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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,041 | 1,048 | 1,034 | 1,034 | 3,700 |
| 2017/12/28 | 1,040 | 1,047 | 1,039 | 1,047 | 3,500 |
| 2017/12/27 | 1,016 | 1,037 | 1,016 | 1,037 | 3,900 |
| 2017/12/26 | 1,031 | 1,037 | 1,017 | 1,019 | 12,500 |
| 2017/12/25 | 1,052 | 1,058 | 1,034 | 1,042 | 9,800 |
| 2017/12/22 | 1,060 | 1,065 | 1,055 | 1,055 | 6,200 |
| 2017/12/21 | 1,070 | 1,077 | 1,062 | 1,062 | 3,800 |
| 2017/12/20 | 1,078 | 1,083 | 1,071 | 1,071 | 5,600 |
| 2017/12/19 | 1,078 | 1,086 | 1,071 | 1,078 | 3,600 |
| 2017/12/18 | 1,093 | 1,093 | 1,061 | 1,071 | 8,400 |
| 2017/12/15 | 1,101 | 1,104 | 1,073 | 1,075 | 16,800 |
| 2017/12/14 | 1,128 | 1,141 | 1,110 | 1,114 | 22,700 |
| 2017/12/13 | 1,145 | 1,145 | 1,100 | 1,120 | 14,900 |
| 2017/12/12 | 1,180 | 1,180 | 1,133 | 1,140 | 17,500 |
| 2017/12/11 | 1,096 | 1,167 | 1,094 | 1,167 | 39,600 |
| 2017/12/08 | 1,053 | 1,195 | 1,053 | 1,077 | 72,000 |
| 2017/12/07 | 1,052 | 1,067 | 1,046 | 1,053 | 3,400 |
| 2017/12/06 | 1,057 | 1,072 | 1,040 | 1,068 | 5,600 |
| 2017/12/05 | 1,058 | 1,075 | 1,049 | 1,054 | 7,800 |
| 2017/12/04 | 1,086 | 1,086 | 1,044 | 1,048 | 7,800 |
| 2017/12/01 | 1,095 | 1,149 | 1,062 | 1,080 | 21,900 |
| 2017/11/30 | 1,057 | 1,057 | 1,034 | 1,035 | 3,200 |
| 2017/11/29 | 1,052 | 1,066 | 1,047 | 1,047 | 4,000 |
| 2017/11/28 | 1,050 | 1,063 | 1,038 | 1,047 | 6,700 |
| 2017/11/27 | 1,080 | 1,080 | 1,049 | 1,050 | 8,000 |
| 2017/11/24 | 1,067 | 1,095 | 1,022 | 1,085 | 34,500 |
| 2017/11/22 | 1,099 | 1,099 | 1,070 | 1,073 | 27,100 |
| 2017/11/21 | 1,007 | 1,242 | 1,007 | 1,119 | 242,700 |
| 2017/11/20 | 1,003 | 1,007 | 995 | 1,007 | 5,000 |
| 2017/11/17 | 1,001 | 1,007 | 999 | 1,007 | 5,600 |
| 2017/11/16 | 999 | 1,015 | 999 | 1,014 | 4,100 |
| 2017/11/15 | 1,001 | 1,017 | 997 | 999 | 12,100 |
| 2017/11/14 | 1,030 | 1,034 | 1,015 | 1,021 | 7,300 |
| 2017/11/13 | 1,048 | 1,049 | 1,031 | 1,037 | 9,600 |
| 2017/11/10 | 1,038 | 1,067 | 1,033 | 1,048 | 7,200 |
| 2017/11/09 | 1,070 | 1,073 | 1,031 | 1,045 | 12,600 |
| 2017/11/08 | 1,047 | 1,069 | 1,047 | 1,069 | 5,500 |
| 2017/11/07 | 1,040 | 1,055 | 1,040 | 1,047 | 6,000 |
| 2017/11/06 | 1,043 | 1,050 | 1,040 | 1,040 | 3,000 |
| 2017/11/02 | 1,053 | 1,054 | 1,047 | 1,047 | 7,000 |
