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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,284 | 1,284 | 1,198 | 1,235 | 19,500 |
| 2019/12/27 | 1,270 | 1,270 | 1,197 | 1,254 | 22,700 |
| 2019/12/26 | 1,279 | 1,287 | 1,233 | 1,276 | 20,000 |
| 2019/12/25 | 1,296 | 1,313 | 1,277 | 1,285 | 8,600 |
| 2019/12/24 | 1,291 | 1,308 | 1,271 | 1,295 | 11,700 |
| 2019/12/23 | 1,327 | 1,351 | 1,302 | 1,305 | 14,200 |
| 2019/12/20 | 1,370 | 1,379 | 1,333 | 1,345 | 9,500 |
| 2019/12/19 | 1,358 | 1,387 | 1,346 | 1,382 | 7,900 |
| 2019/12/18 | 1,377 | 1,398 | 1,354 | 1,366 | 11,300 |
| 2019/12/17 | 1,345 | 1,399 | 1,330 | 1,398 | 14,600 |
| 2019/12/16 | 1,321 | 1,353 | 1,300 | 1,345 | 15,200 |
| 2019/12/13 | 1,371 | 1,371 | 1,340 | 1,340 | 14,500 |
| 2019/12/12 | 1,406 | 1,406 | 1,357 | 1,385 | 13,700 |
| 2019/12/11 | 1,415 | 1,415 | 1,384 | 1,406 | 12,900 |
| 2019/12/10 | 1,404 | 1,409 | 1,382 | 1,409 | 13,900 |
| 2019/12/09 | 1,445 | 1,445 | 1,382 | 1,390 | 27,300 |
| 2019/12/06 | 1,389 | 1,436 | 1,346 | 1,425 | 141,300 |
| 2019/12/05 | 1,298 | 1,300 | 1,263 | 1,286 | 10,500 |
| 2019/12/04 | 1,297 | 1,306 | 1,276 | 1,298 | 13,500 |
| 2019/12/03 | 1,264 | 1,314 | 1,260 | 1,298 | 14,800 |
| 2019/12/02 | 1,276 | 1,280 | 1,248 | 1,277 | 7,300 |
| 2019/11/29 | 1,234 | 1,278 | 1,226 | 1,250 | 10,300 |
| 2019/11/28 | 1,289 | 1,289 | 1,231 | 1,234 | 16,200 |
| 2019/11/27 | 1,338 | 1,338 | 1,287 | 1,291 | 13,200 |
| 2019/11/26 | 1,281 | 1,337 | 1,277 | 1,321 | 26,000 |
| 2019/11/25 | 1,264 | 1,308 | 1,260 | 1,277 | 29,600 |
| 2019/11/22 | 1,216 | 1,264 | 1,216 | 1,261 | 12,800 |
| 2019/11/21 | 1,200 | 1,228 | 1,200 | 1,228 | 6,800 |
| 2019/11/20 | 1,183 | 1,229 | 1,183 | 1,212 | 11,800 |
| 2019/11/19 | 1,172 | 1,211 | 1,164 | 1,211 | 10,500 |
| 2019/11/18 | 1,177 | 1,185 | 1,160 | 1,168 | 9,700 |
| 2019/11/15 | 1,186 | 1,195 | 1,155 | 1,177 | 11,700 |
| 2019/11/14 | 1,200 | 1,215 | 1,175 | 1,186 | 16,900 |
| 2019/11/13 | 1,231 | 1,257 | 1,151 | 1,195 | 52,200 |
| 2019/11/12 | 1,263 | 1,281 | 1,255 | 1,268 | 10,800 |
| 2019/11/11 | 1,288 | 1,293 | 1,250 | 1,272 | 20,600 |
| 2019/11/08 | 1,246 | 1,264 | 1,230 | 1,241 | 22,600 |
| 2019/11/07 | 1,271 | 1,465 | 1,250 | 1,257 | 173,700 |
| 2019/11/06 | 1,261 | 1,270 | 1,256 | 1,256 | 5,000 |
