日本エマージェンシーアシスタンス(6063)の株価時系列情報
日本エマージェンシーアシスタンス(6063)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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,535 | 1,580 | 1,510 | 1,561 | 4,100 |
| 2013/12/27 | 1,585 | 1,585 | 1,500 | 1,535 | 4,900 |
| 2013/12/26 | 1,550 | 1,550 | 1,462 | 1,550 | 2,600 |
| 2013/12/25 | 1,476 | 1,501 | 1,425 | 1,460 | 12,500 |
| 2013/12/24 | 1,504 | 1,559 | 1,500 | 1,516 | 6,400 |
| 2013/12/20 | 1,470 | 1,512 | 1,445 | 1,504 | 12,700 |
| 2013/12/19 | 1,485 | 1,501 | 1,466 | 1,490 | 5,800 |
| 2013/12/18 | 1,530 | 1,530 | 1,475 | 1,512 | 5,700 |
| 2013/12/17 | 1,518 | 1,548 | 1,501 | 1,515 | 5,500 |
| 2013/12/16 | 1,550 | 1,580 | 1,475 | 1,558 | 6,600 |
| 2013/12/13 | 1,530 | 1,560 | 1,515 | 1,550 | 5,300 |
| 2013/12/12 | 1,538 | 1,550 | 1,530 | 1,550 | 4,100 |
| 2013/12/11 | 1,570 | 1,570 | 1,540 | 1,541 | 3,800 |
| 2013/12/10 | 1,607 | 1,607 | 1,550 | 1,599 | 1,700 |
| 2013/12/09 | 1,607 | 1,607 | 1,565 | 1,599 | 3,600 |
| 2013/12/06 | 1,613 | 1,613 | 1,571 | 1,578 | 3,900 |
| 2013/12/05 | 1,620 | 1,650 | 1,612 | 1,613 | 1,400 |
| 2013/12/04 | 1,670 | 1,670 | 1,603 | 1,635 | 1,800 |
| 2013/12/03 | 1,701 | 1,701 | 1,670 | 1,670 | 1,600 |
| 2013/12/02 | 1,715 | 1,715 | 1,700 | 1,700 | 500 |
| 2013/11/29 | 1,688 | 1,690 | 1,688 | 1,690 | 1,000 |
| 2013/11/28 | 1,719 | 1,725 | 1,689 | 1,689 | 3,400 |
| 2013/11/27 | 1,709 | 1,720 | 1,701 | 1,719 | 4,200 |
| 2013/11/26 | 1,711 | 1,721 | 1,711 | 1,720 | 1,700 |
| 2013/11/25 | 1,691 | 1,729 | 1,691 | 1,711 | 7,000 |
| 2013/11/22 | 1,626 | 1,678 | 1,600 | 1,678 | 3,500 |
| 2013/11/21 | 1,534 | 1,590 | 1,511 | 1,586 | 5,100 |
| 2013/11/20 | 1,585 | 1,585 | 1,493 | 1,556 | 4,600 |
| 2013/11/19 | 1,584 | 1,584 | 1,550 | 1,560 | 2,400 |
| 2013/11/18 | 1,600 | 1,619 | 1,515 | 1,584 | 6,900 |
| 2013/11/15 | 1,500 | 1,607 | 1,500 | 1,607 | 5,200 |
| 2013/11/14 | 1,518 | 1,518 | 1,471 | 1,504 | 3,000 |
| 2013/11/13 | 1,550 | 1,550 | 1,401 | 1,470 | 15,200 |
| 2013/11/12 | 1,511 | 1,580 | 1,511 | 1,550 | 4,000 |
| 2013/11/11 | 1,600 | 1,600 | 1,501 | 1,550 | 7,500 |
| 2013/11/08 | 1,600 | 1,601 | 1,591 | 1,600 | 2,700 |
| 2013/11/07 | 1,624 | 1,634 | 1,608 | 1,609 | 4,500 |
| 2013/11/06 | 1,661 | 1,661 | 1,640 | 1,659 | 2,600 |
| 2013/11/05 | 1,670 | 1,687 | 1,657 | 1,661 | 2,800 |
