エンバイオ・ホールディングス(6092)の株価時系列情報
エンバイオ・ホールディングス(6092)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 | 2,040 | 2,196 | 2,028 | 2,181 | 821,900 |
| 2017/12/28 | 2,043 | 2,059 | 2,011 | 2,027 | 303,800 |
| 2017/12/27 | 2,038 | 2,049 | 1,984 | 2,043 | 409,900 |
| 2017/12/26 | 1,960 | 2,032 | 1,938 | 2,011 | 484,800 |
| 2017/12/25 | 1,940 | 1,975 | 1,893 | 1,960 | 258,600 |
| 2017/12/22 | 1,945 | 1,955 | 1,916 | 1,932 | 150,400 |
| 2017/12/21 | 1,878 | 1,975 | 1,867 | 1,945 | 410,500 |
| 2017/12/20 | 1,950 | 1,950 | 1,855 | 1,888 | 345,600 |
| 2017/12/19 | 1,950 | 1,960 | 1,927 | 1,950 | 303,700 |
| 2017/12/18 | 2,080 | 2,085 | 1,926 | 1,942 | 571,200 |
| 2017/12/15 | 2,038 | 2,062 | 1,992 | 2,051 | 329,600 |
| 2017/12/14 | 2,041 | 2,092 | 2,019 | 2,035 | 262,000 |
| 2017/12/13 | 2,057 | 2,064 | 2,000 | 2,041 | 299,200 |
| 2017/12/12 | 2,081 | 2,144 | 2,040 | 2,062 | 354,000 |
| 2017/12/11 | 2,105 | 2,118 | 2,063 | 2,068 | 263,300 |
| 2017/12/08 | 2,128 | 2,130 | 2,051 | 2,103 | 354,100 |
| 2017/12/07 | 2,110 | 2,161 | 2,091 | 2,136 | 289,100 |
| 2017/12/06 | 2,150 | 2,196 | 2,058 | 2,153 | 583,400 |
| 2017/12/05 | 2,163 | 2,268 | 2,151 | 2,166 | 842,100 |
| 2017/12/04 | 2,382 | 2,454 | 2,165 | 2,190 | 1,654,600 |
| 2017/12/01 | 2,270 | 2,400 | 2,160 | 2,361 | 2,048,400 |
| 2017/11/30 | 2,265 | 2,313 | 2,130 | 2,130 | 1,249,000 |
| 2017/11/29 | 2,264 | 2,485 | 2,260 | 2,345 | 2,621,700 |
| 2017/11/28 | 2,240 | 2,246 | 2,110 | 2,237 | 1,069,800 |
| 2017/11/27 | 2,160 | 2,348 | 2,123 | 2,277 | 2,979,500 |
| 2017/11/24 | 1,948 | 2,248 | 1,933 | 2,208 | 3,926,100 |
| 2017/11/22 | 1,775 | 2,089 | 1,766 | 1,885 | 3,780,900 |
| 2017/11/21 | 1,691 | 1,715 | 1,620 | 1,695 | 356,500 |
| 2017/11/20 | 1,673 | 1,740 | 1,673 | 1,700 | 190,400 |
| 2017/11/17 | 1,715 | 1,722 | 1,633 | 1,698 | 299,200 |
| 2017/11/16 | 1,570 | 1,689 | 1,570 | 1,679 | 351,600 |
| 2017/11/15 | 1,680 | 1,698 | 1,523 | 1,550 | 991,900 |
| 2017/11/14 | 1,726 | 1,796 | 1,710 | 1,760 | 296,500 |
| 2017/11/13 | 1,749 | 1,763 | 1,694 | 1,714 | 163,200 |
| 2017/11/10 | 1,650 | 1,735 | 1,650 | 1,733 | 184,600 |
| 2017/11/09 | 1,721 | 1,735 | 1,632 | 1,684 | 288,900 |
| 2017/11/08 | 1,693 | 1,746 | 1,692 | 1,719 | 155,000 |