| 2019/11/05 | 1,256 | 1,290 | 1,252 | 1,261 | 9,900 |
| 2019/11/01 | 1,269 | 1,357 | 1,260 | 1,260 | 33,600 |
| 2019/10/31 | 1,305 | 1,305 | 1,260 | 1,282 | 12,400 |
| 2019/10/30 | 1,329 | 1,331 | 1,260 | 1,275 | 28,200 |
| 2019/10/29 | 1,308 | 1,344 | 1,306 | 1,328 | 13,000 |
| 2019/10/28 | 1,340 | 1,347 | 1,310 | 1,314 | 23,200 |
| 2019/10/25 | 1,365 | 1,377 | 1,336 | 1,349 | 21,300 |
| 2019/10/24 | 1,351 | 1,380 | 1,342 | 1,378 | 15,800 |
| 2019/10/23 | 1,360 | 1,387 | 1,342 | 1,348 | 27,200 |
| 2019/10/21 | 1,393 | 1,393 | 1,363 | 1,384 | 13,700 |
| 2019/10/18 | 1,357 | 1,409 | 1,357 | 1,363 | 19,300 |
| 2019/10/17 | 1,354 | 1,392 | 1,326 | 1,383 | 26,500 |
| 2019/10/16 | 1,402 | 1,412 | 1,341 | 1,341 | 43,100 |
| 2019/10/15 | 1,468 | 1,493 | 1,360 | 1,381 | 61,900 |
| 2019/10/11 | 1,436 | 1,498 | 1,436 | 1,444 | 68,300 |
| 2019/10/10 | 1,465 | 1,470 | 1,406 | 1,465 | 119,600 |
| 2019/10/09 | 1,586 | 1,640 | 1,494 | 1,501 | 255,800 |
| 2019/10/08 | 1,541 | 1,553 | 1,482 | 1,546 | 190,400 |
| 2019/10/07 | 1,701 | 1,740 | 1,555 | 1,581 | 326,600 |
| 2019/10/04 | 1,695 | 1,938 | 1,627 | 1,830 | 1,320,200 |
| 2019/10/03 | 1,615 | 1,615 | 1,615 | 1,615 | 11,300 |
| 2019/10/02 | 1,051 | 1,315 | 1,051 | 1,315 | 306,800 |
| 2019/10/01 | 998 | 1,021 | 998 | 1,015 | 6,800 |
| 2019/09/30 | 1,007 | 1,008 | 995 | 1,003 | 6,300 |
| 2019/09/27 | 1,001 | 1,004 | 993 | 1,001 | 4,300 |
| 2019/09/26 | 1,002 | 1,010 | 990 | 1,001 | 13,500 |
| 2019/09/25 | 995 | 1,019 | 992 | 1,000 | 14,600 |
| 2019/09/24 | 1,015 | 1,015 | 1,000 | 1,014 | 6,100 |
| 2019/09/20 | 1,014 | 1,018 | 1,007 | 1,012 | 8,400 |
| 2019/09/19 | 1,013 | 1,024 | 1,011 | 1,022 | 3,300 |
| 2019/09/18 | 1,022 | 1,022 | 1,010 | 1,012 | 5,300 |
| 2019/09/17 | 1,011 | 1,030 | 1,002 | 1,018 | 7,500 |
| 2019/09/13 | 1,027 | 1,027 | 1,010 | 1,018 | 6,000 |
| 2019/09/12 | 1,022 | 1,023 | 1,003 | 1,006 | 4,700 |
| 2019/09/11 | 1,012 | 1,028 | 1,012 | 1,017 | 6,400 |
| 2019/09/10 | 1,016 | 1,020 | 1,005 | 1,010 | 3,300 |
| 2019/09/09 | 1,028 | 1,032 | 1,000 | 1,020 | 10,200 |
| 2019/09/06 | 1,040 | 1,041 | 1,025 | 1,028 | 2,800 |
| 2019/09/05 | 1,046 | 1,046 | 1,019 | 1,026 | 6,900 |
| 2019/09/04 | 1,036 | 1,038 | 1,017 | 1,023 | 3,100 |
| 2019/09/03 | 1,046 | 1,050 | 1,038 | 1,043 | 4,000 |