| 2017/11/01 | 1,049 | 1,056 | 1,047 | 1,053 | 2,000 |
| 2017/10/31 | 1,045 | 1,053 | 1,042 | 1,044 | 4,800 |
| 2017/10/30 | 1,051 | 1,055 | 1,046 | 1,046 | 5,400 |
| 2017/10/27 | 1,055 | 1,063 | 1,051 | 1,051 | 1,800 |
| 2017/10/26 | 1,062 | 1,063 | 1,050 | 1,053 | 2,100 |
| 2017/10/25 | 1,054 | 1,066 | 1,051 | 1,052 | 2,400 |
| 2017/10/24 | 1,062 | 1,062 | 1,062 | 1,062 | 200 |
| 2017/10/23 | 1,050 | 1,061 | 1,049 | 1,060 | 2,200 |
| 2017/10/20 | 1,065 | 1,065 | 1,047 | 1,051 | 7,200 |
| 2017/10/19 | 1,068 | 1,070 | 1,062 | 1,063 | 2,500 |
| 2017/10/18 | 1,069 | 1,070 | 1,064 | 1,066 | 1,600 |
| 2017/10/17 | 1,066 | 1,071 | 1,057 | 1,070 | 5,200 |
| 2017/10/16 | 1,050 | 1,070 | 1,045 | 1,049 | 3,900 |
| 2017/10/13 | 1,053 | 1,054 | 1,048 | 1,050 | 5,100 |
| 2017/10/12 | 1,054 | 1,066 | 1,053 | 1,053 | 1,500 |
| 2017/10/11 | 1,073 | 1,073 | 1,054 | 1,054 | 2,900 |
| 2017/10/10 | 1,062 | 1,074 | 1,057 | 1,057 | 2,800 |
| 2017/10/06 | 1,070 | 1,070 | 1,057 | 1,057 | 4,600 |
| 2017/10/05 | 1,080 | 1,082 | 1,072 | 1,072 | 4,600 |
| 2017/10/04 | 1,063 | 1,086 | 1,063 | 1,081 | 6,200 |
| 2017/10/03 | 1,063 | 1,070 | 1,057 | 1,067 | 5,200 |
| 2017/10/02 | 1,061 | 1,064 | 1,050 | 1,062 | 5,300 |
| 2017/09/29 | 1,061 | 1,061 | 1,045 | 1,058 | 13,200 |
| 2017/09/28 | 1,070 | 1,070 | 1,050 | 1,061 | 6,200 |
| 2017/09/27 | 1,069 | 1,078 | 1,051 | 1,074 | 9,600 |
| 2017/09/26 | 1,058 | 1,070 | 1,053 | 1,070 | 3,300 |
| 2017/09/25 | 1,067 | 1,072 | 1,057 | 1,058 | 6,400 |
| 2017/09/22 | 1,074 | 1,074 | 1,063 | 1,067 | 5,700 |
| 2017/09/21 | 1,085 | 1,085 | 1,068 | 1,074 | 13,300 |
| 2017/09/20 | 1,082 | 1,130 | 1,082 | 1,087 | 11,500 |
| 2017/09/19 | 1,099 | 1,099 | 1,080 | 1,086 | 9,800 |
| 2017/09/15 | 1,090 | 1,100 | 1,088 | 1,099 | 3,200 |
| 2017/09/14 | 1,128 | 1,128 | 1,097 | 1,097 | 7,800 |
| 2017/09/13 | 1,110 | 1,120 | 1,110 | 1,111 | 4,000 |
| 2017/09/12 | 1,132 | 1,132 | 1,095 | 1,107 | 11,300 |
| 2017/09/11 | 1,130 | 1,130 | 1,101 | 1,110 | 6,700 |
| 2017/09/08 | 1,169 | 1,169 | 1,110 | 1,117 | 17,800 |
| 2017/09/07 | 1,114 | 1,223 | 1,110 | 1,168 | 25,000 |
| 2017/09/06 | 1,102 | 1,160 | 1,101 | 1,123 | 12,000 |
| 2017/09/05 | 1,148 | 1,253 | 1,111 | 1,113 | 42,200 |
| 2017/09/04 | 1,200 | 1,200 | 1,136 | 1,140 | 19,600 |
