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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,054 | 1,077 | 1,036 | 1,064 | 25,400 |
| 2022/12/29 | 1,050 | 1,067 | 1,031 | 1,054 | 33,100 |
| 2022/12/28 | 1,036 | 1,055 | 1,001 | 1,023 | 24,200 |
| 2022/12/27 | 990 | 1,078 | 990 | 1,041 | 35,200 |
| 2022/12/26 | 1,002 | 1,004 | 986 | 993 | 12,100 |
| 2022/12/23 | 993 | 996 | 985 | 992 | 21,000 |
| 2022/12/22 | 1,001 | 1,016 | 988 | 999 | 28,300 |
| 2022/12/21 | 990 | 1,025 | 979 | 1,002 | 26,100 |
| 2022/12/20 | 1,075 | 1,075 | 965 | 992 | 68,400 |
| 2022/12/19 | 1,040 | 1,088 | 1,040 | 1,070 | 43,000 |
| 2022/12/16 | 1,011 | 1,048 | 1,003 | 1,035 | 36,100 |
| 2022/12/15 | 1,007 | 1,017 | 1,001 | 1,012 | 8,600 |
| 2022/12/14 | 1,008 | 1,016 | 1,007 | 1,014 | 5,900 |
| 2022/12/13 | 1,020 | 1,030 | 1,016 | 1,019 | 6,800 |
| 2022/12/12 | 1,011 | 1,029 | 1,003 | 1,023 | 6,400 |
| 2022/12/09 | 1,000 | 1,015 | 987 | 1,011 | 15,300 |
| 2022/12/08 | 1,010 | 1,011 | 1,000 | 1,002 | 19,500 |
| 2022/12/07 | 1,010 | 1,025 | 1,010 | 1,021 | 7,300 |
| 2022/12/06 | 1,009 | 1,028 | 1,009 | 1,023 | 7,100 |
| 2022/12/05 | 1,028 | 1,028 | 1,008 | 1,009 | 19,300 |
| 2022/12/02 | 1,043 | 1,047 | 1,030 | 1,032 | 19,400 |
| 2022/12/01 | 1,045 | 1,054 | 1,040 | 1,045 | 12,600 |
| 2022/11/30 | 1,062 | 1,062 | 1,044 | 1,044 | 16,300 |
| 2022/11/29 | 1,061 | 1,083 | 1,061 | 1,071 | 17,600 |
| 2022/11/28 | 1,071 | 1,076 | 1,058 | 1,071 | 7,900 |
| 2022/11/25 | 1,058 | 1,082 | 1,050 | 1,079 | 19,500 |
| 2022/11/24 | 1,058 | 1,063 | 1,053 | 1,058 | 4,600 |
| 2022/11/22 | 1,065 | 1,076 | 1,052 | 1,058 | 8,500 |
| 2022/11/21 | 1,071 | 1,085 | 1,055 | 1,065 | 11,900 |
| 2022/11/18 | 1,070 | 1,075 | 1,051 | 1,063 | 6,600 |
| 2022/11/17 | 1,048 | 1,075 | 1,048 | 1,075 | 18,100 |
| 2022/11/16 | 1,042 | 1,052 | 1,031 | 1,052 | 9,400 |
| 2022/11/15 | 1,060 | 1,066 | 1,040 | 1,041 | 21,600 |
| 2022/11/14 | 1,111 | 1,111 | 1,050 | 1,061 | 91,600 |
| 2022/11/11 | 1,056 | 1,056 | 1,036 | 1,051 | 16,100 |
| 2022/11/10 | 1,040 | 1,049 | 1,036 | 1,041 | 6,800 |
| 2022/11/09 | 1,042 | 1,050 | 1,028 | 1,044 | 6,000 |
| 2022/11/08 | 1,055 | 1,055 | 1,038 | 1,055 | 8,200 |
| 2022/11/07 | 1,052 | 1,052 | 1,038 | 1,052 | 4,500 |