| 2013/11/01 | 1,650 | 1,670 | 1,628 | 1,670 | 4,900 |
| 2013/10/31 | 1,643 | 1,650 | 1,630 | 1,650 | 4,300 |
| 2013/10/30 | 1,689 | 1,689 | 1,646 | 1,646 | 1,400 |
| 2013/10/29 | 1,679 | 1,679 | 1,645 | 1,675 | 3,400 |
| 2013/10/28 | 1,699 | 1,699 | 1,652 | 1,653 | 6,100 |
| 2013/10/25 | 1,707 | 1,739 | 1,671 | 1,715 | 6,000 |
| 2013/10/24 | 1,743 | 1,759 | 1,711 | 1,716 | 2,800 |
| 2013/10/23 | 1,792 | 1,792 | 1,700 | 1,743 | 10,700 |
| 2013/10/22 | 1,676 | 1,752 | 1,676 | 1,752 | 13,900 |
| 2013/10/21 | 1,666 | 1,685 | 1,660 | 1,666 | 5,700 |
| 2013/10/18 | 1,629 | 1,700 | 1,627 | 1,678 | 11,500 |
| 2013/10/17 | 1,674 | 1,689 | 1,653 | 1,669 | 11,600 |
| 2013/10/16 | 1,674 | 1,707 | 1,648 | 1,666 | 11,700 |
| 2013/10/15 | 1,727 | 1,727 | 1,688 | 1,714 | 6,800 |
| 2013/10/11 | 1,703 | 1,750 | 1,690 | 1,696 | 12,800 |
| 2013/10/10 | 1,767 | 1,805 | 1,714 | 1,728 | 8,900 |
| 2013/10/09 | 1,773 | 1,777 | 1,709 | 1,767 | 12,300 |
| 2013/10/08 | 1,685 | 1,786 | 1,681 | 1,774 | 7,800 |
| 2013/10/07 | 1,845 | 1,845 | 1,683 | 1,725 | 11,100 |
| 2013/10/04 | 1,833 | 1,866 | 1,750 | 1,849 | 12,000 |
| 2013/10/03 | 1,850 | 1,867 | 1,833 | 1,867 | 4,300 |
| 2013/10/02 | 1,851 | 1,869 | 1,752 | 1,865 | 9,600 |
| 2013/10/01 | 1,891 | 1,891 | 1,840 | 1,865 | 6,300 |
| 2013/09/30 | 1,899 | 1,920 | 1,860 | 1,891 | 5,500 |
| 2013/09/27 | 1,910 | 1,910 | 1,885 | 1,910 | 2,800 |
| 2013/09/26 | 1,900 | 1,915 | 1,890 | 1,890 | 2,200 |
| 2013/09/25 | 1,932 | 1,933 | 1,880 | 1,905 | 8,200 |
| 2013/09/24 | 1,980 | 2,000 | 1,900 | 1,989 | 9,100 |
| 2013/09/20 | 2,120 | 2,120 | 1,981 | 1,981 | 4,300 |
| 2013/09/19 | 2,041 | 2,140 | 2,041 | 2,100 | 10,900 |
| 2013/09/18 | 1,920 | 2,020 | 1,916 | 2,011 | 10,700 |
| 2013/09/17 | 1,902 | 1,950 | 1,902 | 1,950 | 4,500 |
| 2013/09/13 | 1,900 | 1,901 | 1,889 | 1,901 | 3,000 |
| 2013/09/12 | 1,894 | 1,924 | 1,894 | 1,901 | 1,700 |
| 2013/09/11 | 1,910 | 1,935 | 1,900 | 1,934 | 1,100 |
| 2013/09/10 | 1,911 | 1,952 | 1,901 | 1,905 | 1,800 |
| 2013/09/09 | 1,927 | 1,939 | 1,924 | 1,928 | 2,600 |
| 2013/09/06 | 1,949 | 1,967 | 1,900 | 1,967 | 1,000 |
| 2013/09/05 | 1,960 | 1,989 | 1,960 | 1,989 | 1,700 |
| 2013/09/04 | 1,959 | 1,977 | 1,913 | 1,955 | 3,800 |
| 2013/09/03 | 1,910 | 1,911 | 1,870 | 1,908 | 4,400 |
