イーエムネットジャパン(7036)の株価時系列情報
イーエムネットジャパン(7036)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 | 2,881 | 2,919 | 2,850 | 2,850 | 3,300 |
| 2019/12/27 | 2,821 | 2,878 | 2,821 | 2,878 | 4,400 |
| 2019/12/26 | 2,799 | 2,830 | 2,766 | 2,811 | 5,300 |
| 2019/12/25 | 2,766 | 2,779 | 2,735 | 2,765 | 6,100 |
| 2019/12/24 | 2,801 | 2,801 | 2,732 | 2,794 | 4,900 |
| 2019/12/23 | 2,800 | 2,829 | 2,771 | 2,801 | 3,500 |
| 2019/12/20 | 2,711 | 2,768 | 2,707 | 2,768 | 4,300 |
| 2019/12/19 | 2,680 | 2,753 | 2,680 | 2,713 | 7,400 |
| 2019/12/18 | 2,738 | 2,738 | 2,701 | 2,710 | 9,000 |
| 2019/12/17 | 2,794 | 2,794 | 2,700 | 2,738 | 10,100 |
| 2019/12/16 | 2,830 | 2,880 | 2,770 | 2,770 | 13,200 |
| 2019/12/13 | 2,923 | 2,971 | 2,880 | 2,880 | 8,700 |
| 2019/12/12 | 2,971 | 3,010 | 2,922 | 2,922 | 9,600 |
| 2019/12/11 | 3,045 | 3,045 | 2,970 | 2,995 | 10,100 |
| 2019/12/10 | 3,050 | 3,100 | 3,050 | 3,090 | 3,100 |
| 2019/12/09 | 3,050 | 3,060 | 3,010 | 3,040 | 4,500 |
| 2019/12/06 | 3,010 | 3,070 | 2,985 | 3,045 | 8,600 |
| 2019/12/05 | 3,100 | 3,135 | 3,025 | 3,025 | 13,300 |
| 2019/12/04 | 3,080 | 3,130 | 3,040 | 3,085 | 13,300 |
| 2019/12/03 | 3,155 | 3,185 | 3,100 | 3,120 | 12,000 |
| 2019/12/02 | 3,195 | 3,205 | 3,160 | 3,205 | 9,300 |
| 2019/11/29 | 3,060 | 3,165 | 3,060 | 3,150 | 9,500 |
| 2019/11/28 | 3,080 | 3,105 | 3,030 | 3,050 | 6,900 |
| 2019/11/27 | 3,020 | 3,080 | 3,015 | 3,060 | 7,600 |
| 2019/11/26 | 3,025 | 3,030 | 3,010 | 3,010 | 5,600 |
| 2019/11/25 | 3,015 | 3,050 | 3,005 | 3,035 | 5,500 |
| 2019/11/22 | 2,988 | 3,030 | 2,972 | 3,000 | 7,000 |
| 2019/11/21 | 3,050 | 3,070 | 2,980 | 3,000 | 7,600 |
| 2019/11/20 | 3,020 | 3,050 | 2,965 | 3,030 | 14,600 |
| 2019/11/19 | 3,120 | 3,120 | 3,040 | 3,040 | 5,100 |
| 2019/11/18 | 3,105 | 3,165 | 3,035 | 3,090 | 12,100 |
| 2019/11/15 | 3,140 | 3,160 | 3,070 | 3,080 | 9,500 |
| 2019/11/14 | 3,210 | 3,230 | 3,050 | 3,135 | 16,500 |
| 2019/11/13 | 3,205 | 3,345 | 3,170 | 3,200 | 12,100 |
| 2019/11/12 | 3,370 | 3,370 | 3,260 | 3,275 | 5,700 |
| 2019/11/11 | 3,220 | 3,375 | 3,210 | 3,345 | 12,000 |
| 2019/11/08 | 3,110 | 3,220 | 3,075 | 3,195 | 11,000 |
| 2019/11/07 | 3,245 | 3,245 | 3,065 | 3,075 | 12,300 |
| 2019/11/06 | 3,450 | 3,450 | 3,210 | 3,210 | 7,300 |