| 2022/11/04 | 1,035 | 1,056 | 1,035 | 1,042 | 3,100 |
| 2022/11/02 | 1,039 | 1,042 | 1,032 | 1,036 | 5,300 |
| 2022/11/01 | 1,044 | 1,060 | 1,033 | 1,038 | 12,700 |
| 2022/10/31 | 1,067 | 1,067 | 1,040 | 1,049 | 15,900 |
| 2022/10/28 | 1,062 | 1,074 | 1,058 | 1,067 | 6,100 |
| 2022/10/27 | 1,080 | 1,080 | 1,064 | 1,074 | 5,200 |
| 2022/10/26 | 1,086 | 1,095 | 1,073 | 1,080 | 7,800 |
| 2022/10/25 | 1,091 | 1,104 | 1,084 | 1,086 | 10,600 |
| 2022/10/24 | 1,100 | 1,107 | 1,074 | 1,091 | 10,500 |
| 2022/10/21 | 1,126 | 1,126 | 1,086 | 1,094 | 12,700 |
| 2022/10/20 | 1,117 | 1,126 | 1,111 | 1,126 | 5,200 |
| 2022/10/19 | 1,148 | 1,148 | 1,103 | 1,118 | 7,900 |
| 2022/10/18 | 1,148 | 1,155 | 1,095 | 1,134 | 32,800 |
| 2022/10/17 | 1,104 | 1,148 | 1,100 | 1,137 | 20,900 |
| 2022/10/14 | 1,126 | 1,160 | 1,091 | 1,109 | 70,600 |
| 2022/10/13 | 1,139 | 1,160 | 1,101 | 1,149 | 59,200 |
| 2022/10/12 | 1,076 | 1,180 | 1,076 | 1,161 | 124,000 |
| 2022/10/11 | 1,041 | 1,045 | 1,032 | 1,045 | 7,000 |
| 2022/10/07 | 1,034 | 1,056 | 1,034 | 1,040 | 8,300 |
| 2022/10/06 | 1,022 | 1,048 | 1,022 | 1,048 | 15,800 |
| 2022/10/05 | 1,031 | 1,040 | 1,021 | 1,021 | 15,100 |
| 2022/10/04 | 1,052 | 1,053 | 1,028 | 1,029 | 11,100 |
| 2022/10/03 | 1,013 | 1,045 | 1,011 | 1,022 | 15,100 |
| 2022/09/30 | 1,056 | 1,058 | 1,032 | 1,032 | 27,600 |
| 2022/09/29 | 1,068 | 1,088 | 1,060 | 1,070 | 10,400 |
| 2022/09/28 | 1,070 | 1,070 | 1,040 | 1,066 | 19,700 |
| 2022/09/27 | 1,049 | 1,080 | 1,033 | 1,069 | 28,200 |
| 2022/09/26 | 1,063 | 1,071 | 1,015 | 1,025 | 24,500 |
| 2022/09/22 | 1,018 | 1,054 | 1,018 | 1,054 | 16,200 |
| 2022/09/21 | 1,042 | 1,050 | 1,028 | 1,039 | 23,300 |
| 2022/09/20 | 1,101 | 1,101 | 1,037 | 1,061 | 40,700 |
| 2022/09/16 | 1,210 | 1,210 | 1,106 | 1,115 | 48,900 |
| 2022/09/15 | 1,151 | 1,210 | 1,144 | 1,189 | 63,500 |
| 2022/09/14 | 1,090 | 1,186 | 1,090 | 1,130 | 60,500 |
| 2022/09/13 | 1,093 | 1,142 | 1,080 | 1,142 | 49,800 |
| 2022/09/12 | 1,090 | 1,126 | 1,070 | 1,083 | 31,800 |
| 2022/09/09 | 1,035 | 1,066 | 1,018 | 1,060 | 18,500 |
| 2022/09/08 | 1,048 | 1,053 | 1,002 | 1,031 | 24,200 |
| 2022/09/07 | 1,053 | 1,053 | 1,031 | 1,040 | 15,200 |
| 2022/09/06 | 1,065 | 1,065 | 1,053 | 1,053 | 7,400 |
| 2022/09/05 | 1,063 | 1,068 | 1,044 | 1,063 | 5,500 |