| 2017/11/07 | 1,672 | 1,716 | 1,665 | 1,700 | 158,800 |
| 2017/11/06 | 1,699 | 1,728 | 1,668 | 1,680 | 219,600 |
| 2017/11/02 | 1,770 | 1,797 | 1,706 | 1,711 | 318,600 |
| 2017/11/01 | 1,824 | 1,879 | 1,780 | 1,784 | 381,400 |
| 2017/10/31 | 1,747 | 1,837 | 1,746 | 1,791 | 260,200 |
| 2017/10/30 | 1,804 | 1,854 | 1,761 | 1,799 | 470,700 |
| 2017/10/27 | 1,680 | 1,790 | 1,680 | 1,764 | 382,000 |
| 2017/10/26 | 1,694 | 1,771 | 1,656 | 1,675 | 498,800 |
| 2017/10/25 | 1,791 | 1,829 | 1,700 | 1,711 | 771,300 |
| 2017/10/24 | 1,676 | 1,819 | 1,633 | 1,819 | 1,117,300 |
| 2017/10/23 | 1,610 | 1,687 | 1,565 | 1,685 | 669,900 |
| 2017/10/20 | 1,500 | 1,542 | 1,483 | 1,530 | 144,800 |
| 2017/10/19 | 1,491 | 1,515 | 1,462 | 1,500 | 90,900 |
| 2017/10/18 | 1,522 | 1,537 | 1,495 | 1,498 | 94,500 |
| 2017/10/17 | 1,500 | 1,545 | 1,482 | 1,539 | 224,100 |
| 2017/10/16 | 1,500 | 1,500 | 1,460 | 1,474 | 118,700 |
| 2017/10/13 | 1,501 | 1,504 | 1,465 | 1,475 | 69,000 |
| 2017/10/12 | 1,467 | 1,501 | 1,443 | 1,499 | 104,300 |
| 2017/10/11 | 1,471 | 1,489 | 1,438 | 1,439 | 96,300 |
| 2017/10/10 | 1,485 | 1,504 | 1,462 | 1,469 | 102,600 |
| 2017/10/06 | 1,517 | 1,527 | 1,485 | 1,500 | 121,400 |
| 2017/10/05 | 1,543 | 1,560 | 1,505 | 1,530 | 114,000 |
| 2017/10/04 | 1,553 | 1,567 | 1,514 | 1,525 | 133,000 |
| 2017/10/03 | 1,584 | 1,605 | 1,541 | 1,558 | 201,700 |
| 2017/10/02 | 1,505 | 1,625 | 1,501 | 1,585 | 437,700 |
| 2017/09/29 | 1,520 | 1,531 | 1,492 | 1,496 | 112,900 |
| 2017/09/28 | 1,538 | 1,538 | 1,478 | 1,501 | 190,200 |
| 2017/09/27 | 1,449 | 1,490 | 1,430 | 1,490 | 142,800 |
| 2017/09/26 | 1,492 | 1,492 | 1,435 | 1,449 | 196,800 |
| 2017/09/25 | 1,515 | 1,550 | 1,482 | 1,490 | 270,500 |
| 2017/09/22 | 1,569 | 1,595 | 1,460 | 1,492 | 538,000 |
| 2017/09/21 | 1,590 | 1,674 | 1,535 | 1,569 | 801,500 |
| 2017/09/20 | 1,515 | 1,612 | 1,488 | 1,603 | 599,300 |
| 2017/09/19 | 1,451 | 1,518 | 1,410 | 1,485 | 304,100 |
| 2017/09/15 | 1,409 | 1,477 | 1,390 | 1,423 | 220,400 |
| 2017/09/14 | 1,476 | 1,521 | 1,408 | 1,424 | 394,100 |
| 2017/09/13 | 1,500 | 1,506 | 1,452 | 1,492 | 224,300 |
| 2017/09/12 | 1,490 | 1,529 | 1,420 | 1,477 | 443,800 |
| 2017/09/11 | 1,440 | 1,490 | 1,406 | 1,485 | 634,700 |
