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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,065 | 1,072 | 1,051 | 1,060 | 6,600 |
| 2021/12/29 | 1,045 | 1,094 | 1,045 | 1,065 | 12,600 |
| 2021/12/28 | 1,041 | 1,070 | 1,033 | 1,056 | 21,900 |
| 2021/12/27 | 1,073 | 1,073 | 1,038 | 1,038 | 27,400 |
| 2021/12/24 | 1,074 | 1,095 | 1,072 | 1,078 | 13,400 |
| 2021/12/23 | 1,103 | 1,140 | 1,077 | 1,083 | 21,800 |
| 2021/12/22 | 1,076 | 1,120 | 1,076 | 1,100 | 22,000 |
| 2021/12/21 | 1,057 | 1,077 | 1,041 | 1,066 | 20,900 |
| 2021/12/20 | 1,043 | 1,064 | 1,024 | 1,027 | 36,600 |
| 2021/12/17 | 1,051 | 1,061 | 1,021 | 1,058 | 46,100 |
| 2021/12/16 | 1,120 | 1,120 | 1,081 | 1,081 | 10,400 |
| 2021/12/15 | 1,062 | 1,105 | 1,060 | 1,090 | 13,200 |
| 2021/12/14 | 1,110 | 1,111 | 1,058 | 1,064 | 23,300 |
| 2021/12/13 | 1,140 | 1,142 | 1,094 | 1,120 | 29,600 |
| 2021/12/10 | 1,160 | 1,173 | 1,115 | 1,123 | 24,000 |
| 2021/12/09 | 1,177 | 1,199 | 1,155 | 1,160 | 19,000 |
| 2021/12/08 | 1,195 | 1,195 | 1,155 | 1,177 | 9,800 |
| 2021/12/07 | 1,152 | 1,198 | 1,152 | 1,181 | 18,500 |
| 2021/12/06 | 1,151 | 1,169 | 1,139 | 1,149 | 16,000 |
| 2021/12/03 | 1,111 | 1,180 | 1,111 | 1,171 | 34,300 |
| 2021/12/02 | 1,108 | 1,139 | 1,105 | 1,110 | 42,800 |
| 2021/12/01 | 1,123 | 1,168 | 1,070 | 1,151 | 84,000 |
| 2021/11/30 | 1,178 | 1,225 | 1,102 | 1,116 | 50,700 |
| 2021/11/29 | 1,346 | 1,346 | 1,157 | 1,157 | 164,700 |
| 2021/11/26 | 1,300 | 1,449 | 1,291 | 1,316 | 218,400 |
| 2021/11/25 | 1,280 | 1,316 | 1,279 | 1,309 | 35,900 |
| 2021/11/24 | 1,240 | 1,281 | 1,238 | 1,273 | 41,600 |
| 2021/11/22 | 1,217 | 1,270 | 1,197 | 1,257 | 39,600 |
| 2021/11/19 | 1,216 | 1,233 | 1,196 | 1,225 | 26,800 |
| 2021/11/18 | 1,210 | 1,235 | 1,192 | 1,227 | 30,200 |
| 2021/11/17 | 1,266 | 1,271 | 1,218 | 1,223 | 39,200 |
| 2021/11/16 | 1,214 | 1,295 | 1,208 | 1,285 | 50,600 |
| 2021/11/15 | 1,266 | 1,314 | 1,134 | 1,240 | 152,300 |
| 2021/11/12 | 1,246 | 1,255 | 1,228 | 1,236 | 36,300 |
| 2021/11/11 | 1,272 | 1,272 | 1,231 | 1,236 | 55,300 |
| 2021/11/10 | 1,273 | 1,298 | 1,246 | 1,274 | 42,100 |
| 2021/11/09 | 1,364 | 1,364 | 1,270 | 1,280 | 63,900 |
| 2021/11/08 | 1,327 | 1,392 | 1,314 | 1,344 | 63,000 |