| 2019/11/05 | 3,520 | 3,520 | 3,340 | 3,380 | 5,800 |
| 2019/11/01 | 3,395 | 3,420 | 3,355 | 3,410 | 6,900 |
| 2019/10/31 | 3,315 | 3,415 | 3,280 | 3,380 | 10,300 |
| 2019/10/30 | 3,295 | 3,325 | 3,210 | 3,290 | 4,900 |
| 2019/10/29 | 3,190 | 3,290 | 3,110 | 3,290 | 9,300 |
| 2019/10/28 | 3,200 | 3,200 | 3,130 | 3,130 | 2,200 |
| 2019/10/25 | 3,110 | 3,200 | 3,105 | 3,175 | 4,500 |
| 2019/10/24 | 3,145 | 3,160 | 3,060 | 3,085 | 6,100 |
| 2019/10/23 | 3,145 | 3,170 | 3,055 | 3,105 | 4,100 |
| 2019/10/21 | 3,050 | 3,180 | 3,000 | 3,075 | 10,100 |
| 2019/10/18 | 3,100 | 3,175 | 2,991 | 3,005 | 7,700 |
| 2019/10/17 | 3,080 | 3,180 | 3,055 | 3,135 | 2,500 |
| 2019/10/16 | 3,200 | 3,225 | 3,140 | 3,140 | 2,200 |
| 2019/10/15 | 3,190 | 3,190 | 3,150 | 3,170 | 2,500 |
| 2019/10/11 | 3,180 | 3,180 | 3,055 | 3,120 | 6,000 |
| 2019/10/10 | 3,290 | 3,290 | 3,195 | 3,205 | 3,300 |
| 2019/10/09 | 3,200 | 3,275 | 3,190 | 3,240 | 8,200 |
| 2019/10/08 | 3,175 | 3,210 | 3,125 | 3,150 | 3,500 |
| 2019/10/07 | 3,280 | 3,280 | 3,100 | 3,125 | 5,300 |
| 2019/10/04 | 3,290 | 3,335 | 3,210 | 3,210 | 10,100 |
| 2019/10/03 | 3,100 | 3,190 | 3,075 | 3,170 | 5,800 |
| 2019/10/02 | 3,110 | 3,205 | 3,055 | 3,095 | 6,400 |
| 2019/10/01 | 3,005 | 3,115 | 2,980 | 3,110 | 5,800 |
| 2019/09/30 | 2,997 | 3,025 | 2,981 | 3,005 | 2,300 |
| 2019/09/27 | 2,958 | 2,994 | 2,928 | 2,928 | 4,300 |
| 2019/09/26 | 3,000 | 3,100 | 2,920 | 2,921 | 7,400 |
| 2019/09/25 | 3,095 | 3,165 | 2,953 | 3,000 | 10,900 |
| 2019/09/24 | 2,949 | 3,100 | 2,949 | 3,085 | 11,200 |
| 2019/09/20 | 2,981 | 2,981 | 2,907 | 2,934 | 7,800 |
| 2019/09/19 | 2,996 | 3,030 | 2,950 | 2,950 | 4,600 |
| 2019/09/18 | 2,910 | 2,961 | 2,867 | 2,946 | 3,100 |
| 2019/09/17 | 2,947 | 2,947 | 2,861 | 2,910 | 2,300 |
| 2019/09/13 | 2,999 | 2,999 | 2,920 | 2,935 | 4,800 |
| 2019/09/12 | 3,005 | 3,005 | 2,901 | 2,901 | 10,300 |
| 2019/09/11 | 3,010 | 3,015 | 2,951 | 3,015 | 6,000 |
| 2019/09/10 | 3,150 | 3,150 | 2,992 | 3,010 | 11,700 |
| 2019/09/09 | 3,090 | 3,305 | 3,060 | 3,140 | 5,500 |
| 2019/09/06 | 3,220 | 3,285 | 3,145 | 3,150 | 5,400 |
| 2019/09/05 | 3,295 | 3,395 | 3,190 | 3,215 | 7,000 |
| 2019/09/04 | 3,365 | 3,415 | 3,220 | 3,220 | 9,800 |
| 2019/09/03 | 3,070 | 3,335 | 3,070 | 3,295 | 15,500 |