| 2017/09/08 | 1,395 | 1,446 | 1,351 | 1,380 | 711,900 |
| 2017/09/07 | 1,516 | 1,570 | 1,356 | 1,367 | 1,077,600 |
| 2017/09/06 | 1,470 | 1,557 | 1,408 | 1,516 | 688,100 |
| 2017/09/05 | 1,705 | 1,743 | 1,428 | 1,510 | 1,387,700 |
| 2017/09/04 | 1,880 | 1,912 | 1,682 | 1,704 | 1,338,900 |
| 2017/09/01 | 1,575 | 1,965 | 1,575 | 1,920 | 2,574,600 |
| 2017/08/31 | 1,680 | 1,686 | 1,545 | 1,565 | 638,300 |
| 2017/08/30 | 1,690 | 1,723 | 1,632 | 1,670 | 531,300 |
| 2017/08/29 | 1,601 | 1,698 | 1,591 | 1,698 | 432,900 |
| 2017/08/28 | 1,600 | 1,670 | 1,583 | 1,624 | 666,600 |
| 2017/08/25 | 1,580 | 1,610 | 1,516 | 1,579 | 616,800 |
| 2017/08/24 | 1,438 | 1,580 | 1,417 | 1,580 | 1,095,400 |
| 2017/08/23 | 1,460 | 1,483 | 1,412 | 1,413 | 350,800 |
| 2017/08/22 | 1,392 | 1,469 | 1,382 | 1,460 | 318,900 |
| 2017/08/21 | 1,438 | 1,461 | 1,351 | 1,414 | 463,900 |
| 2017/08/18 | 1,330 | 1,412 | 1,300 | 1,410 | 439,700 |
| 2017/08/17 | 1,335 | 1,384 | 1,330 | 1,355 | 425,600 |
| 2017/08/16 | 1,266 | 1,340 | 1,252 | 1,326 | 476,800 |
| 2017/08/15 | 1,252 | 1,272 | 1,212 | 1,260 | 389,400 |
| 2017/08/14 | 1,269 | 1,350 | 1,202 | 1,240 | 1,581,800 |
| 2017/08/10 | 1,090 | 1,090 | 1,060 | 1,072 | 61,800 |
| 2017/08/09 | 1,119 | 1,119 | 1,069 | 1,089 | 39,700 |
| 2017/08/08 | 1,092 | 1,124 | 1,078 | 1,102 | 61,300 |
| 2017/08/07 | 1,093 | 1,099 | 1,077 | 1,082 | 47,800 |
| 2017/08/04 | 1,064 | 1,089 | 1,064 | 1,085 | 23,200 |
| 2017/08/03 | 1,102 | 1,102 | 1,066 | 1,076 | 49,900 |
| 2017/08/02 | 1,065 | 1,116 | 1,064 | 1,105 | 75,600 |
| 2017/08/01 | 1,118 | 1,118 | 1,066 | 1,075 | 111,500 |
| 2017/07/31 | 1,106 | 1,115 | 1,087 | 1,106 | 63,900 |
| 2017/07/28 | 1,118 | 1,125 | 1,103 | 1,106 | 76,300 |
| 2017/07/27 | 1,147 | 1,157 | 1,122 | 1,125 | 41,700 |
| 2017/07/26 | 1,125 | 1,166 | 1,117 | 1,148 | 66,500 |
| 2017/07/25 | 1,137 | 1,160 | 1,121 | 1,124 | 41,400 |
| 2017/07/24 | 1,150 | 1,170 | 1,127 | 1,143 | 63,700 |
| 2017/07/21 | 1,115 | 1,136 | 1,112 | 1,129 | 49,600 |
| 2017/07/20 | 1,104 | 1,124 | 1,102 | 1,103 | 44,400 |
| 2017/07/19 | 1,106 | 1,124 | 1,103 | 1,103 | 69,100 |
| 2017/07/18 | 1,123 | 1,144 | 1,109 | 1,111 | 57,800 |
| 2017/07/14 | 1,135 | 1,164 | 1,127 | 1,136 | 127,600 |