| 2021/11/05 | 1,369 | 1,370 | 1,295 | 1,315 | 49,200 |
| 2021/11/04 | 1,360 | 1,398 | 1,352 | 1,369 | 40,300 |
| 2021/11/02 | 1,417 | 1,417 | 1,357 | 1,361 | 35,400 |
| 2021/11/01 | 1,390 | 1,420 | 1,380 | 1,395 | 34,500 |
| 2021/10/29 | 1,385 | 1,395 | 1,356 | 1,360 | 49,300 |
| 2021/10/28 | 1,430 | 1,450 | 1,384 | 1,395 | 112,300 |
| 2021/10/27 | 1,351 | 1,420 | 1,333 | 1,405 | 52,500 |
| 2021/10/26 | 1,324 | 1,342 | 1,300 | 1,336 | 29,900 |
| 2021/10/25 | 1,328 | 1,337 | 1,293 | 1,298 | 25,800 |
| 2021/10/22 | 1,283 | 1,347 | 1,283 | 1,330 | 39,400 |
| 2021/10/21 | 1,320 | 1,334 | 1,282 | 1,283 | 32,000 |
| 2021/10/20 | 1,326 | 1,345 | 1,307 | 1,328 | 25,800 |
| 2021/10/19 | 1,292 | 1,333 | 1,274 | 1,326 | 40,800 |
| 2021/10/18 | 1,302 | 1,317 | 1,266 | 1,268 | 30,000 |
| 2021/10/15 | 1,259 | 1,305 | 1,257 | 1,302 | 38,200 |
| 2021/10/14 | 1,248 | 1,275 | 1,244 | 1,264 | 23,900 |
| 2021/10/13 | 1,267 | 1,293 | 1,230 | 1,245 | 53,400 |
| 2021/10/12 | 1,303 | 1,309 | 1,265 | 1,275 | 40,900 |
| 2021/10/11 | 1,285 | 1,329 | 1,278 | 1,308 | 36,800 |
| 2021/10/08 | 1,255 | 1,299 | 1,255 | 1,285 | 37,400 |
| 2021/10/07 | 1,223 | 1,276 | 1,223 | 1,253 | 42,000 |
| 2021/10/06 | 1,255 | 1,267 | 1,213 | 1,226 | 56,600 |
| 2021/10/05 | 1,276 | 1,281 | 1,190 | 1,252 | 127,300 |
| 2021/10/04 | 1,293 | 1,360 | 1,293 | 1,300 | 74,300 |
| 2021/10/01 | 1,298 | 1,343 | 1,254 | 1,289 | 96,200 |
| 2021/09/30 | 1,323 | 1,346 | 1,267 | 1,323 | 157,500 |
| 2021/09/29 | 1,349 | 1,363 | 1,292 | 1,348 | 100,500 |
| 2021/09/28 | 1,407 | 1,452 | 1,338 | 1,349 | 271,900 |
| 2021/09/27 | 1,440 | 1,484 | 1,368 | 1,384 | 483,200 |
| 2021/09/24 | 1,700 | 1,827 | 1,453 | 1,484 | 3,599,400 |
| 2021/09/22 | 1,433 | 1,433 | 1,433 | 1,433 | 25,500 |
| 2021/09/21 | 1,133 | 1,133 | 1,133 | 1,133 | 3,100 |
| 2021/09/17 | 977 | 988 | 971 | 983 | 10,900 |
| 2021/09/16 | 999 | 999 | 961 | 989 | 35,800 |
| 2021/09/15 | 1,015 | 1,015 | 991 | 1,008 | 21,800 |
| 2021/09/14 | 1,021 | 1,025 | 1,003 | 1,015 | 29,800 |
| 2021/09/13 | 1,033 | 1,033 | 1,017 | 1,021 | 19,300 |
| 2021/09/10 | 1,032 | 1,042 | 1,029 | 1,040 | 18,500 |
| 2021/09/09 | 1,038 | 1,048 | 1,021 | 1,028 | 26,600 |
| 2021/09/08 | 1,024 | 1,079 | 1,021 | 1,049 | 67,200 |
| 2021/09/07 | 1,019 | 1,025 | 999 | 1,005 | 39,000 |