| 2019/09/02 | 2,931 | 3,065 | 2,931 | 3,055 | 5,500 |
| 2019/08/30 | 3,005 | 3,040 | 2,902 | 2,902 | 12,400 |
| 2019/08/29 | 3,095 | 3,095 | 2,950 | 3,005 | 6,500 |
| 2019/08/29 | 1 -> 2.00 分割 | ||||
| 2019/08/28 | 6,590 | 6,590 | 6,190 | 6,190 | 7,100 |
| 2019/08/27 | 6,470 | 6,530 | 6,310 | 6,520 | 3,900 |
| 2019/08/26 | 6,130 | 6,450 | 6,130 | 6,300 | 6,900 |
| 2019/08/23 | 7,020 | 7,020 | 6,310 | 6,310 | 19,500 |
| 2019/08/22 | 7,150 | 7,150 | 6,630 | 6,920 | 14,900 |
| 2019/08/21 | 6,950 | 7,290 | 6,950 | 7,110 | 14,100 |
| 2019/08/20 | 6,860 | 6,910 | 6,580 | 6,900 | 7,600 |
| 2019/08/19 | 6,700 | 6,920 | 6,700 | 6,740 | 15,500 |
| 2019/08/16 | 6,070 | 6,950 | 6,050 | 6,630 | 25,600 |
| 2019/08/15 | 5,760 | 6,050 | 5,580 | 6,010 | 7,600 |
| 2019/08/14 | 5,850 | 5,890 | 5,760 | 5,840 | 8,900 |
| 2019/08/13 | 5,440 | 5,940 | 5,390 | 5,790 | 13,400 |
| 2019/08/09 | 5,940 | 5,950 | 5,430 | 5,440 | 28,900 |
| 2019/08/08 | 5,100 | 5,660 | 5,030 | 5,660 | 55,400 |
| 2019/08/07 | 5,300 | 5,300 | 4,945 | 4,960 | 15,200 |
| 2019/08/06 | 4,945 | 5,240 | 4,945 | 5,220 | 14,900 |
| 2019/08/05 | 5,350 | 5,350 | 5,120 | 5,180 | 8,100 |
| 2019/08/02 | 5,400 | 5,410 | 5,060 | 5,350 | 15,100 |
| 2019/08/01 | 5,590 | 5,590 | 5,450 | 5,490 | 1,700 |
| 2019/07/31 | 5,520 | 5,560 | 5,470 | 5,530 | 2,100 |
| 2019/07/30 | 5,600 | 5,640 | 5,470 | 5,540 | 4,000 |
| 2019/07/29 | 5,700 | 5,760 | 5,580 | 5,590 | 2,400 |
| 2019/07/26 | 5,770 | 5,770 | 5,630 | 5,690 | 4,000 |
| 2019/07/25 | 5,890 | 5,980 | 5,770 | 5,770 | 5,400 |
| 2019/07/24 | 5,910 | 6,070 | 5,870 | 5,900 | 5,800 |
| 2019/07/23 | 5,790 | 5,980 | 5,770 | 5,910 | 5,700 |
| 2019/07/22 | 5,750 | 5,920 | 5,690 | 5,700 | 5,700 |
| 2019/07/19 | 5,530 | 5,900 | 5,530 | 5,750 | 4,700 |
| 2019/07/18 | 5,510 | 5,710 | 5,490 | 5,510 | 5,800 |
| 2019/07/17 | 5,450 | 5,670 | 5,420 | 5,560 | 6,400 |
| 2019/07/16 | 5,610 | 5,670 | 5,500 | 5,540 | 7,700 |
| 2019/07/12 | 6,000 | 6,020 | 5,710 | 5,750 | 11,000 |
| 2019/07/11 | 6,100 | 6,150 | 6,040 | 6,070 | 1,900 |
| 2019/07/10 | 6,040 | 6,090 | 6,010 | 6,090 | 3,500 |
| 2019/07/09 | 6,140 | 6,160 | 6,020 | 6,090 | 4,600 |
| 2019/07/08 | 6,200 | 6,250 | 6,100 | 6,220 | 3,400 |
| 2019/07/05 | 6,310 | 6,340 | 6,130 | 6,150 | 8,300 |
