エムスリー(2413)の株価時系列情報
エムスリー(2413)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 |
|---|---|---|---|---|---|
| 2013/12/30 | 259,500 | 264,000 | 259,200 | 263,500 | 7,277 |
| 2013/12/27 | 259,200 | 259,600 | 257,500 | 259,100 | 4,023 |
| 2013/12/26 | 259,700 | 259,800 | 257,100 | 259,100 | 3,632 |
| 2013/12/25 | 250,800 | 257,100 | 250,600 | 256,800 | 8,762 |
| 2013/12/24 | 248,000 | 251,000 | 248,000 | 251,000 | 9,155 |
| 2013/12/20 | 248,800 | 251,300 | 248,000 | 249,300 | 4,694 |
| 2013/12/19 | 247,700 | 251,500 | 247,600 | 250,500 | 4,642 |
| 2013/12/18 | 249,400 | 250,800 | 245,700 | 246,800 | 7,949 |
| 2013/12/17 | 250,000 | 252,400 | 247,800 | 249,300 | 3,432 |
| 2013/12/16 | 252,500 | 253,100 | 247,500 | 248,100 | 5,267 |
| 2013/12/13 | 252,400 | 257,500 | 251,300 | 251,500 | 6,564 |
| 2013/12/12 | 253,700 | 255,500 | 251,900 | 253,300 | 3,434 |
| 2013/12/11 | 259,300 | 259,900 | 252,100 | 253,600 | 7,170 |
| 2013/12/10 | 262,100 | 263,300 | 259,000 | 259,100 | 5,566 |
| 2013/12/09 | 264,400 | 264,400 | 261,100 | 264,400 | 7,743 |
| 2013/12/06 | 259,000 | 262,400 | 258,000 | 260,300 | 4,793 |
| 2013/12/05 | 265,400 | 265,800 | 259,500 | 260,000 | 7,110 |
| 2013/12/04 | 260,000 | 265,900 | 259,400 | 263,700 | 4,696 |
| 2013/12/03 | 267,500 | 268,500 | 261,700 | 261,800 | 6,543 |
| 2013/12/02 | 268,600 | 269,800 | 264,700 | 268,900 | 5,246 |
| 2013/11/29 | 269,200 | 269,500 | 263,300 | 267,300 | 5,333 |
| 2013/11/28 | 266,500 | 269,200 | 265,300 | 269,100 | 8,331 |
| 2013/11/27 | 261,000 | 265,000 | 259,800 | 263,600 | 9,093 |
| 2013/11/26 | 259,400 | 261,700 | 258,500 | 261,000 | 6,271 |
| 2013/11/25 | 260,100 | 261,700 | 258,500 | 259,400 | 5,354 |
| 2013/11/22 | 255,000 | 260,600 | 252,900 | 259,100 | 14,983 |
| 2013/11/21 | 252,600 | 255,500 | 250,800 | 253,900 | 10,066 |
| 2013/11/20 | 250,600 | 252,800 | 248,400 | 252,700 | 11,983 |
| 2013/11/19 | 248,700 | 251,200 | 245,900 | 247,700 | 10,050 |
| 2013/11/18 | 240,900 | 251,200 | 240,800 | 245,600 | 18,460 |
| 2013/11/15 | 232,100 | 239,400 | 224,000 | 239,000 | 18,721 |
| 2013/11/14 | 246,500 | 247,200 | 231,300 | 232,800 | 23,131 |
| 2013/11/13 | 253,500 | 254,500 | 245,100 | 246,600 | 8,201 |
| 2013/11/12 | 248,800 | 254,000 | 248,700 | 253,700 | 6,337 |
| 2013/11/11 | 252,000 | 253,600 | 247,000 | 247,900 | 6,559 |
| 2013/11/08 | 250,600 | 251,200 | 246,800 | 249,600 | 8,945 |
| 2013/11/07 | 257,000 | 259,000 | 250,900 | 251,700 | 7,221 |
| 2013/11/06 | 257,900 | 259,200 | 254,100 | 255,000 | 4,573 |
| 2013/11/05 | 259,500 | 259,500 | 252,700 | 255,900 | 10,837 |
| 2013/11/01 | 267,700 | 268,300 | 257,200 | 257,800 | 9,902 |
| 2013/10/31 | 275,000 | 275,000 | 268,400 | 268,500 | 6,817 |
| 2013/10/30 | 275,000 | 277,300 | 267,600 | 270,700 | 22,592 |
| 2013/10/29 | 270,200 | 275,000 | 269,400 | 272,500 | 15,221 |
| 2013/10/28 | 268,600 | 268,900 | 261,700 | 264,000 | 5,664 |
| 2013/10/25 | 269,000 | 270,500 | 261,000 | 263,600 | 11,103 |
| 2013/10/24 | 261,000 | 267,200 | 260,500 | 266,500 | 4,078 |
| 2013/10/23 | 268,600 | 268,900 | 261,700 | 263,100 | 4,620 |