| 2021/09/06 | 1,048 | 1,048 | 1,015 | 1,015 | 31,700 |
| 2021/09/03 | 1,030 | 1,084 | 1,021 | 1,040 | 66,000 |
| 2021/09/02 | 1,062 | 1,070 | 1,031 | 1,039 | 32,200 |
| 2021/09/01 | 1,045 | 1,077 | 1,024 | 1,068 | 48,500 |
| 2021/08/31 | 1,027 | 1,047 | 1,023 | 1,045 | 25,200 |
| 2021/08/30 | 1,015 | 1,047 | 1,013 | 1,037 | 26,700 |
| 2021/08/27 | 1,011 | 1,034 | 999 | 1,012 | 32,200 |
| 2021/08/26 | 1,004 | 1,033 | 997 | 1,017 | 45,200 |
| 2021/08/25 | 963 | 995 | 963 | 989 | 45,500 |
| 2021/08/24 | 951 | 979 | 951 | 963 | 26,500 |
| 2021/08/23 | 941 | 974 | 941 | 958 | 34,200 |
| 2021/08/20 | 956 | 966 | 913 | 930 | 67,200 |
| 2021/08/19 | 954 | 988 | 938 | 950 | 82,700 |
| 2021/08/18 | 954 | 989 | 930 | 972 | 110,100 |
| 2021/08/17 | 1,019 | 1,070 | 904 | 926 | 353,100 |
| 2021/08/16 | 1,109 | 1,139 | 1,109 | 1,109 | 90,100 |
| 2021/08/13 | 1,425 | 1,429 | 1,381 | 1,409 | 31,600 |
| 2021/08/12 | 1,410 | 1,450 | 1,371 | 1,395 | 42,500 |
| 2021/08/11 | 1,387 | 1,418 | 1,357 | 1,384 | 28,100 |
| 2021/08/10 | 1,282 | 1,430 | 1,282 | 1,396 | 66,500 |
| 2021/08/06 | 1,295 | 1,317 | 1,270 | 1,282 | 17,500 |
| 2021/08/05 | 1,345 | 1,357 | 1,285 | 1,286 | 35,800 |
| 2021/08/04 | 1,309 | 1,353 | 1,309 | 1,345 | 25,200 |
| 2021/08/03 | 1,331 | 1,354 | 1,298 | 1,309 | 23,900 |
| 2021/08/02 | 1,339 | 1,372 | 1,331 | 1,339 | 19,000 |
| 2021/07/30 | 1,382 | 1,382 | 1,334 | 1,369 | 44,400 |
| 2021/07/29 | 1,363 | 1,409 | 1,363 | 1,394 | 14,200 |
| 2021/07/28 | 1,407 | 1,409 | 1,359 | 1,363 | 29,300 |
| 2021/07/27 | 1,434 | 1,434 | 1,402 | 1,427 | 16,900 |
| 2021/07/26 | 1,476 | 1,493 | 1,404 | 1,404 | 34,400 |
| 2021/07/21 | 1,475 | 1,512 | 1,450 | 1,470 | 46,000 |
| 2021/07/20 | 1,369 | 1,515 | 1,369 | 1,468 | 117,400 |
| 2021/07/19 | 1,456 | 1,462 | 1,391 | 1,391 | 46,800 |
| 2021/07/16 | 1,403 | 1,474 | 1,403 | 1,456 | 25,500 |
| 2021/07/15 | 1,435 | 1,435 | 1,410 | 1,418 | 15,700 |
| 2021/07/14 | 1,446 | 1,462 | 1,421 | 1,446 | 42,300 |
| 2021/07/13 | 1,419 | 1,460 | 1,410 | 1,446 | 37,900 |
| 2021/07/12 | 1,396 | 1,437 | 1,396 | 1,436 | 50,500 |
| 2021/07/09 | 1,311 | 1,397 | 1,311 | 1,394 | 81,000 |
| 2021/07/08 | 1,382 | 1,386 | 1,313 | 1,338 | 100,300 |
| 2021/07/07 | 1,403 | 1,430 | 1,385 | 1,393 | 24,900 |