| 2019/07/04 | 6,040 | 6,430 | 6,010 | 6,370 | 17,000 |
| 2019/07/03 | 6,250 | 6,250 | 5,970 | 6,030 | 10,300 |
| 2019/07/02 | 6,370 | 6,370 | 6,150 | 6,240 | 6,600 |
| 2019/07/01 | 6,210 | 6,340 | 6,090 | 6,270 | 8,500 |
| 2019/06/28 | 6,120 | 6,240 | 5,990 | 6,050 | 9,700 |
| 2019/06/27 | 6,180 | 6,450 | 6,050 | 6,120 | 18,100 |
| 2019/06/26 | 6,180 | 6,310 | 6,050 | 6,140 | 25,000 |
| 2019/06/25 | 6,730 | 6,780 | 5,960 | 6,150 | 63,300 |
| 2019/06/24 | 7,290 | 7,410 | 6,760 | 6,910 | 25,400 |
| 2019/06/21 | 7,870 | 8,180 | 7,210 | 7,440 | 30,800 |
| 2019/06/20 | 8,000 | 8,600 | 7,770 | 8,000 | 56,500 |
| 2019/06/19 | 7,350 | 8,190 | 7,030 | 7,900 | 50,500 |
| 2019/06/18 | 7,370 | 7,430 | 6,950 | 7,350 | 20,900 |
| 2019/06/17 | 7,290 | 7,520 | 7,100 | 7,370 | 21,200 |
| 2019/06/14 | 6,950 | 7,540 | 6,940 | 7,440 | 51,200 |
| 2019/06/13 | 6,680 | 7,120 | 6,580 | 6,810 | 25,100 |
| 2019/06/12 | 6,730 | 6,790 | 6,470 | 6,590 | 5,100 |
| 2019/06/11 | 6,690 | 6,820 | 6,550 | 6,680 | 9,400 |
| 2019/06/10 | 6,750 | 6,880 | 6,470 | 6,530 | 20,800 |
| 2019/06/07 | 5,940 | 6,680 | 5,930 | 6,370 | 21,500 |
| 2019/06/06 | 6,210 | 6,300 | 5,840 | 5,900 | 12,400 |
| 2019/06/05 | 6,400 | 6,640 | 6,020 | 6,270 | 22,500 |
| 2019/06/04 | 5,680 | 6,200 | 5,600 | 6,110 | 24,300 |
| 2019/06/03 | 6,050 | 6,050 | 5,580 | 5,650 | 26,900 |
| 2019/05/31 | 6,300 | 6,440 | 6,090 | 6,150 | 20,500 |
| 2019/05/30 | 6,540 | 6,870 | 6,160 | 6,280 | 29,300 |
| 2019/05/29 | 6,560 | 7,280 | 6,460 | 6,510 | 67,600 |
| 2019/05/28 | 6,940 | 7,200 | 6,510 | 6,530 | 33,000 |
| 2019/05/27 | 7,500 | 7,600 | 6,850 | 7,010 | 71,500 |
| 2019/05/24 | 6,900 | 7,920 | 6,700 | 7,750 | 188,900 |
| 2019/05/23 | 5,900 | 6,950 | 5,740 | 6,950 | 83,100 |
| 2019/05/22 | 5,500 | 6,090 | 5,390 | 5,950 | 43,300 |
| 2019/05/21 | 5,430 | 5,430 | 5,150 | 5,350 | 11,400 |
| 2019/05/20 | 5,660 | 5,660 | 5,260 | 5,380 | 29,300 |
| 2019/05/17 | 5,240 | 5,600 | 5,150 | 5,560 | 94,500 |
| 2019/05/16 | 4,605 | 4,950 | 4,500 | 4,900 | 31,400 |
| 2019/05/15 | 4,320 | 4,330 | 4,250 | 4,260 | 4,900 |
| 2019/05/14 | 4,220 | 4,410 | 4,120 | 4,275 | 12,600 |
| 2019/05/13 | 4,100 | 4,285 | 4,100 | 4,275 | 3,700 |
| 2019/05/10 | 4,060 | 4,225 | 4,055 | 4,105 | 4,900 |