| 2017/09/01 | 1,214 | 1,214 | 1,190 | 1,200 | 6,800 |
| 2017/08/31 | 1,210 | 1,212 | 1,200 | 1,212 | 6,400 |
| 2017/08/30 | 1,213 | 1,214 | 1,196 | 1,196 | 5,800 |
| 2017/08/29 | 1,201 | 1,212 | 1,201 | 1,212 | 4,100 |
| 2017/08/28 | 1,211 | 1,215 | 1,205 | 1,212 | 3,700 |
| 2017/08/25 | 1,217 | 1,222 | 1,211 | 1,212 | 5,200 |
| 2017/08/24 | 1,212 | 1,230 | 1,212 | 1,223 | 2,900 |
| 2017/08/23 | 1,229 | 1,232 | 1,210 | 1,228 | 11,000 |
| 2017/08/22 | 1,245 | 1,245 | 1,228 | 1,237 | 8,500 |
| 2017/08/21 | 1,253 | 1,263 | 1,246 | 1,251 | 10,800 |
| 2017/08/18 | 1,255 | 1,257 | 1,252 | 1,252 | 4,600 |
| 2017/08/17 | 1,255 | 1,266 | 1,251 | 1,259 | 4,600 |
| 2017/08/16 | 1,267 | 1,278 | 1,256 | 1,256 | 5,300 |
| 2017/08/15 | 1,260 | 1,272 | 1,250 | 1,260 | 6,800 |
| 2017/08/14 | 1,256 | 1,284 | 1,249 | 1,265 | 11,400 |
| 2017/08/10 | 1,261 | 1,298 | 1,250 | 1,288 | 26,500 |
| 2017/08/09 | 1,264 | 1,279 | 1,257 | 1,279 | 6,200 |
| 2017/08/08 | 1,277 | 1,289 | 1,260 | 1,260 | 11,400 |
| 2017/08/07 | 1,294 | 1,304 | 1,266 | 1,271 | 24,500 |
| 2017/08/04 | 1,325 | 1,339 | 1,305 | 1,311 | 14,800 |
| 2017/08/03 | 1,360 | 1,366 | 1,317 | 1,341 | 22,000 |
| 2017/08/02 | 1,445 | 1,491 | 1,305 | 1,352 | 180,300 |
| 2017/08/01 | 1,264 | 1,564 | 1,255 | 1,453 | 272,800 |
| 2017/07/31 | 1,280 | 1,281 | 1,260 | 1,264 | 7,000 |
| 2017/07/28 | 1,252 | 1,286 | 1,252 | 1,263 | 38,400 |
| 2017/07/27 | 1,336 | 1,440 | 1,327 | 1,369 | 48,400 |
| 2017/07/26 | 1,344 | 1,345 | 1,334 | 1,335 | 3,100 |
| 2017/07/25 | 1,319 | 1,383 | 1,317 | 1,362 | 15,800 |
| 2017/07/24 | 1,326 | 1,332 | 1,326 | 1,329 | 1,300 |
| 2017/07/21 | 1,320 | 1,338 | 1,320 | 1,326 | 2,300 |
| 2017/07/20 | 1,329 | 1,329 | 1,315 | 1,319 | 3,300 |
| 2017/07/19 | 1,335 | 1,337 | 1,329 | 1,329 | 2,500 |
| 2017/07/18 | 1,339 | 1,340 | 1,332 | 1,335 | 3,900 |
| 2017/07/14 | 1,351 | 1,354 | 1,339 | 1,342 | 5,500 |
| 2017/07/13 | 1,362 | 1,362 | 1,350 | 1,351 | 4,600 |
| 2017/07/12 | 1,370 | 1,370 | 1,361 | 1,361 | 2,400 |
| 2017/07/11 | 1,376 | 1,376 | 1,370 | 1,370 | 2,500 |
| 2017/07/10 | 1,366 | 1,373 | 1,366 | 1,373 | 1,300 |
| 2017/07/07 | 1,368 | 1,368 | 1,365 | 1,366 | 1,500 |
| 2017/07/06 | 1,388 | 1,388 | 1,368 | 1,369 | 6,300 |
| 2017/07/05 | 1,365 | 1,382 | 1,365 | 1,379 | 2,200 |
| 2017/07/04 | 1,433 | 1,437 | 1,373 | 1,380 | 17,100 |
