 906 | 553,800 |
| 2017/02/20 | 874 | 910 | 871 | 901 | 653,000 |
| 2017/02/17 | 871 | 902 | 859 | 894 | 566,900 |
| 2017/02/16 | 890 | 907 | 861 | 878 | 1,134,500 |
| 2017/02/15 | 918 | 991 | 904 | 906 | 2,588,000 |
| 2017/02/14 | 949 | 953 | 896 | 905 | 1,991,400 |
| 2017/02/13 | 1,034 | 1,079 | 933 | 938 | 7,053,700 |
| 2017/02/10 | 967 | 1,102 | 927 | 1,102 | 35,446,700 |
| 2017/02/09 | 954 | 954 | 954 | 954 | 438,000 |
| 2017/02/08 | 816 | 858 | 765 | 804 | 8,517,800 |
| 2017/02/07 | 857 | 874 | 807 | 818 | 3,790,600 |
| 2017/02/06 | 834 | 926 | 825 | 885 | 12,336,800 |
| 2017/02/03 | 796 | 895 | 751 | 819 | 10,799,400 |
| 2017/02/02 | 660 | 751 | 655 | 751 | 629,900 |
| 2017/02/01 | 649 | 657 | 648 | 651 | 15,100 |
| 2017/01/31 | 654 | 654 | 648 | 653 | 28,400 |
| 2017/01/30 | 651 | 659 | 648 | 658 | 35,400 |
| 2017/01/27 | 654 | 655 | 640 | 645 | 58,700 |
| 2017/01/26 | 659 | 659 | 647 | 657 | 32,200 |
| 2017/01/25 | 658 | 661 | 643 | 650 | 33,800 |
| 2017/01/24 | 648 | 653 | 639 | 653 | 45,300 |
| 2017/01/23 | 636 | 641 | 630 | 639 | 34,900 |
| 2017/01/20 | 629 | 639 | 626 | 635 | 38,500 |
| 2017/01/19 | 625 | 631 | 623 | 626 | 18,300 |
| 2017/01/18 | 618 | 622 | 610 | 620 | 15,900 |
| 2017/01/17 | 629 | 629 | 615 | 621 | 32,400 |
| 2017/01/16 | 638 | 645 | 628 | 630 | 44,200 |
| 2017/01/13 | 630 | 643 | 630 | 637 | 37,700 |
| 2017/01/12 | 648 | 658 | 630 | 630 | 117,700 |
| 2017/01/11 | 665 | 666 | 640 | 650 | 113,200 |
| 2017/01/10 | 652 | 728 | 652 | 678 | 457,300 |
| 2017/01/06 | 628 | 653 | 628 | 646 | 133,100 |
| 2017/01/05 | 630 | 630 | 618 | 623 | 100,400 |
| 2017/01/04 | 607 | 623 | 607 | 622 | 60,800 |