| 2019/05/09 | 4,105 | 4,170 | 4,030 | 4,075 | 3,700 |
| 2019/05/08 | 4,040 | 4,085 | 3,975 | 4,085 | 5,500 |
| 2019/05/07 | 3,810 | 4,380 | 3,795 | 4,040 | 26,200 |
| 2019/04/26 | 3,890 | 3,890 | 3,825 | 3,880 | 2,100 |
| 2019/04/25 | 3,935 | 3,935 | 3,835 | 3,890 | 3,200 |
| 2019/04/24 | 4,005 | 4,040 | 3,915 | 3,980 | 2,700 |
| 2019/04/23 | 4,060 | 4,130 | 3,945 | 4,005 | 2,700 |
| 2019/04/22 | 4,165 | 4,165 | 4,050 | 4,060 | 1,600 |
| 2019/04/19 | 4,035 | 4,165 | 3,975 | 4,165 | 4,500 |
| 2019/04/18 | 4,180 | 4,255 | 4,030 | 4,045 | 2,200 |
| 2019/04/17 | 4,005 | 4,180 | 4,000 | 4,180 | 3,400 |
| 2019/04/16 | 3,990 | 4,020 | 3,970 | 3,995 | 1,200 |
| 2019/04/15 | 4,100 | 4,100 | 3,935 | 4,010 | 3,700 |
| 2019/04/12 | 4,000 | 4,220 | 3,985 | 4,100 | 5,500 |
| 2019/04/11 | 3,995 | 4,010 | 3,915 | 4,010 | 3,900 |
| 2019/04/10 | 3,795 | 3,945 | 3,760 | 3,945 | 4,900 |
| 2019/04/09 | 4,030 | 4,030 | 3,825 | 3,860 | 7,400 |
| 2019/04/08 | 4,070 | 4,100 | 4,030 | 4,035 | 3,700 |
| 2019/04/05 | 4,110 | 4,150 | 4,030 | 4,055 | 8,900 |
| 2019/04/04 | 4,220 | 4,225 | 4,050 | 4,135 | 6,500 |
| 2019/04/03 | 4,320 | 4,360 | 4,235 | 4,235 | 5,400 |
| 2019/04/02 | 4,320 | 4,460 | 4,275 | 4,275 | 6,600 |
| 2019/04/01 | 4,410 | 4,475 | 4,320 | 4,390 | 7,300 |
| 2019/03/29 | 4,380 | 4,410 | 4,260 | 4,410 | 9,700 |
| 2019/03/28 | 4,580 | 4,580 | 4,250 | 4,360 | 14,000 |
| 2019/03/27 | 4,620 | 4,695 | 4,605 | 4,630 | 4,200 |
| 2019/03/26 | 4,610 | 4,685 | 4,530 | 4,595 | 4,700 |
| 2019/03/25 | 4,615 | 4,640 | 4,520 | 4,560 | 8,100 |
| 2019/03/22 | 4,910 | 4,910 | 4,720 | 4,795 | 4,200 |
| 2019/03/20 | 4,780 | 4,915 | 4,635 | 4,910 | 6,200 |
| 2019/03/19 | 4,930 | 5,000 | 4,700 | 4,785 | 9,000 |
| 2019/03/18 | 4,980 | 5,170 | 4,920 | 4,930 | 15,300 |
| 2019/03/15 | 4,840 | 4,930 | 4,720 | 4,875 | 7,900 |
| 2019/03/14 | 4,620 | 4,980 | 4,550 | 4,865 | 10,900 |
| 2019/03/13 | 4,615 | 4,685 | 4,505 | 4,515 | 5,500 |
| 2019/03/12 | 4,550 | 4,770 | 4,495 | 4,685 | 8,200 |
| 2019/03/11 | 4,400 | 4,480 | 4,340 | 4,420 | 5,400 |
| 2019/03/08 | 4,505 | 4,595 | 4,310 | 4,330 | 18,100 |
| 2019/03/07 | 4,980 | 4,980 | 4,700 | 4,700 | 12,100 |
| 2019/03/06 | 4,790 | 4,910 | 4,730 | 4,910 | 18,100 |