| 2017/07/03 | 1,351 | 1,391 | 1,350 | 1,373 | 14,100 |
| 2017/06/30 | 1,374 | 1,375 | 1,360 | 1,360 | 3,300 |
| 2017/06/29 | 1,357 | 1,361 | 1,346 | 1,357 | 5,900 |
| 2017/06/28 | 1,367 | 1,376 | 1,356 | 1,357 | 4,400 |
| 2017/06/27 | 1,383 | 1,391 | 1,368 | 1,380 | 5,400 |
| 2017/06/26 | 1,381 | 1,390 | 1,381 | 1,388 | 2,000 |
| 2017/06/23 | 1,400 | 1,400 | 1,376 | 1,390 | 5,000 |
| 2017/06/22 | 1,398 | 1,405 | 1,390 | 1,392 | 2,700 |
| 2017/06/21 | 1,390 | 1,405 | 1,390 | 1,402 | 2,700 |
| 2017/06/20 | 1,390 | 1,408 | 1,380 | 1,390 | 5,200 |
| 2017/06/19 | 1,393 | 1,397 | 1,366 | 1,397 | 4,600 |
| 2017/06/16 | 1,395 | 1,400 | 1,370 | 1,370 | 10,100 |
| 2017/06/15 | 1,409 | 1,409 | 1,393 | 1,393 | 5,700 |
| 2017/06/14 | 1,396 | 1,412 | 1,395 | 1,412 | 6,600 |
| 2017/06/13 | 1,401 | 1,402 | 1,396 | 1,396 | 4,900 |
| 2017/06/12 | 1,401 | 1,410 | 1,393 | 1,400 | 6,800 |
| 2017/06/09 | 1,404 | 1,413 | 1,389 | 1,400 | 4,900 |
| 2017/06/08 | 1,395 | 1,422 | 1,391 | 1,402 | 11,300 |
| 2017/06/07 | 1,411 | 1,412 | 1,390 | 1,391 | 10,900 |
| 2017/06/06 | 1,433 | 1,433 | 1,406 | 1,406 | 11,900 |
| 2017/06/05 | 1,436 | 1,445 | 1,423 | 1,426 | 14,300 |
| 2017/06/02 | 1,414 | 1,459 | 1,412 | 1,420 | 58,200 |
| 2017/06/01 | 1,415 | 1,433 | 1,415 | 1,421 | 14,700 |
| 2017/05/31 | 1,442 | 1,446 | 1,426 | 1,426 | 5,000 |
| 2017/05/30 | 1,433 | 1,447 | 1,426 | 1,444 | 12,400 |
| 2017/05/29 | 1,422 | 1,440 | 1,415 | 1,433 | 6,200 |
| 2017/05/26 | 1,429 | 1,429 | 1,415 | 1,415 | 2,100 |
| 2017/05/25 | 1,433 | 1,433 | 1,411 | 1,412 | 8,600 |
| 2017/05/24 | 1,419 | 1,432 | 1,417 | 1,429 | 6,600 |
| 2017/05/23 | 1,417 | 1,489 | 1,415 | 1,415 | 20,100 |
| 2017/05/22 | 1,424 | 1,424 | 1,407 | 1,415 | 3,500 |
| 2017/05/19 | 1,415 | 1,428 | 1,405 | 1,406 | 10,000 |
| 2017/05/18 | 1,411 | 1,429 | 1,400 | 1,418 | 22,400 |
| 2017/05/17 | 1,557 | 1,600 | 1,460 | 1,460 | 105,900 |
| 2017/05/16 | 1,439 | 1,634 | 1,396 | 1,634 | 208,200 |
| 2017/05/15 | 1,326 | 1,350 | 1,326 | 1,334 | 10,300 |
| 2017/05/12 | 1,426 | 1,430 | 1,411 | 1,411 | 1,500 |
| 2017/05/11 | 1,440 | 1,440 | 1,406 | 1,433 | 3,400 |
| 2017/05/10 | 1,436 | 1,440 | 1,436 | 1,440 | 900 |
| 2017/05/09 | 1,433 | 1,440 | 1,422 | 1,426 | 3,000 |
| 2017/05/08 | 1,451 | 1,468 | 1,410 | 1,453 | 4,200 |