| 2013/09/02 | 1,900 | 1,910 | 1,818 | 1,895 | 5,900 |
| 2013/08/30 | 1,930 | 1,955 | 1,890 | 1,890 | 2,700 |
| 2013/08/29 | 1,930 | 1,954 | 1,880 | 1,930 | 6,900 |
| 2013/08/28 | 1,900 | 1,930 | 1,857 | 1,930 | 6,200 |
| 2013/08/27 | 1,920 | 1,945 | 1,915 | 1,915 | 400 |
| 2013/08/26 | 1,970 | 1,970 | 1,915 | 1,945 | 1,400 |
| 2013/08/23 | 1,948 | 1,950 | 1,890 | 1,944 | 2,900 |
| 2013/08/22 | 1,870 | 1,950 | 1,870 | 1,899 | 3,600 |
| 2013/08/21 | 1,996 | 1,996 | 1,880 | 1,890 | 3,300 |
| 2013/08/20 | 1,968 | 1,968 | 1,877 | 1,916 | 3,400 |
| 2013/08/19 | 1,925 | 1,951 | 1,910 | 1,910 | 1,700 |
| 2013/08/16 | 2,000 | 2,038 | 1,956 | 1,985 | 3,900 |
| 2013/08/15 | 1,895 | 2,040 | 1,860 | 2,040 | 5,300 |
| 2013/08/14 | 1,843 | 1,910 | 1,843 | 1,895 | 1,300 |
| 2013/08/13 | 1,860 | 1,880 | 1,850 | 1,870 | 3,700 |
| 2013/08/12 | 1,871 | 1,950 | 1,820 | 1,820 | 7,600 |
| 2013/08/09 | 2,011 | 2,020 | 1,870 | 1,900 | 5,200 |
| 2013/08/08 | 2,010 | 2,048 | 2,000 | 2,000 | 5,000 |
| 2013/08/07 | 2,016 | 2,140 | 2,002 | 2,060 | 2,100 |
| 2013/08/06 | 2,115 | 2,197 | 2,000 | 2,159 | 6,700 |
| 2013/08/05 | 1,958 | 2,000 | 1,920 | 2,000 | 2,300 |
| 2013/08/02 | 1,860 | 2,009 | 1,860 | 1,998 | 3,500 |
| 2013/08/01 | 1,850 | 1,869 | 1,815 | 1,860 | 3,900 |
| 2013/07/31 | 1,873 | 1,907 | 1,850 | 1,850 | 4,700 |
| 2013/07/30 | 1,850 | 1,950 | 1,826 | 1,872 | 5,900 |
| 2013/07/29 | 2,035 | 2,060 | 1,875 | 1,889 | 20,000 |
| 2013/07/26 | 2,101 | 2,101 | 2,065 | 2,085 | 5,300 |
| 2013/07/25 | 2,109 | 2,138 | 2,068 | 2,138 | 6,000 |
| 2013/07/24 | 2,175 | 2,193 | 2,085 | 2,145 | 3,000 |
| 2013/07/23 | 2,200 | 2,200 | 2,051 | 2,077 | 5,200 |
| 2013/07/22 | 2,269 | 2,270 | 2,120 | 2,199 | 10,400 |
| 2013/07/19 | 2,395 | 2,395 | 2,240 | 2,270 | 13,300 |
| 2013/07/18 | 2,402 | 2,462 | 2,300 | 2,395 | 20,800 |
| 2013/07/17 | 2,220 | 2,700 | 2,122 | 2,232 | 101,400 |
| 2013/07/16 | 2,743 | 2,743 | 2,326 | 2,515 | 105,300 |
| 2013/07/12 | 1,979 | 2,293 | 1,970 | 2,293 | 28,100 |
| 2013/07/11 | 1,800 | 1,893 | 1,800 | 1,893 | 3,200 |
| 2013/07/10 | 1,940 | 1,940 | 1,810 | 1,830 | 10,100 |
| 2013/07/09 | 1,941 | 1,941 | 1,880 | 1,929 | 6,300 |
| 2013/07/08 | 1,992 | 2,020 | 1,920 | 1,930 | 7,600 |
| 2013/07/05 | 1,913 | 1,990 | 1,901 | 1,930 | 12,700 |
| 2013/07/04 | 1,950 | 1,975 | 1,903 | 1,912 | 10,900 |