| 2019/03/05 | 4,495 | 4,655 | 4,345 | 4,650 | 13,600 |
| 2019/03/04 | 4,400 | 4,580 | 4,400 | 4,500 | 12,800 |
| 2019/03/01 | 4,160 | 4,415 | 4,160 | 4,365 | 9,100 |
| 2019/02/28 | 4,220 | 4,245 | 4,140 | 4,155 | 4,000 |
| 2019/02/27 | 4,190 | 4,440 | 4,135 | 4,240 | 8,800 |
| 2019/02/26 | 4,250 | 4,250 | 4,080 | 4,115 | 5,000 |
| 2019/02/25 | 4,120 | 4,295 | 4,060 | 4,255 | 8,500 |
| 2019/02/22 | 4,265 | 4,265 | 4,110 | 4,150 | 5,200 |
| 2019/02/21 | 4,445 | 4,450 | 4,250 | 4,265 | 7,100 |
| 2019/02/20 | 4,425 | 4,450 | 4,355 | 4,410 | 6,600 |
| 2019/02/19 | 4,365 | 4,400 | 4,320 | 4,370 | 4,800 |
| 2019/02/18 | 4,205 | 4,395 | 4,190 | 4,305 | 10,000 |
| 2019/02/15 | 4,235 | 4,290 | 4,100 | 4,150 | 15,100 |
| 2019/02/14 | 4,555 | 4,680 | 4,265 | 4,305 | 72,600 |
| 2019/02/13 | 3,940 | 4,070 | 3,815 | 3,995 | 21,600 |
| 2019/02/12 | 3,780 | 3,900 | 3,745 | 3,895 | 11,900 |
| 2019/02/08 | 3,625 | 3,725 | 3,610 | 3,710 | 3,900 |
| 2019/02/07 | 3,780 | 3,780 | 3,610 | 3,700 | 5,000 |
| 2019/02/06 | 3,805 | 3,805 | 3,670 | 3,710 | 5,300 |
| 2019/02/05 | 3,625 | 3,680 | 3,565 | 3,600 | 3,900 |
| 2019/02/04 | 3,515 | 3,590 | 3,500 | 3,590 | 1,900 |
| 2019/02/01 | 3,705 | 3,710 | 3,535 | 3,535 | 3,300 |
| 2019/01/31 | 3,575 | 3,615 | 3,535 | 3,570 | 4,300 |
| 2019/01/30 | 3,755 | 3,755 | 3,585 | 3,590 | 4,600 |
| 2019/01/29 | 3,800 | 3,810 | 3,730 | 3,755 | 2,400 |
| 2019/01/28 | 3,770 | 3,830 | 3,745 | 3,810 | 4,000 |
| 2019/01/25 | 3,675 | 3,800 | 3,665 | 3,700 | 3,200 |
| 2019/01/24 | 3,580 | 3,700 | 3,570 | 3,690 | 4,300 |
| 2019/01/23 | 3,650 | 3,650 | 3,555 | 3,595 | 3,800 |
| 2019/01/22 | 3,760 | 3,760 | 3,610 | 3,650 | 5,900 |
| 2019/01/21 | 3,830 | 3,855 | 3,760 | 3,760 | 5,300 |
| 2019/01/18 | 3,900 | 3,910 | 3,765 | 3,785 | 6,000 |
| 2019/01/17 | 3,925 | 3,925 | 3,800 | 3,895 | 12,000 |
| 2019/01/16 | 3,885 | 3,885 | 3,770 | 3,855 | 6,900 |
| 2019/01/15 | 3,550 | 3,745 | 3,550 | 3,745 | 6,700 |
| 2019/01/11 | 3,590 | 3,590 | 3,460 | 3,560 | 2,000 |
| 2019/01/10 | 3,530 | 3,530 | 3,295 | 3,520 | 3,300 |
| 2019/01/09 | 3,590 | 3,600 | 3,530 | 3,540 | 4,300 |
| 2019/01/08 | 3,350 | 3,595 | 3,350 | 3,555 | 8,400 |
| 2019/01/07 | 3,210 | 3,330 | 3,210 | 3,280 | 3,100 |
| 2019/01/04 | 2,945 | 3,200 | 2,945 | 3,200 | 5,600 |