| 2017/07/13 | 1,185 | 1,206 | 1,135 | 1,140 | 180,400 |
| 2017/07/12 | 1,136 | 1,183 | 1,135 | 1,179 | 167,700 |
| 2017/07/11 | 1,110 | 1,171 | 1,110 | 1,134 | 174,800 |
| 2017/07/10 | 1,101 | 1,124 | 1,100 | 1,116 | 54,000 |
| 2017/07/07 | 1,091 | 1,121 | 1,083 | 1,116 | 79,100 |
| 2017/07/06 | 1,135 | 1,140 | 1,095 | 1,101 | 81,100 |
| 2017/07/05 | 1,099 | 1,123 | 1,087 | 1,112 | 114,200 |
| 2017/07/04 | 1,151 | 1,161 | 1,090 | 1,100 | 290,800 |
| 2017/07/03 | 1,180 | 1,236 | 1,140 | 1,169 | 659,700 |
| 2017/06/30 | 1,100 | 1,148 | 1,070 | 1,125 | 214,800 |
| 2017/06/29 | 1,124 | 1,125 | 1,085 | 1,093 | 211,300 |
| 2017/06/28 | 1,162 | 1,190 | 1,078 | 1,083 | 554,500 |
| 2017/06/27 | 1,200 | 1,243 | 1,192 | 1,192 | 258,400 |
| 2017/06/26 | 1,198 | 1,216 | 1,165 | 1,191 | 381,800 |
| 2017/06/23 | 1,235 | 1,280 | 1,160 | 1,220 | 1,027,600 |
| 2017/06/22 | 1,277 | 1,305 | 1,247 | 1,263 | 653,000 |
| 2017/06/21 | 1,308 | 1,318 | 1,241 | 1,247 | 1,092,700 |
| 2017/06/20 | 1,284 | 1,435 | 1,253 | 1,338 | 5,152,700 |
| 2017/06/19 | 1,423 | 1,483 | 1,276 | 1,285 | 4,807,700 |
| 2017/06/16 | 1,084 | 1,363 | 1,080 | 1,363 | 2,484,000 |
| 2017/06/15 | 999 | 1,063 | 999 | 1,063 | 215,500 |
| 2017/06/14 | 1,009 | 1,025 | 994 | 999 | 96,100 |
| 2017/06/13 | 1,009 | 1,034 | 1,002 | 1,006 | 95,100 |
| 2017/06/12 | 1,068 | 1,074 | 1,011 | 1,011 | 114,300 |
| 2017/06/09 | 1,037 | 1,059 | 1,025 | 1,053 | 132,100 |
| 2017/06/08 | 1,033 | 1,055 | 1,005 | 1,006 | 99,000 |
| 2017/06/07 | 1,007 | 1,051 | 998 | 1,037 | 95,400 |
| 2017/06/06 | 1,057 | 1,065 | 1,007 | 1,013 | 159,600 |
| 2017/06/05 | 1,005 | 1,075 | 1,005 | 1,068 | 167,500 |
| 2017/06/02 | 1,030 | 1,035 | 980 | 1,002 | 260,700 |
| 2017/06/01 | 1,031 | 1,065 | 1,008 | 1,029 | 154,700 |
| 2017/05/31 | 1,100 | 1,100 | 1,036 | 1,036 | 212,200 |
| 2017/05/30 | 1,087 | 1,154 | 1,080 | 1,102 | 431,500 |
| 2017/05/29 | 1,021 | 1,075 | 1,021 | 1,061 | 234,800 |
| 2017/05/26 | 1,036 | 1,048 | 992 | 1,011 | 321,400 |
| 2017/05/25 | 1,073 | 1,088 | 1,037 | 1,049 | 762,000 |
| 2017/05/24 | 1,064 | 1,079 | 1,007 | 1,079 | 1,286,700 |
| 2017/05/23 | 913 | 980 | 903 | 929 | 378,200 |
| 2017/05/22 | 897 | 911 | 885 | 898 | 153,900 |