| 2013/07/03 | 1,766 | 1,999 | 1,760 | 1,979 | 22,100 |
| 2013/07/02 | 1,800 | 1,800 | 1,725 | 1,782 | 10,400 |
| 2013/07/01 | 1,677 | 1,749 | 1,640 | 1,749 | 8,700 |
| 2013/06/28 | 1,564 | 1,630 | 1,555 | 1,611 | 8,200 |
| 2013/06/27 | 1,446 | 1,577 | 1,390 | 1,534 | 26,600 |
| 2013/06/26 | 1,739 | 1,739 | 1,460 | 1,515 | 20,400 |
| 2013/06/25 | 1,750 | 1,755 | 1,653 | 1,672 | 16,700 |
| 2013/06/24 | 1,865 | 1,885 | 1,750 | 1,825 | 18,200 |
| 2013/06/21 | 1,855 | 1,897 | 1,855 | 1,895 | 6,000 |
| 2013/06/20 | 1,920 | 1,941 | 1,900 | 1,924 | 5,700 |
| 2013/06/19 | 2,028 | 2,028 | 1,920 | 1,920 | 6,000 |
| 2013/06/18 | 1,945 | 1,998 | 1,931 | 1,942 | 8,800 |
| 2013/06/17 | 1,851 | 2,030 | 1,851 | 1,985 | 10,500 |
| 2013/06/14 | 2,001 | 2,100 | 1,912 | 1,912 | 15,500 |
| 2013/06/13 | 1,894 | 1,923 | 1,865 | 1,923 | 5,100 |
| 2013/06/12 | 1,850 | 1,980 | 1,850 | 1,974 | 8,200 |
| 2013/06/11 | 2,017 | 2,070 | 1,919 | 1,975 | 20,400 |
| 2013/06/10 | 1,870 | 2,021 | 1,870 | 2,021 | 16,900 |
| 2013/06/07 | 1,894 | 1,930 | 1,650 | 1,800 | 56,700 |
| 2013/06/06 | 2,510 | 2,590 | 2,148 | 2,148 | 24,500 |
| 2013/06/05 | 2,610 | 2,750 | 2,550 | 2,698 | 5,300 |
| 2013/06/04 | 2,700 | 2,700 | 2,500 | 2,690 | 5,700 |
| 2013/06/03 | 2,700 | 2,750 | 2,604 | 2,654 | 5,100 |
| 2013/05/31 | 2,750 | 2,950 | 2,750 | 2,830 | 9,000 |
| 2013/05/30 | 3,000 | 3,080 | 2,601 | 2,750 | 16,000 |
| 2013/05/29 | 2,783 | 2,820 | 2,700 | 2,820 | 10,500 |
| 2013/05/28 | 2,530 | 2,730 | 2,525 | 2,650 | 9,300 |
| 2013/05/27 | 2,675 | 2,675 | 2,520 | 2,629 | 13,000 |
| 2013/05/24 | 2,677 | 2,898 | 2,431 | 2,750 | 15,100 |
| 2013/05/23 | 2,980 | 2,980 | 2,500 | 2,580 | 29,800 |
| 2013/05/22 | 3,100 | 3,100 | 2,900 | 2,990 | 20,200 |
| 2013/05/21 | 3,065 | 3,295 | 2,910 | 3,050 | 42,200 |
| 2013/05/20 | 3,090 | 3,270 | 2,940 | 3,270 | 59,300 |
| 2013/05/17 | 2,610 | 2,799 | 2,501 | 2,770 | 32,100 |
| 2013/05/16 | 2,799 | 2,799 | 2,299 | 2,600 | 61,300 |
| 2013/05/15 | 3,400 | 3,400 | 2,730 | 2,799 | 64,700 |
| 2013/05/14 | 3,090 | 3,435 | 3,090 | 3,430 | 57,300 |
| 2013/05/13 | 3,800 | 3,800 | 3,450 | 3,650 | 38,700 |
| 2013/05/10 | 3,560 | 4,040 | 3,410 | 3,850 | 65,100 |
| 2013/05/09 | 4,350 | 4,350 | 3,720 | 3,770 | 47,200 |
| 2013/05/08 | 4,080 | 4,500 | 3,410 | 3,950 | 139,700 |