| 2019/09/02 | 1,075 | 1,075 | 1,053 | 1,053 | 2,600 |
| 2019/08/30 | 1,042 | 1,067 | 1,042 | 1,045 | 5,000 |
| 2019/08/29 | 1,041 | 1,065 | 1,034 | 1,045 | 5,900 |
| 2019/08/28 | 1,030 | 1,085 | 1,000 | 1,050 | 18,000 |
| 2019/08/27 | 1,050 | 1,058 | 1,027 | 1,027 | 9,400 |
| 2019/08/26 | 1,063 | 1,076 | 1,032 | 1,032 | 11,700 |
| 2019/08/23 | 1,085 | 1,093 | 1,062 | 1,093 | 29,400 |
| 2019/08/22 | 1,135 | 1,135 | 1,099 | 1,099 | 10,800 |
| 2019/08/21 | 1,142 | 1,144 | 1,123 | 1,131 | 4,900 |
| 2019/08/20 | 1,131 | 1,150 | 1,125 | 1,136 | 4,500 |
| 2019/08/19 | 1,148 | 1,148 | 1,123 | 1,133 | 3,800 |
| 2019/08/16 | 1,145 | 1,172 | 1,138 | 1,151 | 6,400 |
| 2019/08/15 | 1,132 | 1,229 | 1,129 | 1,151 | 28,100 |
| 2019/08/14 | 1,150 | 1,184 | 1,130 | 1,155 | 31,300 |
| 2019/08/13 | 1,235 | 1,300 | 1,231 | 1,290 | 17,700 |
| 2019/08/09 | 1,207 | 1,237 | 1,199 | 1,235 | 8,600 |
| 2019/08/08 | 1,192 | 1,237 | 1,192 | 1,213 | 9,200 |
| 2019/08/07 | 1,207 | 1,212 | 1,185 | 1,197 | 5,400 |
| 2019/08/06 | 1,132 | 1,221 | 1,132 | 1,211 | 21,700 |
| 2019/08/05 | 1,217 | 1,228 | 1,175 | 1,183 | 25,400 |
| 2019/08/02 | 1,253 | 1,273 | 1,235 | 1,241 | 18,400 |
| 2019/08/01 | 1,266 | 1,305 | 1,245 | 1,285 | 20,900 |
| 2019/07/31 | 1,296 | 1,312 | 1,249 | 1,255 | 19,500 |
| 2019/07/30 | 1,198 | 1,340 | 1,198 | 1,317 | 47,100 |
| 2019/07/29 | 1,198 | 1,206 | 1,186 | 1,200 | 7,700 |
| 2019/07/26 | 1,181 | 1,190 | 1,180 | 1,186 | 7,800 |
| 2019/07/25 | 1,172 | 1,208 | 1,172 | 1,198 | 21,100 |
| 2019/07/24 | 1,207 | 1,209 | 1,193 | 1,195 | 9,500 |
| 2019/07/23 | 1,227 | 1,227 | 1,209 | 1,211 | 8,200 |
| 2019/07/22 | 1,235 | 1,250 | 1,219 | 1,224 | 6,700 |
| 2019/07/19 | 1,228 | 1,266 | 1,225 | 1,235 | 11,300 |
| 2019/07/18 | 1,231 | 1,245 | 1,223 | 1,227 | 11,300 |
| 2019/07/17 | 1,250 | 1,263 | 1,238 | 1,238 | 11,900 |
| 2019/07/16 | 1,280 | 1,292 | 1,250 | 1,250 | 8,000 |
| 2019/07/12 | 1,293 | 1,300 | 1,276 | 1,285 | 10,000 |
| 2019/07/11 | 1,310 | 1,314 | 1,291 | 1,293 | 5,100 |
| 2019/07/10 | 1,298 | 1,320 | 1,292 | 1,317 | 13,200 |
| 2019/07/09 | 1,307 | 1,314 | 1,285 | 1,304 | 10,300 |
| 2019/07/08 | 1,324 | 1,324 | 1,291 | 1,307 | 5,800 |
| 2019/07/05 | 1,290 | 1,309 | 1,265 | 1,309 | 19,200 |