| 2022/09/02 | 1,069 | 1,069 | 1,041 | 1,066 | 9,600 |
| 2022/09/01 | 1,066 | 1,076 | 1,046 | 1,074 | 24,000 |
| 2022/08/31 | 1,055 | 1,155 | 1,055 | 1,083 | 74,900 |
| 2022/08/30 | 1,055 | 1,071 | 1,033 | 1,065 | 11,600 |
| 2022/08/29 | 1,031 | 1,054 | 1,025 | 1,046 | 18,000 |
| 2022/08/26 | 1,108 | 1,108 | 1,071 | 1,072 | 10,000 |
| 2022/08/25 | 1,107 | 1,109 | 1,085 | 1,088 | 15,500 |
| 2022/08/24 | 1,089 | 1,101 | 1,070 | 1,086 | 19,300 |
| 2022/08/23 | 1,067 | 1,126 | 1,058 | 1,089 | 38,300 |
| 2022/08/22 | 1,063 | 1,067 | 1,046 | 1,067 | 5,700 |
| 2022/08/19 | 1,082 | 1,090 | 1,071 | 1,073 | 8,500 |
| 2022/08/18 | 1,082 | 1,082 | 1,066 | 1,076 | 4,300 |
| 2022/08/17 | 1,056 | 1,088 | 1,042 | 1,082 | 27,600 |
| 2022/08/16 | 1,050 | 1,066 | 1,031 | 1,052 | 26,300 |
| 2022/08/15 | 1,108 | 1,108 | 1,058 | 1,063 | 18,300 |
| 2022/08/12 | 1,130 | 1,130 | 1,075 | 1,083 | 39,300 |
| 2022/08/10 | 1,120 | 1,120 | 1,079 | 1,118 | 29,600 |
| 2022/08/09 | 1,112 | 1,131 | 1,086 | 1,086 | 18,700 |
| 2022/08/08 | 1,087 | 1,116 | 1,087 | 1,097 | 6,200 |
| 2022/08/05 | 1,097 | 1,142 | 1,097 | 1,107 | 15,300 |
| 2022/08/04 | 1,071 | 1,107 | 1,071 | 1,097 | 16,000 |
| 2022/08/03 | 1,060 | 1,079 | 1,048 | 1,071 | 12,600 |
| 2022/08/02 | 1,093 | 1,093 | 1,057 | 1,058 | 14,800 |
| 2022/08/01 | 1,077 | 1,100 | 1,071 | 1,088 | 22,600 |
| 2022/07/29 | 1,055 | 1,073 | 1,040 | 1,053 | 9,200 |
| 2022/07/28 | 1,057 | 1,065 | 1,046 | 1,051 | 7,900 |
| 2022/07/27 | 1,061 | 1,061 | 1,030 | 1,050 | 15,200 |
| 2022/07/26 | 1,044 | 1,064 | 1,039 | 1,049 | 6,700 |
| 2022/07/25 | 1,070 | 1,075 | 1,040 | 1,044 | 7,700 |
| 2022/07/22 | 1,063 | 1,070 | 1,045 | 1,050 | 7,300 |
| 2022/07/21 | 1,043 | 1,069 | 1,043 | 1,069 | 7,600 |
| 2022/07/20 | 1,036 | 1,061 | 1,030 | 1,043 | 11,900 |
| 2022/07/19 | 1,035 | 1,035 | 1,020 | 1,034 | 12,300 |
| 2022/07/15 | 1,049 | 1,056 | 1,027 | 1,035 | 7,100 |
| 2022/07/14 | 1,054 | 1,054 | 1,030 | 1,043 | 8,700 |
| 2022/07/13 | 1,053 | 1,053 | 1,036 | 1,039 | 4,300 |
| 2022/07/12 | 1,077 | 1,078 | 1,047 | 1,052 | 11,900 |
| 2022/07/11 | 1,079 | 1,083 | 1,060 | 1,080 | 17,600 |
| 2022/07/08 | 1,073 | 1,089 | 1,041 | 1,049 | 21,400 |
| 2022/07/07 | 1,082 | 1,085 | 1,051 | 1,073 | 17,200 |