| 2017/05/02 | 1,385 | 1,468 | 1,376 | 1,468 | 11,500 |
| 2017/05/01 | 1,391 | 1,400 | 1,361 | 1,385 | 4,900 |
| 2017/04/28 | 1,430 | 1,430 | 1,389 | 1,389 | 2,600 |
| 2017/04/27 | 1,400 | 1,402 | 1,380 | 1,400 | 4,800 |
| 2017/04/26 | 1,403 | 1,403 | 1,385 | 1,397 | 4,500 |
| 2017/04/25 | 1,395 | 1,424 | 1,368 | 1,393 | 5,100 |
| 2017/04/24 | 1,460 | 1,462 | 1,395 | 1,397 | 19,200 |
| 2017/04/21 | 1,335 | 1,340 | 1,321 | 1,340 | 2,100 |
| 2017/04/20 | 1,340 | 1,340 | 1,323 | 1,329 | 500 |
| 2017/04/19 | 1,334 | 1,343 | 1,317 | 1,343 | 1,700 |
| 2017/04/18 | 1,332 | 1,348 | 1,313 | 1,314 | 3,600 |
| 2017/04/17 | 1,309 | 1,334 | 1,278 | 1,324 | 3,800 |
| 2017/04/14 | 1,296 | 1,330 | 1,281 | 1,326 | 4,500 |
| 2017/04/13 | 1,281 | 1,310 | 1,251 | 1,291 | 7,100 |
| 2017/04/12 | 1,392 | 1,409 | 1,257 | 1,298 | 14,900 |
| 2017/04/11 | 1,439 | 1,439 | 1,401 | 1,401 | 3,100 |
| 2017/04/10 | 1,415 | 1,448 | 1,402 | 1,440 | 7,300 |
| 2017/04/07 | 1,401 | 1,431 | 1,391 | 1,397 | 6,900 |
| 2017/04/06 | 1,475 | 1,475 | 1,403 | 1,420 | 12,700 |
| 2017/04/05 | 1,522 | 1,522 | 1,461 | 1,470 | 21,200 |
| 2017/04/04 | 1,592 | 1,661 | 1,515 | 1,525 | 133,700 |
| 2017/04/03 | 1,492 | 1,505 | 1,482 | 1,482 | 2,600 |
| 2017/03/31 | 1,507 | 1,517 | 1,492 | 1,499 | 3,700 |
| 2017/03/30 | 1,504 | 1,509 | 1,500 | 1,507 | 1,400 |
| 2017/03/29 | 1,519 | 1,520 | 1,485 | 1,504 | 4,400 |
| 2017/03/28 | 1,482 | 1,517 | 1,482 | 1,504 | 3,200 |
| 2017/03/27 | 1,497 | 1,523 | 1,483 | 1,483 | 6,400 |
| 2017/03/24 | 1,477 | 1,526 | 1,475 | 1,518 | 9,000 |
| 2017/03/23 | 1,472 | 1,489 | 1,465 | 1,489 | 2,500 |
| 2017/03/22 | 1,480 | 1,484 | 1,462 | 1,484 | 5,000 |
| 2017/03/21 | 1,495 | 1,496 | 1,477 | 1,485 | 2,200 |
| 2017/03/17 | 1,472 | 1,493 | 1,460 | 1,493 | 4,700 |
| 2017/03/16 | 1,466 | 1,490 | 1,464 | 1,472 | 3,100 |
| 2017/03/15 | 1,483 | 1,500 | 1,461 | 1,479 | 14,500 |
| 2017/03/14 | 1,485 | 1,512 | 1,485 | 1,488 | 10,500 |
| 2017/03/13 | 1,500 | 1,502 | 1,481 | 1,495 | 9,900 |
| 2017/03/10 | 1,504 | 1,515 | 1,483 | 1,515 | 6,500 |
| 2017/03/09 | 1,478 | 1,529 | 1,460 | 1,500 | 11,600 |
| 2017/03/08 | 1,492 | 1,492 | 1,480 | 1,481 | 2,800 |
| 2017/03/07 | 1,512 | 1,512 | 1,481 | 1,492 | 13,300 |
| 2017/03/06 | 1,525 | 1,530 | 1,511 | 1,515 | 4,500 |
| 2017/03/03 | 1,559 | 1,559 | 1,509 | 1,534 | 5,300 |