| 2013/10/22 | 267,800 | 269,000 | 263,800 | 265,800 | 6,715 |
| 2013/10/21 | 267,400 | 269,400 | 265,300 | 266,100 | 3,760 |
| 2013/10/18 | 268,900 | 270,500 | 266,900 | 266,900 | 5,412 |
| 2013/10/17 | 268,000 | 270,800 | 267,000 | 267,900 | 4,788 |
| 2013/10/16 | 268,000 | 268,900 | 264,200 | 267,500 | 3,961 |
| 2013/10/15 | 268,000 | 271,500 | 268,000 | 268,200 | 4,822 |
| 2013/10/11 | 265,900 | 269,900 | 263,800 | 267,500 | 7,011 |
| 2013/10/10 | 261,500 | 266,800 | 261,500 | 263,700 | 7,938 |
| 2013/10/09 | 252,800 | 261,700 | 248,900 | 261,400 | 9,636 |
| 2013/10/08 | 255,000 | 255,600 | 246,100 | 253,300 | 17,313 |
| 2013/10/07 | 261,500 | 265,300 | 257,100 | 257,600 | 7,116 |
| 2013/10/04 | 268,600 | 268,600 | 264,000 | 264,200 | 4,982 |
| 2013/10/03 | 264,200 | 271,800 | 264,200 | 269,700 | 9,478 |
| 2013/10/02 | 270,800 | 273,100 | 264,600 | 266,200 | 12,083 |
| 2013/10/01 | 270,300 | 274,900 | 268,600 | 270,800 | 9,453 |
| 2013/09/30 | 268,500 | 274,700 | 268,200 | 271,700 | 9,691 |
| 2013/09/27 | 272,000 | 274,800 | 269,300 | 273,500 | 10,583 |
| 2013/09/26 | 266,900 | 275,000 | 265,500 | 271,800 | 14,187 |
| 2013/09/25 | 267,900 | 269,300 | 263,300 | 265,100 | 10,304 |
| 2013/09/24 | 260,500 | 269,900 | 260,200 | 265,400 | 14,815 |
| 2013/09/20 | 257,100 | 259,900 | 256,300 | 258,400 | 8,226 |
| 2013/09/19 | 260,700 | 261,000 | 251,300 | 256,500 | 14,505 |
| 2013/09/18 | 254,000 | 260,000 | 253,000 | 256,200 | 14,193 |
| 2013/09/17 | 253,100 | 254,500 | 251,200 | 251,700 | 11,049 |
| 2013/09/13 | 254,900 | 257,400 | 248,300 | 253,000 | 26,095 |
| 2013/09/12 | 256,900 | 258,000 | 246,000 | 252,400 | 54,179 |
| 2013/09/11 | 288,600 | 290,000 | 283,000 | 286,900 | 5,551 |
| 2013/09/10 | 276,500 | 288,000 | 276,000 | 287,800 | 6,254 |
| 2013/09/09 | 278,900 | 278,900 | 273,600 | 278,100 | 2,841 |
| 2013/09/06 | 279,000 | 279,600 | 269,000 | 270,200 | 4,914 |
| 2013/09/05 | 274,300 | 278,000 | 272,000 | 277,000 | 4,364 |
| 2013/09/04 | 267,600 | 271,700 | 266,300 | 271,000 | 2,562 |
| 2013/09/03 | 263,800 | 268,700 | 262,300 | 267,600 | 3,173 |
| 2013/09/02 | 259,500 | 264,800 | 257,900 | 261,600 | 3,432 |
| 2013/08/30 | 259,200 | 259,900 | 255,500 | 257,100 | 2,670 |
| 2013/08/29 | 257,800 | 260,800 | 256,500 | 257,500 | 3,596 |
| 2013/08/28 | 255,000 | 260,900 | 252,200 | 257,600 | 5,907 |
| 2013/08/27 | 264,100 | 264,600 | 257,800 | 259,500 | 5,466 |
| 2013/08/26 | 264,000 | 269,900 | 263,000 | 268,200 | 3,299 |
| 2013/08/23 | 262,700 | 265,900 | 257,600 | 262,100 | 7,555 |
| 2013/08/22 | 264,100 | 266,000 | 257,300 | 262,500 | 6,893 |
| 2013/08/21 | 269,600 | 274,300 | 265,500 | 268,000 | 4,754 |
| 2013/08/20 | 272,500 | 274,400 | 268,600 | 271,000 | 4,054 |
| 2013/08/19 | 264,100 | 275,900 | 263,200 | 272,600 | 4,985 |
| 2013/08/16 | 261,500 | 265,100 | 255,000 | 262,300 | 3,225 |
| 2013/08/15 | 258,500 | 265,500 | 257,900 | 264,200 | 4,975 |
| 2013/08/14 | 254,800 | 262,800 | 254,600 | 261,200 | 3,945 |
| 2013/08/13 | 251,200 | 257,500 | 247,800 | 252,800 | 5,510 |
| 2013/08/12 | 252,500 | 259,500 | 251,200 | 252,200 | 4,467 |