| 2019/07/04 | 1,311 | 1,331 | 1,293 | 1,298 | 16,100 |
| 2019/07/03 | 1,319 | 1,330 | 1,290 | 1,318 | 12,700 |
| 2019/07/02 | 1,339 | 1,352 | 1,326 | 1,333 | 11,600 |
| 2019/07/01 | 1,337 | 1,337 | 1,315 | 1,333 | 12,300 |
| 2019/06/28 | 1,221 | 1,321 | 1,215 | 1,307 | 31,000 |
| 2019/06/27 | 1,257 | 1,260 | 1,213 | 1,214 | 21,700 |
| 2019/06/26 | 1,295 | 1,305 | 1,251 | 1,273 | 20,200 |
| 2019/06/25 | 1,315 | 1,355 | 1,293 | 1,311 | 20,800 |
| 2019/06/24 | 1,342 | 1,364 | 1,315 | 1,330 | 12,000 |
| 2019/06/21 | 1,403 | 1,421 | 1,341 | 1,363 | 18,000 |
| 2019/06/20 | 1,402 | 1,414 | 1,372 | 1,400 | 10,800 |
| 2019/06/19 | 1,410 | 1,427 | 1,389 | 1,402 | 8,900 |
| 2019/06/18 | 1,482 | 1,482 | 1,407 | 1,419 | 5,000 |
| 2019/06/17 | 1,469 | 1,478 | 1,435 | 1,471 | 4,400 |
| 2019/06/14 | 1,407 | 1,451 | 1,407 | 1,444 | 5,200 |
| 2019/06/13 | 1,450 | 1,453 | 1,398 | 1,407 | 8,200 |
| 2019/06/12 | 1,480 | 1,484 | 1,436 | 1,440 | 3,900 |
| 2019/06/11 | 1,515 | 1,515 | 1,480 | 1,486 | 3,200 |
| 2019/06/10 | 1,485 | 1,514 | 1,461 | 1,507 | 16,100 |
| 2019/06/07 | 1,431 | 1,460 | 1,425 | 1,460 | 5,800 |
| 2019/06/06 | 1,445 | 1,496 | 1,420 | 1,437 | 10,200 |
| 2019/06/05 | 1,454 | 1,517 | 1,421 | 1,445 | 18,000 |
| 2019/06/04 | 1,349 | 1,456 | 1,332 | 1,437 | 22,600 |
| 2019/06/03 | 1,382 | 1,382 | 1,293 | 1,339 | 21,800 |
| 2019/05/31 | 1,449 | 1,449 | 1,368 | 1,407 | 17,500 |
| 2019/05/30 | 1,480 | 1,480 | 1,400 | 1,433 | 13,300 |
| 2019/05/29 | 1,488 | 1,500 | 1,458 | 1,485 | 10,400 |
| 2019/05/28 | 1,517 | 1,522 | 1,467 | 1,496 | 6,900 |
| 2019/05/27 | 1,456 | 1,542 | 1,430 | 1,517 | 20,900 |
| 2019/05/24 | 1,483 | 1,490 | 1,441 | 1,462 | 12,400 |
| 2019/05/23 | 1,488 | 1,520 | 1,459 | 1,485 | 10,600 |
| 2019/05/22 | 1,476 | 1,529 | 1,476 | 1,491 | 13,200 |
| 2019/05/21 | 1,455 | 1,488 | 1,440 | 1,474 | 27,600 |
| 2019/05/20 | 1,362 | 1,567 | 1,362 | 1,498 | 55,600 |
| 2019/05/17 | 1,306 | 1,425 | 1,306 | 1,394 | 34,700 |
| 2019/05/16 | 1,412 | 1,412 | 1,333 | 1,333 | 38,300 |
| 2019/05/15 | 1,460 | 1,468 | 1,355 | 1,423 | 56,000 |
| 2019/05/14 | 1,570 | 1,580 | 1,460 | 1,472 | 60,600 |
| 2019/05/13 | 1,587 | 1,625 | 1,578 | 1,620 | 18,400 |
| 2019/05/10 | 1,605 | 1,632 | 1,576 | 1,605 | 15,800 |
| 2019/05/09 | 1,598 | 1,614 | 1,577 | 1,606 | 16,500 |