| 2022/07/06 | 1,071 | 1,082 | 1,041 | 1,076 | 19,700 |
| 2022/07/05 | 1,059 | 1,093 | 1,048 | 1,071 | 26,900 |
| 2022/07/04 | 1,062 | 1,062 | 1,000 | 1,061 | 49,400 |
| 2022/07/01 | 1,100 | 1,109 | 1,033 | 1,052 | 77,100 |
| 2022/06/30 | 1,151 | 1,153 | 1,095 | 1,113 | 28,700 |
| 2022/06/29 | 1,150 | 1,150 | 1,115 | 1,140 | 23,100 |
| 2022/06/28 | 1,159 | 1,180 | 1,136 | 1,150 | 17,200 |
| 2022/06/27 | 1,133 | 1,156 | 1,122 | 1,156 | 34,000 |
| 2022/06/24 | 1,109 | 1,138 | 1,109 | 1,120 | 20,200 |
| 2022/06/23 | 1,109 | 1,135 | 1,097 | 1,107 | 26,900 |
| 2022/06/22 | 1,189 | 1,189 | 1,113 | 1,117 | 34,900 |
| 2022/06/21 | 1,126 | 1,185 | 1,126 | 1,165 | 38,500 |
| 2022/06/20 | 1,149 | 1,156 | 1,090 | 1,113 | 44,600 |
| 2022/06/17 | 1,158 | 1,187 | 1,122 | 1,149 | 62,900 |
| 2022/06/16 | 1,185 | 1,192 | 1,163 | 1,188 | 33,100 |
| 2022/06/15 | 1,210 | 1,210 | 1,150 | 1,163 | 46,700 |
| 2022/06/14 | 1,188 | 1,202 | 1,173 | 1,195 | 45,900 |
| 2022/06/13 | 1,261 | 1,290 | 1,210 | 1,213 | 52,500 |
| 2022/06/10 | 1,276 | 1,303 | 1,245 | 1,291 | 49,400 |
| 2022/06/09 | 1,290 | 1,319 | 1,270 | 1,290 | 69,200 |
| 2022/06/08 | 1,329 | 1,365 | 1,293 | 1,311 | 100,500 |
| 2022/06/07 | 1,292 | 1,330 | 1,235 | 1,308 | 110,000 |
| 2022/06/06 | 1,286 | 1,350 | 1,282 | 1,292 | 79,800 |
| 2022/06/03 | 1,241 | 1,315 | 1,238 | 1,297 | 146,000 |
| 2022/06/02 | 1,306 | 1,319 | 1,220 | 1,238 | 167,200 |
| 2022/06/01 | 1,290 | 1,338 | 1,250 | 1,319 | 293,700 |
| 2022/05/31 | 1,218 | 1,480 | 1,218 | 1,319 | 1,275,600 |
| 2022/05/30 | 1,223 | 1,239 | 1,179 | 1,180 | 52,500 |
| 2022/05/27 | 1,171 | 1,222 | 1,155 | 1,222 | 76,600 |
| 2022/05/26 | 1,100 | 1,170 | 1,100 | 1,159 | 39,600 |
| 2022/05/25 | 1,110 | 1,110 | 1,051 | 1,093 | 19,600 |
| 2022/05/24 | 1,135 | 1,135 | 1,104 | 1,104 | 18,400 |
| 2022/05/23 | 1,118 | 1,155 | 1,118 | 1,148 | 21,800 |
| 2022/05/20 | 1,096 | 1,111 | 1,078 | 1,103 | 16,900 |
| 2022/05/19 | 1,104 | 1,121 | 1,090 | 1,094 | 19,100 |
| 2022/05/18 | 1,117 | 1,150 | 1,107 | 1,134 | 33,600 |
| 2022/05/17 | 1,080 | 1,107 | 1,067 | 1,107 | 15,000 |
| 2022/05/16 | 1,114 | 1,136 | 1,056 | 1,076 | 39,500 |
| 2022/05/13 | 1,067 | 1,110 | 1,062 | 1,104 | 26,200 |
| 2022/05/12 | 1,084 | 1,084 | 1,037 | 1,037 | 28,600 |