| 2017/05/19 | 892 | 893 | 863 | 867 | 103,400 |
| 2017/05/18 | 860 | 928 | 856 | 880 | 289,900 |
| 2017/05/17 | 865 | 878 | 849 | 872 | 149,500 |
| 2017/05/16 | 910 | 914 | 833 | 878 | 756,000 |
| 2017/05/15 | 791 | 791 | 791 | 791 | 15,900 |
| 2017/05/12 | 678 | 691 | 663 | 691 | 15,700 |
| 2017/05/11 | 691 | 691 | 676 | 678 | 11,000 |
| 2017/05/10 | 685 | 700 | 682 | 691 | 9,700 |
| 2017/05/09 | 686 | 689 | 681 | 681 | 15,400 |
| 2017/05/08 | 687 | 703 | 687 | 693 | 35,900 |
| 2017/05/02 | 645 | 680 | 645 | 680 | 25,500 |
| 2017/05/01 | 645 | 654 | 640 | 642 | 19,400 |
| 2017/04/28 | 679 | 690 | 666 | 666 | 17,900 |
| 2017/04/27 | 666 | 676 | 666 | 676 | 2,700 |
| 2017/04/26 | 651 | 673 | 651 | 672 | 8,700 |
| 2017/04/25 | 649 | 664 | 637 | 660 | 5,800 |
| 2017/04/24 | 651 | 668 | 647 | 656 | 7,500 |
| 2017/04/21 | 661 | 661 | 651 | 654 | 2,600 |
| 2017/04/20 | 649 | 661 | 647 | 661 | 3,000 |
| 2017/04/19 | 660 | 660 | 649 | 649 | 15,100 |
| 2017/04/18 | 650 | 667 | 650 | 661 | 13,400 |
| 2017/04/17 | 639 | 646 | 633 | 642 | 7,500 |
| 2017/04/14 | 643 | 647 | 626 | 644 | 17,400 |
| 2017/04/13 | 614 | 658 | 612 | 653 | 19,500 |
| 2017/04/12 | 630 | 630 | 613 | 619 | 28,600 |
| 2017/04/11 | 650 | 651 | 631 | 639 | 16,600 |
| 2017/04/10 | 656 | 656 | 651 | 651 | 7,400 |
| 2017/04/07 | 662 | 666 | 647 | 656 | 8,500 |
| 2017/04/06 | 670 | 670 | 650 | 660 | 29,100 |
| 2017/04/05 | 695 | 695 | 673 | 675 | 22,100 |
| 2017/04/04 | 698 | 698 | 681 | 687 | 20,700 |
| 2017/04/03 | 690 | 695 | 690 | 690 | 6,800 |
| 2017/03/31 | 698 | 698 | 683 | 683 | 6,800 |
| 2017/03/30 | 698 | 703 | 679 | 696 | 21,400 |
| 2017/03/29 | 706 | 706 | 697 | 701 | 9,500 |
| 2017/03/28 | 700 | 715 | 694 | 699 | 7,700 |
| 2017/03/27 | 711 | 720 | 700 | 704 | 24,700 |
| 2017/03/24 | 696 | 711 | 696 | 711 | 9,600 |
| 2017/03/23 | 696 | 699 | 695 | 695 | 6,700 |
| 2017/03/22 | 699 | 699 | 691 | 697 | 3,700 |
| 2017/03/21 | 690 | 704 | 690 | 699 | 11,400 |
| 2017/03/17 | 690 | 696 | 683 | 690 | 24,600 |
| 2017/03/16 | 697 | 700 | 685 | 694 | 33,500 |
| 2017/03/15 | 699 | 710 | 692 | 697 | 24,700 |
| 2017/03/14 | 706 | 707 | 701 | 702 | 21,900 |
| 2017/03/13 | 710 | 715 | 705 | 711 | 15,500 |
| 2017/03/10 | 720 | 720 | 705 | 711 | 14,900 |