| 2019/05/08 | 1,648 | 1,648 | 1,591 | 1,611 | 14,700 |
| 2019/05/07 | 1,623 | 1,672 | 1,579 | 1,647 | 39,400 |
| 2019/04/26 | 1,585 | 1,627 | 1,580 | 1,624 | 12,100 |
| 2019/04/25 | 1,599 | 1,599 | 1,570 | 1,585 | 8,500 |
| 2019/04/24 | 1,580 | 1,639 | 1,580 | 1,581 | 13,800 |
| 2019/04/23 | 1,569 | 1,604 | 1,569 | 1,590 | 15,000 |
| 2019/04/22 | 1,584 | 1,617 | 1,580 | 1,590 | 12,300 |
| 2019/04/19 | 1,577 | 1,607 | 1,575 | 1,607 | 18,000 |
| 2019/04/18 | 1,655 | 1,655 | 1,573 | 1,573 | 40,900 |
| 2019/04/17 | 1,625 | 1,732 | 1,625 | 1,674 | 49,800 |
| 2019/04/16 | 1,631 | 1,700 | 1,616 | 1,628 | 47,500 |
| 2019/04/15 | 1,607 | 1,656 | 1,586 | 1,648 | 18,200 |
| 2019/04/12 | 1,578 | 1,619 | 1,578 | 1,607 | 20,700 |
| 2019/04/11 | 1,624 | 1,624 | 1,573 | 1,577 | 19,400 |
| 2019/04/10 | 1,640 | 1,640 | 1,552 | 1,617 | 50,600 |
| 2019/04/09 | 1,620 | 1,650 | 1,608 | 1,624 | 23,000 |
| 2019/04/08 | 1,640 | 1,658 | 1,612 | 1,629 | 25,600 |
| 2019/04/05 | 1,680 | 1,680 | 1,628 | 1,658 | 50,700 |
| 2019/04/04 | 1,709 | 1,713 | 1,587 | 1,616 | 115,200 |
| 2019/04/03 | 1,745 | 1,765 | 1,623 | 1,734 | 79,100 |
| 2019/04/02 | 1,892 | 1,920 | 1,761 | 1,765 | 89,400 |
| 2019/04/01 | 1,912 | 1,986 | 1,872 | 1,892 | 81,000 |
| 2019/03/29 | 1,880 | 1,943 | 1,834 | 1,872 | 81,800 |
| 2019/03/28 | 1,873 | 1,885 | 1,833 | 1,874 | 40,500 |
| 2019/03/27 | 1,868 | 1,892 | 1,831 | 1,864 | 49,600 |
| 2019/03/26 | 1,901 | 1,963 | 1,808 | 1,843 | 88,700 |
| 2019/03/25 | 1,927 | 1,970 | 1,701 | 1,895 | 120,200 |
| 2019/03/22 | 1,961 | 2,050 | 1,943 | 2,025 | 156,900 |
| 2019/03/20 | 1,920 | 1,979 | 1,871 | 1,979 | 200,100 |
| 2019/03/19 | 1,807 | 1,910 | 1,793 | 1,881 | 76,500 |
| 2019/03/18 | 1,821 | 1,867 | 1,778 | 1,809 | 42,000 |
| 2019/03/15 | 1,772 | 1,878 | 1,772 | 1,805 | 66,300 |
| 2019/03/14 | 1,848 | 1,858 | 1,770 | 1,786 | 53,200 |
| 2019/03/13 | 1,760 | 1,793 | 1,742 | 1,786 | 41,000 |
| 2019/03/12 | 1,810 | 1,819 | 1,752 | 1,769 | 71,800 |
| 2019/03/11 | 1,728 | 1,835 | 1,725 | 1,801 | 127,700 |
| 2019/03/08 | 1,710 | 1,739 | 1,697 | 1,715 | 67,100 |
| 2019/03/07 | 1,743 | 1,880 | 1,696 | 1,772 | 175,900 |
| 2019/03/06 | 1,813 | 1,825 | 1,736 | 1,762 | 53,300 |
| 2019/03/05 | 1,840 | 1,846 | 1,770 | 1,806 | 70,800 |