| 2013/05/07 | 3,480 | 3,800 | 3,480 | 3,800 | 109,300 |
| 2013/05/02 | 2,860 | 3,100 | 2,633 | 3,100 | 61,000 |
| 2013/05/01 | 3,295 | 3,300 | 2,880 | 2,930 | 162,900 |
| 2013/04/30 | 2,780 | 2,865 | 2,760 | 2,865 | 57,900 |
| 2013/04/26 | 2,452 | 2,630 | 2,355 | 2,365 | 60,800 |
| 2013/04/25 | 2,840 | 2,840 | 2,450 | 2,650 | 203,700 |
| 2013/04/24 | 2,037 | 2,340 | 2,037 | 2,340 | 135,000 |
| 2013/04/23 | 1,845 | 1,941 | 1,800 | 1,940 | 42,700 |
| 2013/04/22 | 1,753 | 1,845 | 1,690 | 1,815 | 42,500 |
| 2013/04/19 | 1,654 | 1,654 | 1,600 | 1,637 | 11,200 |
| 2013/04/18 | 1,570 | 1,675 | 1,557 | 1,615 | 9,900 |
| 2013/04/17 | 1,539 | 1,680 | 1,530 | 1,579 | 17,000 |
| 2013/04/16 | 1,510 | 1,518 | 1,485 | 1,518 | 10,400 |
| 2013/04/15 | 1,531 | 1,550 | 1,527 | 1,527 | 6,100 |
| 2013/04/12 | 1,539 | 1,551 | 1,511 | 1,551 | 5,800 |
| 2013/04/11 | 1,564 | 1,564 | 1,527 | 1,545 | 6,100 |
| 2013/04/10 | 1,541 | 1,585 | 1,530 | 1,562 | 10,500 |
| 2013/04/09 | 1,548 | 1,550 | 1,522 | 1,550 | 7,800 |
| 2013/04/08 | 1,520 | 1,565 | 1,510 | 1,555 | 4,700 |
| 2013/04/05 | 1,541 | 1,590 | 1,500 | 1,520 | 10,100 |
| 2013/04/04 | 1,580 | 1,580 | 1,511 | 1,528 | 9,400 |
| 2013/04/03 | 1,561 | 1,582 | 1,554 | 1,582 | 6,600 |
| 2013/04/02 | 1,491 | 1,598 | 1,411 | 1,590 | 14,600 |
| 2013/04/01 | 1,799 | 1,799 | 1,590 | 1,610 | 25,600 |
| 2013/03/29 | 1,633 | 1,850 | 1,633 | 1,779 | 74,100 |
| 2013/03/28 | 1,520 | 1,575 | 1,515 | 1,575 | 7,900 |
| 2013/03/27 | 1,506 | 1,545 | 1,503 | 1,513 | 12,200 |
| 2013/03/26 | 1,540 | 1,545 | 1,520 | 1,545 | 1,400 |
| 2013/03/25 | 1,550 | 1,560 | 1,503 | 1,547 | 10,400 |
| 2013/03/22 | 1,580 | 1,580 | 1,532 | 1,551 | 8,800 |
| 2013/03/21 | 1,602 | 1,607 | 1,526 | 1,580 | 14,300 |
| 2013/03/19 | 1,455 | 1,517 | 1,455 | 1,514 | 8,700 |
| 2013/03/18 | 1,425 | 1,475 | 1,420 | 1,455 | 6,100 |
| 2013/03/15 | 1,416 | 1,435 | 1,410 | 1,425 | 3,600 |
| 2013/03/14 | 1,424 | 1,438 | 1,415 | 1,417 | 5,300 |
| 2013/03/13 | 1,430 | 1,439 | 1,407 | 1,437 | 5,000 |
| 2013/03/12 | 1,463 | 1,480 | 1,402 | 1,440 | 9,700 |
| 2013/03/11 | 1,611 | 1,611 | 1,435 | 1,480 | 29,200 |
| 2013/03/08 | 1,588 | 1,785 | 1,559 | 1,600 | 47,000 |
| 2013/03/07 | 1,448 | 1,557 | 1,430 | 1,556 | 10,800 |
| 2013/03/06 | 1,480 | 1,480 | 1,422 | 1,430 | 10,100 |