| 2017/03/09 | 710 | 717 | 710 | 712 | 3,800 |
| 2017/03/08 | 690 | 722 | 690 | 714 | 30,300 |
| 2017/03/07 | 711 | 711 | 705 | 705 | 19,100 |
| 2017/03/06 | 707 | 714 | 705 | 714 | 9,500 |
| 2017/03/03 | 706 | 718 | 706 | 715 | 32,200 |
| 2017/03/02 | 720 | 720 | 712 | 718 | 13,600 |
| 2017/03/01 | 716 | 720 | 711 | 720 | 7,600 |
| 2017/02/28 | 715 | 721 | 715 | 715 | 3,600 |
| 2017/02/27 | 725 | 731 | 716 | 717 | 9,600 |
| 2017/02/24 | 722 | 724 | 700 | 724 | 24,600 |
| 2017/02/23 | 727 | 729 | 722 | 722 | 9,800 |
| 2017/02/22 | 727 | 727 | 716 | 718 | 7,500 |
| 2017/02/21 | 725 | 727 | 719 | 726 | 7,400 |
| 2017/02/20 | 716 | 725 | 715 | 720 | 5,600 |
| 2017/02/17 | 727 | 727 | 716 | 719 | 7,000 |
| 2017/02/16 | 728 | 728 | 717 | 727 | 15,000 |
| 2017/02/15 | 719 | 724 | 716 | 718 | 15,800 |
| 2017/02/14 | 720 | 729 | 720 | 723 | 17,700 |
| 2017/02/13 | 699 | 735 | 685 | 724 | 110,400 |
| 2017/02/10 | 756 | 779 | 756 | 777 | 27,700 |
| 2017/02/09 | 755 | 770 | 753 | 757 | 15,800 |
| 2017/02/08 | 759 | 764 | 752 | 755 | 18,600 |
| 2017/02/07 | 752 | 757 | 740 | 749 | 22,100 |
| 2017/02/06 | 760 | 768 | 748 | 750 | 20,100 |
| 2017/02/03 | 730 | 757 | 730 | 757 | 23,600 |
| 2017/02/02 | 730 | 740 | 729 | 729 | 10,500 |
| 2017/02/01 | 733 | 737 | 726 | 735 | 9,700 |
| 2017/01/31 | 731 | 738 | 729 | 736 | 12,800 |
| 2017/01/30 | 731 | 735 | 725 | 729 | 19,000 |
| 2017/01/27 | 737 | 738 | 729 | 731 | 18,900 |
| 2017/01/26 | 737 | 746 | 732 | 735 | 24,800 |
| 2017/01/25 | 730 | 748 | 730 | 737 | 22,600 |
| 2017/01/24 | 731 | 738 | 725 | 729 | 13,700 |
| 2017/01/23 | 727 | 737 | 725 | 732 | 13,500 |
| 2017/01/20 | 730 | 741 | 725 | 725 | 23,100 |
| 2017/01/19 | 732 | 738 | 718 | 721 | 18,000 |
| 2017/01/18 | 715 | 724 | 713 | 718 | 14,700 |
| 2017/01/17 | 760 | 763 | 715 | 723 | 48,600 |
| 2017/01/16 | 775 | 795 | 756 | 756 | 72,500 |
| 2017/01/13 | 747 | 773 | 745 | 755 | 25,500 |
| 2017/01/12 | 762 | 770 | 747 | 750 | 19,900 |
| 2017/01/11 | 779 | 790 | 760 | 762 | 53,200 |
| 2017/01/10 | 741 | 777 | 740 | 765 | 75,200 |
| 2017/01/06 | 730 | 739 | 724 | 738 | 15,000 |
| 2017/01/05 | 730 | 742 | 721 | 733 | 33,700 |
| 2017/01/04 | 719 | 731 | 711 | 723 | 24,100 |