| 2019/03/04 | 1,847 | 1,879 | 1,801 | 1,822 | 79,600 |
| 2019/03/01 | 1,795 | 1,918 | 1,781 | 1,868 | 143,900 |
| 2019/02/28 | 1,903 | 1,968 | 1,768 | 1,768 | 159,400 |
| 2019/02/27 | 1,963 | 2,021 | 1,864 | 1,935 | 202,500 |
| 2019/02/26 | 2,120 | 2,335 | 1,962 | 2,021 | 861,400 |
| 2019/02/25 | 1,716 | 2,131 | 1,712 | 2,080 | 786,500 |
| 2019/02/22 | 1,786 | 1,798 | 1,722 | 1,731 | 74,600 |
| 2019/02/21 | 1,794 | 1,844 | 1,756 | 1,812 | 98,600 |
| 2019/02/20 | 1,890 | 1,917 | 1,785 | 1,791 | 95,400 |
| 2019/02/19 | 1,980 | 2,004 | 1,844 | 1,871 | 182,000 |
| 2019/02/18 | 1,839 | 1,985 | 1,744 | 1,973 | 203,000 |
| 2019/02/15 | 1,864 | 1,899 | 1,786 | 1,833 | 156,200 |
| 2019/02/14 | 1,869 | 1,991 | 1,854 | 1,913 | 206,800 |
| 2019/02/13 | 1,998 | 2,058 | 1,954 | 2,039 | 211,500 |
| 2019/02/12 | 1,944 | 2,105 | 1,924 | 1,958 | 310,100 |
| 2019/02/08 | 2,154 | 2,154 | 1,876 | 1,944 | 513,800 |
| 2019/02/07 | 2,300 | 2,330 | 2,142 | 2,176 | 372,100 |
| 2019/02/06 | 2,410 | 2,575 | 2,285 | 2,309 | 510,200 |
| 2019/02/05 | 2,500 | 2,680 | 2,451 | 2,451 | 889,800 |
| 2019/02/04 | 2,202 | 2,433 | 2,172 | 2,433 | 719,800 |
| 2019/02/01 | 2,222 | 2,355 | 2,158 | 2,180 | 332,500 |
| 2019/01/31 | 2,340 | 2,449 | 2,093 | 2,211 | 665,600 |
| 2019/01/30 | 2,582 | 2,673 | 2,226 | 2,226 | 741,600 |
| 2019/01/29 | 2,630 | 2,774 | 2,520 | 2,726 | 669,300 |
| 2019/01/28 | 2,781 | 2,825 | 2,566 | 2,700 | 994,100 |
| 2019/01/25 | 2,500 | 2,927 | 2,430 | 2,927 | 1,234,800 |
| 2019/01/24 | 2,420 | 2,540 | 2,307 | 2,427 | 500,200 |
| 2019/01/23 | 1,999 | 2,142 | 1,959 | 2,123 | 106,200 |
| 2019/01/22 | 2,149 | 2,240 | 1,988 | 1,988 | 256,100 |
| 2019/01/21 | 2,044 | 2,214 | 1,960 | 2,074 | 209,200 |
| 2019/01/18 | 1,990 | 2,120 | 1,973 | 2,021 | 258,800 |
| 2019/01/17 | 1,881 | 1,959 | 1,832 | 1,952 | 73,200 |
| 2019/01/16 | 1,898 | 1,975 | 1,802 | 1,869 | 86,400 |
| 2019/01/15 | 1,762 | 1,898 | 1,762 | 1,888 | 66,400 |
| 2019/01/11 | 1,884 | 1,910 | 1,782 | 1,808 | 74,300 |
| 2019/01/10 | 1,840 | 1,933 | 1,756 | 1,900 | 119,000 |
| 2019/01/09 | 2,017 | 2,050 | 1,810 | 1,871 | 153,600 |
| 2019/01/08 | 1,910 | 2,040 | 1,754 | 1,986 | 263,100 |
| 2019/01/07 | 1,800 | 1,920 | 1,750 | 1,920 | 204,900 |
| 2019/01/04 | 1,590 | 1,817 | 1,510 | 1,725 | 324,300 |