| 2022/05/11 | 1,061 | 1,098 | 1,053 | 1,088 | 19,900 |
| 2022/05/10 | 1,038 | 1,060 | 1,021 | 1,050 | 25,100 |
| 2022/05/09 | 1,143 | 1,190 | 1,059 | 1,068 | 72,600 |
| 2022/05/06 | 1,119 | 1,211 | 1,102 | 1,160 | 75,500 |
| 2022/05/02 | 1,097 | 1,120 | 1,067 | 1,099 | 27,500 |
| 2022/04/28 | 1,037 | 1,049 | 1,024 | 1,047 | 16,200 |
| 2022/04/27 | 1,057 | 1,088 | 1,026 | 1,043 | 22,100 |
| 2022/04/26 | 1,064 | 1,080 | 1,044 | 1,074 | 15,500 |
| 2022/04/25 | 1,050 | 1,070 | 1,024 | 1,057 | 23,800 |
| 2022/04/22 | 1,094 | 1,115 | 1,077 | 1,086 | 24,600 |
| 2022/04/21 | 1,141 | 1,141 | 1,088 | 1,117 | 46,900 |
| 2022/04/20 | 1,169 | 1,169 | 1,120 | 1,129 | 28,800 |
| 2022/04/19 | 1,166 | 1,194 | 1,138 | 1,154 | 27,400 |
| 2022/04/18 | 1,218 | 1,218 | 1,165 | 1,165 | 16,000 |
| 2022/04/15 | 1,196 | 1,237 | 1,196 | 1,225 | 18,900 |
| 2022/04/14 | 1,191 | 1,227 | 1,167 | 1,204 | 21,000 |
| 2022/04/13 | 1,173 | 1,214 | 1,173 | 1,184 | 16,800 |
| 2022/04/12 | 1,195 | 1,208 | 1,160 | 1,176 | 27,200 |
| 2022/04/11 | 1,234 | 1,250 | 1,195 | 1,220 | 45,800 |
| 2022/04/08 | 1,307 | 1,307 | 1,249 | 1,260 | 32,500 |
| 2022/04/07 | 1,315 | 1,322 | 1,288 | 1,304 | 26,400 |
| 2022/04/06 | 1,318 | 1,352 | 1,297 | 1,345 | 58,400 |
| 2022/04/05 | 1,373 | 1,389 | 1,313 | 1,344 | 59,800 |
| 2022/04/04 | 1,349 | 1,399 | 1,342 | 1,373 | 59,000 |
| 2022/04/01 | 1,277 | 1,379 | 1,253 | 1,379 | 120,800 |
| 2022/03/31 | 1,300 | 1,320 | 1,220 | 1,290 | 219,800 |
| 2022/03/30 | 1,402 | 1,432 | 1,315 | 1,339 | 422,300 |
| 2022/03/29 | 1,582 | 1,582 | 1,582 | 1,582 | 16,600 |
| 2022/03/28 | 1,299 | 1,322 | 1,282 | 1,282 | 31,500 |
| 2022/03/25 | 1,343 | 1,354 | 1,263 | 1,299 | 65,500 |
| 2022/03/24 | 1,260 | 1,347 | 1,257 | 1,331 | 56,400 |
| 2022/03/23 | 1,259 | 1,304 | 1,213 | 1,290 | 92,100 |
| 2022/03/22 | 1,189 | 1,215 | 1,144 | 1,209 | 39,800 |
| 2022/03/18 | 1,096 | 1,213 | 1,072 | 1,188 | 82,900 |
| 2022/03/17 | 1,090 | 1,115 | 1,067 | 1,096 | 41,300 |
| 2022/03/16 | 1,045 | 1,093 | 1,040 | 1,093 | 39,200 |
| 2022/03/15 | 1,008 | 1,047 | 985 | 1,039 | 25,300 |
| 2022/03/14 | 933 | 1,009 | 933 | 993 | 26,200 |
| 2022/03/11 | 957 | 969 | 931 | 940 | 7,400 |
| 2022/03/10 | 950 | 973 | 932 | 960 | 17,100 |