| 2017/03/02 | 1,510 | 1,532 | 1,499 | 1,521 | 8,800 |
| 2017/03/01 | 1,502 | 1,512 | 1,480 | 1,506 | 17,600 |
| 2017/02/28 | 1,514 | 1,516 | 1,503 | 1,504 | 6,600 |
| 2017/02/27 | 1,521 | 1,525 | 1,509 | 1,509 | 6,000 |
| 2017/02/24 | 1,528 | 1,532 | 1,519 | 1,521 | 5,600 |
| 2017/02/23 | 1,539 | 1,539 | 1,520 | 1,528 | 6,900 |
| 2017/02/22 | 1,550 | 1,558 | 1,532 | 1,532 | 7,300 |
| 2017/02/21 | 1,525 | 1,553 | 1,523 | 1,541 | 7,800 |
| 2017/02/20 | 1,560 | 1,560 | 1,530 | 1,538 | 5,200 |
| 2017/02/17 | 1,565 | 1,565 | 1,550 | 1,560 | 3,000 |
| 2017/02/16 | 1,583 | 1,583 | 1,549 | 1,565 | 4,400 |
| 2017/02/15 | 1,570 | 1,570 | 1,537 | 1,543 | 11,800 |
| 2017/02/14 | 1,570 | 1,591 | 1,560 | 1,570 | 7,600 |
| 2017/02/13 | 1,613 | 1,613 | 1,570 | 1,575 | 12,000 |
| 2017/02/10 | 1,625 | 1,640 | 1,611 | 1,619 | 8,000 |
| 2017/02/09 | 1,619 | 1,643 | 1,603 | 1,630 | 6,900 |
| 2017/02/08 | 1,593 | 1,626 | 1,587 | 1,612 | 13,300 |
| 2017/02/07 | 1,612 | 1,620 | 1,590 | 1,590 | 8,300 |
| 2017/02/06 | 1,625 | 1,625 | 1,610 | 1,610 | 7,900 |
| 2017/02/03 | 1,620 | 1,623 | 1,586 | 1,610 | 17,000 |
| 2017/02/02 | 1,665 | 1,693 | 1,590 | 1,598 | 45,800 |
| 2017/02/01 | 1,661 | 1,794 | 1,560 | 1,698 | 125,000 |
| 2017/01/31 | 1,533 | 1,764 | 1,516 | 1,701 | 103,200 |
| 2017/01/30 | 1,511 | 1,515 | 1,500 | 1,502 | 8,800 |
| 2017/01/27 | 1,535 | 1,540 | 1,501 | 1,509 | 9,400 |
| 2017/01/26 | 1,519 | 1,535 | 1,503 | 1,530 | 8,800 |
| 2017/01/25 | 1,483 | 1,543 | 1,471 | 1,519 | 8,100 |
| 2017/01/24 | 1,470 | 1,483 | 1,462 | 1,483 | 3,000 |
| 2017/01/23 | 1,475 | 1,485 | 1,461 | 1,482 | 10,100 |
| 2017/01/20 | 1,450 | 1,454 | 1,441 | 1,445 | 2,700 |
| 2017/01/19 | 1,458 | 1,463 | 1,445 | 1,446 | 4,300 |
| 2017/01/18 | 1,465 | 1,488 | 1,460 | 1,463 | 2,900 |
| 2017/01/17 | 1,461 | 1,489 | 1,458 | 1,464 | 2,200 |
| 2017/01/16 | 1,448 | 1,495 | 1,441 | 1,464 | 5,500 |
| 2017/01/13 | 1,445 | 1,471 | 1,441 | 1,452 | 5,300 |
| 2017/01/12 | 1,492 | 1,499 | 1,457 | 1,475 | 15,700 |
| 2017/01/11 | 1,516 | 1,516 | 1,490 | 1,492 | 8,400 |
| 2017/01/10 | 1,519 | 1,519 | 1,484 | 1,502 | 14,400 |
| 2017/01/06 | 1,462 | 1,499 | 1,462 | 1,498 | 12,500 |
| 2017/01/05 | 1,434 | 1,482 | 1,425 | 1,481 | 11,800 |
| 2017/01/04 | 1,418 | 1,434 | 1,388 | 1,434 | 10,500 |