| 2021/07/06 | 1,438 | 1,450 | 1,415 | 1,415 | 23,000 |
| 2021/07/05 | 1,485 | 1,485 | 1,420 | 1,426 | 27,500 |
| 2021/07/02 | 1,462 | 1,516 | 1,447 | 1,486 | 57,500 |
| 2021/07/01 | 1,484 | 1,484 | 1,432 | 1,435 | 57,700 |
| 2021/06/30 | 1,497 | 1,503 | 1,472 | 1,483 | 20,900 |
| 2021/06/29 | 1,498 | 1,499 | 1,464 | 1,485 | 40,000 |
| 2021/06/28 | 1,516 | 1,541 | 1,487 | 1,505 | 30,900 |
| 2021/06/25 | 1,490 | 1,519 | 1,458 | 1,515 | 54,700 |
| 2021/06/24 | 1,515 | 1,543 | 1,480 | 1,484 | 57,900 |
| 2021/06/23 | 1,538 | 1,549 | 1,490 | 1,517 | 62,800 |
| 2021/06/22 | 1,519 | 1,560 | 1,497 | 1,516 | 106,700 |
| 2021/06/21 | 1,558 | 1,589 | 1,480 | 1,489 | 243,200 |
| 2021/06/18 | 1,797 | 1,805 | 1,634 | 1,638 | 218,300 |
| 2021/06/17 | 1,691 | 1,824 | 1,651 | 1,808 | 185,700 |
| 2021/06/16 | 1,749 | 1,749 | 1,667 | 1,693 | 73,100 |
| 2021/06/15 | 1,730 | 1,763 | 1,664 | 1,738 | 63,100 |
| 2021/06/14 | 1,648 | 1,720 | 1,601 | 1,691 | 68,700 |
| 2021/06/11 | 1,716 | 1,733 | 1,623 | 1,646 | 78,100 |
| 2021/06/10 | 1,707 | 1,718 | 1,658 | 1,682 | 56,100 |
| 2021/06/09 | 1,698 | 1,789 | 1,688 | 1,735 | 90,700 |
| 2021/06/08 | 1,635 | 1,684 | 1,625 | 1,671 | 43,300 |
| 2021/06/07 | 1,662 | 1,693 | 1,623 | 1,625 | 62,300 |
| 2021/06/04 | 1,780 | 1,780 | 1,614 | 1,632 | 298,000 |
| 2021/06/03 | 1,882 | 1,882 | 1,790 | 1,796 | 51,000 |
| 2021/06/02 | 1,844 | 1,880 | 1,802 | 1,867 | 57,900 |
| 2021/06/01 | 1,799 | 1,842 | 1,765 | 1,839 | 54,100 |
| 2021/05/31 | 1,829 | 1,913 | 1,790 | 1,811 | 106,000 |
| 2021/05/28 | 1,859 | 1,879 | 1,803 | 1,813 | 90,600 |
| 2021/05/27 | 1,878 | 1,915 | 1,835 | 1,844 | 107,600 |
| 2021/05/26 | 1,767 | 1,892 | 1,767 | 1,881 | 143,100 |
| 2021/05/25 | 1,748 | 1,834 | 1,711 | 1,807 | 170,600 |
| 2021/05/24 | 1,600 | 1,773 | 1,572 | 1,757 | 192,800 |
| 2021/05/21 | 1,646 | 1,646 | 1,544 | 1,620 | 118,400 |
| 2021/05/20 | 1,471 | 1,621 | 1,466 | 1,606 | 192,000 |
| 2021/05/19 | 1,370 | 1,529 | 1,361 | 1,511 | 214,300 |
| 2021/05/18 | 1,267 | 1,417 | 1,267 | 1,399 | 129,900 |
| 2021/05/17 | 1,380 | 1,397 | 1,252 | 1,279 | 140,300 |
| 2021/05/14 | 1,336 | 1,392 | 1,310 | 1,382 | 85,600 |
| 2021/05/13 | 1,347 | 1,371 | 1,284 | 1,331 | 115,000 |
| 2021/05/12 | 1,390 | 1,413 | 1,311 | 1,357 | 130,900 |