| 2022/03/09 | 900 | 930 | 900 | 908 | 7,300 |
| 2022/03/08 | 901 | 940 | 892 | 898 | 19,500 |
| 2022/03/07 | 942 | 942 | 906 | 929 | 13,600 |
| 2022/03/04 | 988 | 988 | 942 | 957 | 13,200 |
| 2022/03/03 | 1,014 | 1,015 | 968 | 999 | 27,400 |
| 2022/03/02 | 1,001 | 1,002 | 971 | 989 | 10,500 |
| 2022/03/01 | 1,013 | 1,024 | 997 | 1,003 | 11,000 |
| 2022/02/28 | 978 | 1,012 | 961 | 994 | 14,300 |
| 2022/02/25 | 930 | 980 | 930 | 978 | 16,400 |
| 2022/02/24 | 933 | 945 | 905 | 919 | 19,600 |
| 2022/02/22 | 955 | 974 | 942 | 948 | 15,200 |
| 2022/02/21 | 1,021 | 1,021 | 978 | 985 | 21,700 |
| 2022/02/18 | 1,013 | 1,056 | 1,002 | 1,037 | 34,300 |
| 2022/02/17 | 1,016 | 1,063 | 1,016 | 1,036 | 36,700 |
| 2022/02/16 | 980 | 1,027 | 980 | 1,025 | 42,400 |
| 2022/02/15 | 953 | 1,039 | 953 | 966 | 43,800 |
| 2022/02/14 | 979 | 982 | 953 | 963 | 17,400 |
| 2022/02/10 | 972 | 998 | 965 | 982 | 27,100 |
| 2022/02/09 | 974 | 978 | 956 | 975 | 6,500 |
| 2022/02/08 | 947 | 980 | 946 | 962 | 6,500 |
| 2022/02/07 | 985 | 1,010 | 955 | 955 | 31,100 |
| 2022/02/04 | 905 | 1,052 | 903 | 1,010 | 112,400 |
| 2022/02/03 | 936 | 936 | 910 | 917 | 10,900 |
| 2022/02/02 | 935 | 948 | 926 | 935 | 9,800 |
| 2022/02/01 | 924 | 956 | 909 | 923 | 13,600 |
| 2022/01/31 | 884 | 924 | 880 | 910 | 9,400 |
| 2022/01/28 | 885 | 895 | 863 | 889 | 15,900 |
| 2022/01/27 | 956 | 956 | 884 | 885 | 29,600 |
| 2022/01/26 | 933 | 956 | 915 | 956 | 22,000 |
| 2022/01/25 | 983 | 983 | 926 | 927 | 32,700 |
| 2022/01/24 | 985 | 998 | 950 | 998 | 38,800 |
| 2022/01/21 | 1,009 | 1,015 | 1,002 | 1,007 | 15,600 |
| 2022/01/20 | 1,040 | 1,084 | 1,010 | 1,039 | 58,800 |
| 2022/01/19 | 1,023 | 1,048 | 1,003 | 1,010 | 23,500 |
| 2022/01/18 | 1,051 | 1,072 | 1,021 | 1,044 | 10,000 |
| 2022/01/17 | 1,041 | 1,058 | 1,034 | 1,038 | 12,300 |
| 2022/01/14 | 1,044 | 1,048 | 1,013 | 1,041 | 29,600 |
| 2022/01/13 | 1,125 | 1,128 | 1,051 | 1,058 | 13,400 |
| 2022/01/12 | 1,044 | 1,149 | 1,044 | 1,097 | 22,700 |
| 2022/01/11 | 1,011 | 1,046 | 1,011 | 1,035 | 13,900 |
| 2022/01/07 | 1,031 | 1,043 | 1,001 | 1,018 | 7,800 |
| 2022/01/06 | 1,017 | 1,023 | 991 | 1,004 | 33,200 |
| 2022/01/05 | 1,059 | 1,059 | 1,021 | 1,033 | 11,800 |
| 2022/01/04 | 1,060 | 1,076 | 1,037 | 1,038 | 10,700 |