| 2013/03/05 | 1,422 | 1,480 | 1,422 | 1,480 | 11,800 |
| 2013/03/04 | 1,361 | 1,419 | 1,350 | 1,419 | 12,600 |
| 2013/03/01 | 1,380 | 1,380 | 1,333 | 1,365 | 3,400 |
| 2013/02/28 | 1,374 | 1,380 | 1,318 | 1,350 | 16,400 |
| 2013/02/27 | 1,417 | 1,417 | 1,372 | 1,374 | 3,600 |
| 2013/02/26 | 1,425 | 1,425 | 1,402 | 1,407 | 2,300 |
| 2013/02/25 | 1,450 | 1,450 | 1,405 | 1,412 | 4,600 |
| 2013/02/22 | 1,431 | 1,470 | 1,430 | 1,450 | 4,600 |
| 2013/02/21 | 1,393 | 1,421 | 1,371 | 1,420 | 5,400 |
| 2013/02/20 | 1,353 | 1,394 | 1,353 | 1,370 | 8,900 |
| 2013/02/19 | 1,408 | 1,425 | 1,379 | 1,390 | 2,700 |
| 2013/02/18 | 1,500 | 1,500 | 1,365 | 1,400 | 11,000 |
| 2013/02/15 | 1,507 | 1,510 | 1,240 | 1,430 | 20,700 |
| 2013/02/14 | 1,515 | 1,530 | 1,503 | 1,530 | 5,800 |
| 2013/02/13 | 1,558 | 1,580 | 1,511 | 1,530 | 6,900 |
| 2013/02/12 | 1,613 | 1,616 | 1,555 | 1,595 | 10,100 |
| 2013/02/08 | 1,615 | 1,649 | 1,612 | 1,616 | 3,100 |
| 2013/02/07 | 1,620 | 1,664 | 1,615 | 1,655 | 2,600 |
| 2013/02/06 | 1,641 | 1,669 | 1,616 | 1,640 | 5,000 |
| 2013/02/05 | 1,685 | 1,685 | 1,642 | 1,645 | 3,200 |
| 2013/02/04 | 1,644 | 1,682 | 1,641 | 1,678 | 7,400 |
| 2013/02/01 | 1,695 | 1,695 | 1,660 | 1,665 | 3,200 |
| 2013/01/31 | 1,665 | 1,708 | 1,659 | 1,708 | 6,400 |
| 2013/01/30 | 1,710 | 1,727 | 1,650 | 1,686 | 21,200 |
| 2013/01/29 | 1,821 | 1,833 | 1,715 | 1,715 | 15,500 |
| 2013/01/28 | 1,779 | 1,787 | 1,740 | 1,783 | 10,500 |
| 2013/01/25 | 1,714 | 1,755 | 1,714 | 1,753 | 9,700 |
| 2013/01/24 | 1,733 | 1,762 | 1,712 | 1,730 | 12,500 |
| 2013/01/23 | 1,780 | 1,795 | 1,712 | 1,733 | 13,300 |
| 2013/01/22 | 1,900 | 1,925 | 1,725 | 1,774 | 52,000 |
| 2013/01/21 | 1,677 | 1,879 | 1,647 | 1,865 | 40,000 |
| 2013/01/18 | 1,700 | 1,700 | 1,635 | 1,642 | 13,500 |
| 2013/01/17 | 1,630 | 1,650 | 1,610 | 1,630 | 11,800 |
| 2013/01/16 | 1,694 | 1,694 | 1,627 | 1,640 | 8,400 |
| 2013/01/15 | 1,651 | 1,669 | 1,623 | 1,667 | 9,500 |
| 2013/01/11 | 1,661 | 1,677 | 1,620 | 1,650 | 13,900 |
| 2013/01/10 | 1,700 | 1,710 | 1,636 | 1,691 | 19,600 |
| 2013/01/09 | 1,950 | 1,950 | 1,723 | 1,723 | 58,600 |
| 2013/01/08 | 1,579 | 1,759 | 1,541 | 1,759 | 53,100 |
| 2013/01/07 | 1,545 | 1,545 | 1,502 | 1,530 | 10,600 |
| 2013/01/04 | 1,543 | 1,543 | 1,485 | 1,509 | 7,300 |