| 2021/05/11 | 1,407 | 1,448 | 1,388 | 1,390 | 58,000 |
| 2021/05/10 | 1,468 | 1,471 | 1,408 | 1,411 | 48,400 |
| 2021/05/07 | 1,464 | 1,490 | 1,443 | 1,470 | 29,900 |
| 2021/05/06 | 1,491 | 1,504 | 1,453 | 1,464 | 42,200 |
| 2021/04/30 | 1,515 | 1,515 | 1,465 | 1,480 | 65,900 |
| 2021/04/28 | 1,485 | 1,560 | 1,472 | 1,504 | 123,800 |
| 2021/04/27 | 1,565 | 1,591 | 1,492 | 1,504 | 86,000 |
| 2021/04/26 | 1,493 | 1,564 | 1,485 | 1,564 | 66,100 |
| 2021/04/23 | 1,482 | 1,569 | 1,458 | 1,504 | 124,300 |
| 2021/04/22 | 1,537 | 1,537 | 1,471 | 1,484 | 102,600 |
| 2021/04/21 | 1,550 | 1,584 | 1,494 | 1,500 | 155,900 |
| 2021/04/20 | 1,504 | 1,619 | 1,504 | 1,593 | 162,900 |
| 2021/04/19 | 1,521 | 1,561 | 1,480 | 1,544 | 108,900 |
| 2021/04/16 | 1,482 | 1,544 | 1,448 | 1,518 | 189,600 |
| 2021/04/15 | 1,538 | 1,550 | 1,435 | 1,473 | 193,700 |
| 2021/04/14 | 1,525 | 1,580 | 1,516 | 1,523 | 160,700 |
| 2021/04/13 | 1,563 | 1,606 | 1,519 | 1,564 | 327,800 |
| 2021/04/12 | 1,640 | 1,659 | 1,523 | 1,539 | 412,100 |
| 2021/04/09 | 1,651 | 1,697 | 1,597 | 1,635 | 487,600 |
| 2021/04/08 | 1,656 | 1,671 | 1,570 | 1,575 | 627,100 |
| 2021/04/07 | 1,583 | 1,786 | 1,561 | 1,776 | 818,100 |
| 2021/04/06 | 1,680 | 1,795 | 1,602 | 1,623 | 1,055,300 |
| 2021/04/05 | 1,934 | 2,035 | 1,710 | 1,733 | 2,861,900 |
| 2021/04/02 | 1,694 | 1,694 | 1,694 | 1,694 | 12,900 |
| 2021/04/01 | 1,394 | 1,394 | 1,394 | 1,394 | 20,500 |
| 2021/03/31 | 1,108 | 1,109 | 1,062 | 1,094 | 10,400 |
| 2021/03/30 | 1,072 | 1,126 | 1,072 | 1,081 | 15,000 |
| 2021/03/29 | 1,110 | 1,172 | 1,056 | 1,061 | 82,200 |
| 2021/03/26 | 1,064 | 1,149 | 1,064 | 1,113 | 50,300 |
| 2021/03/25 | 1,031 | 1,066 | 1,010 | 1,064 | 30,100 |
| 2021/03/24 | 1,110 | 1,123 | 1,029 | 1,036 | 75,100 |
| 2021/03/23 | 1,150 | 1,158 | 1,112 | 1,133 | 35,800 |
| 2021/03/22 | 1,190 | 1,203 | 1,115 | 1,133 | 44,200 |
| 2021/03/19 | 1,203 | 1,240 | 1,179 | 1,201 | 55,800 |
| 2021/03/18 | 1,206 | 1,284 | 1,174 | 1,233 | 133,300 |
| 2021/03/17 | 1,103 | 1,374 | 1,099 | 1,256 | 569,700 |
| 2021/03/16 | 1,033 | 1,301 | 1,033 | 1,141 | 286,300 |
| 2021/03/15 | 999 | 1,016 | 990 | 1,016 | 10,100 |
| 2021/03/12 | 1,000 | 1,004 | 985 | 999 | 14,300 |
| 2021/03/11 | 999 | 1,000 | 984 | 999 | 15,700 |
| 2021/03/10 | 997 | 1,013 | 984 | 992 | 15,800 |
| 2021/03/09 | 973 | 1,010 | 969 | 1,007 | 10,900 |
| 2021/03/08 | 971 | 1,025 | 971 | 985 | 19,700 |
| 2021/03/05 | 972 | 972 | 930 | 967 | 19,500 |
| 2021/03/04 | 1,010 | 1,019 | 927 | 985 | 67,100 |
| 2021/03/03 | 1,055 | 1,080 | 1,039 | 1,050 | 23,300 |
| 2021/03/02 | 1,035 | 1,058 | 1,011 | 1,050 | 28,500 |
| 2021/03/01 | 1,114 | 1,114 | 1,035 | 1,039 | 31,600 |
| 2021/02/26 | 1,033 | 1,085 | 991 | 1,085 | 51,400 |
| 2021/02/25 | 1,087 | 1,087 | 1,026 | 1,062 | 31,800 |
| 2021/02/24 | 1,045 | 1,183 | 1,033 | 1,071 | 138,900 |
| 2021/02/22 | 990 | 1,000 | 968 | 1,000 | 52,900 |
| 2021/02/19 | 914 | 998 | 905 | 961 | 103,500 |
| 2021/02/18 | 924 | 933 | 904 | 920 | 21,400 |
| 2021/02/17 | 883 | 919 | 883 | 919 | 24,500 |
| 2021/02/16 | 891 | 891 | 874 | 881 | 13,800 |
| 2021/02/15 | 885 | 908 | 871 | 876 | 30,100 |
| 2021/02/12 | 894 | 905 | 865 | 883 | 17,100 |
| 2021/02/10 | 899 | 899 | 864 | 888 | 14,500 |
| 2021/02/09 | 923 | 924 | 893 | 893 | 13,100 |
| 2021/02/08 | 919 | 920 | 909 | 911 | 9,100 |
| 2021/02/05 | 888 | 914 | 888 | 910 | 23,900 |
| 2021/02/04 | 880 | 885 | 870 | 885 | 5,300 |
| 2021/02/03 | 879 | 881 | 869 | 877 | 6,100 |
| 2021/02/02 | 855 | 874 | 855 | 860 | 10,200 |
| 2021/02/01 | 829 | 862 | 829 | 862 | 5,600 |
| 2021/01/29 | 835 | 856 | 826 | 829 | 14,600 |
| 2021/01/28 | 822 | 845 | 820 | 838 | 6,500 |
| 2021/01/27 | 859 | 859 | 828 | 833 | 10,600 |
| 2021/01/26 | 837 | 845 | 828 | 836 | 11,300 |
| 2021/01/25 | 838 | 869 | 810 | 856 | 20,000 |
| 2021/01/22 | 890 | 890 | 854 | 854 | 14,500 |
| 2021/01/21 | 877 | 916 | 855 | 875 | 81,000 |
| 2021/01/20 | 814 | 865 | 805 | 847 | 39,400 |
| 2021/01/19 | 802 | 825 | 802 | 813 | 8,700 |
| 2021/01/18 | 805 | 818 | 791 | 814 | 10,200 |
| 2021/01/15 | 798 | 807 | 789 | 792 | 6,200 |
| 2021/01/14 | 801 | 808 | 784 | 802 | 15,400 |
| 2021/01/13 | 789 | 808 | 789 | 805 | 7,900 |
| 2021/01/12 | 785 | 795 | 774 | 789 | 11,900 |
| 2021/01/08 | 783 | 788 | 771 | 786 | 12,300 |
| 2021/01/07 | 797 | 797 | 777 | 777 | 11,400 |
| 2021/01/06 | 782 | 799 | 778 | 799 | 10,200 |
| 2021/01/05 | 783 | 794 | 778 | 790 | 7,500 |
| 2021/01/04 | 817 | 817 | 773 | 786 | 12,800 |