| 2013/08/09 | 259,100 | 261,200 | 252,800 | 255,800 | 3,228 |
| 2013/08/08 | 258,300 | 266,100 | 255,200 | 257,000 | 3,902 |
| 2013/08/07 | 266,900 | 266,900 | 261,200 | 262,700 | 3,949 |
| 2013/08/06 | 269,900 | 274,500 | 263,200 | 270,600 | 4,653 |
| 2013/08/05 | 276,900 | 277,000 | 266,600 | 268,400 | 5,146 |
| 2013/08/02 | 261,000 | 273,900 | 260,800 | 272,200 | 13,192 |
| 2013/08/01 | 260,000 | 263,000 | 251,000 | 255,300 | 8,185 |
| 2013/07/31 | 270,300 | 279,700 | 264,300 | 270,000 | 9,740 |
| 2013/07/30 | 254,100 | 272,200 | 253,000 | 270,400 | 11,982 |
| 2013/07/29 | 249,000 | 256,600 | 247,800 | 252,400 | 8,746 |
| 2013/07/26 | 250,000 | 252,100 | 244,000 | 247,400 | 5,766 |
| 2013/07/25 | 250,000 | 252,800 | 248,300 | 252,100 | 3,724 |
| 2013/07/24 | 252,100 | 254,600 | 248,100 | 248,600 | 3,405 |
| 2013/07/23 | 256,000 | 256,000 | 250,400 | 251,700 | 5,324 |
| 2013/07/22 | 246,100 | 259,700 | 245,800 | 258,700 | 11,709 |
| 2013/07/19 | 239,500 | 243,900 | 234,000 | 243,600 | 7,578 |
| 2013/07/18 | 233,700 | 239,200 | 232,600 | 238,600 | 4,569 |
| 2013/07/17 | 229,800 | 234,700 | 229,100 | 234,000 | 3,052 |
| 2013/07/16 | 236,300 | 236,800 | 228,700 | 229,400 | 5,163 |
| 2013/07/12 | 231,900 | 237,300 | 231,900 | 236,300 | 6,434 |
| 2013/07/11 | 225,200 | 232,400 | 225,100 | 231,300 | 3,704 |
| 2013/07/10 | 232,800 | 232,800 | 226,900 | 229,000 | 5,769 |
| 2013/07/09 | 231,800 | 233,000 | 229,100 | 230,700 | 2,510 |
| 2013/07/08 | 236,200 | 236,300 | 228,800 | 229,000 | 3,512 |
| 2013/07/05 | 234,200 | 236,000 | 232,000 | 233,000 | 4,094 |
| 2013/07/04 | 231,300 | 235,000 | 230,300 | 234,100 | 3,535 |
| 2013/07/03 | 231,100 | 232,500 | 228,100 | 230,500 | 2,955 |
| 2013/07/02 | 234,000 | 234,500 | 228,600 | 231,000 | 5,671 |
| 2013/07/01 | 226,100 | 232,800 | 224,500 | 232,400 | 7,723 |
| 2013/06/28 | 220,900 | 224,100 | 216,600 | 222,800 | 9,920 |
| 2013/06/27 | 211,400 | 218,300 | 207,500 | 217,800 | 4,939 |
| 2013/06/26 | 220,100 | 221,800 | 207,000 | 207,400 | 4,861 |
| 2013/06/25 | 215,000 | 220,900 | 210,000 | 219,800 | 7,644 |
| 2013/06/24 | 221,800 | 222,000 | 216,800 | 217,100 | 3,477 |
| 2013/06/21 | 213,000 | 222,900 | 213,000 | 221,700 | 6,726 |
| 2013/06/20 | 224,000 | 224,800 | 218,000 | 219,000 | 3,733 |
| 2013/06/19 | 228,400 | 230,000 | 222,100 | 225,700 | 9,252 |
| 2013/06/18 | 222,100 | 228,500 | 222,000 | 226,400 | 8,580 |
| 2013/06/17 | 201,700 | 221,000 | 201,700 | 219,300 | 10,169 |
| 2013/06/14 | 200,600 | 202,700 | 198,400 | 200,500 | 4,384 |
| 2013/06/13 | 203,700 | 205,800 | 195,700 | 196,700 | 4,610 |
| 2013/06/12 | 200,000 | 205,900 | 197,500 | 204,400 | 4,543 |
| 2013/06/11 | 202,700 | 207,100 | 199,700 | 204,900 | 6,112 |
| 2013/06/10 | 196,500 | 201,200 | 195,500 | 200,600 | 7,164 |
| 2013/06/07 | 186,300 | 195,000 | 185,400 | 189,600 | 8,306 |
| 2013/06/06 | 205,300 | 207,100 | 196,700 | 197,200 | 9,633 |
| 2013/06/05 | 208,000 | 217,900 | 208,000 | 211,200 | 5,484 |
| 2013/06/04 | 208,100 | 212,400 | 203,000 | 210,600 | 6,673 |
| 2013/06/03 | 211,500 | 217,000 | 207,100 | 208,500 | 7,034 |
| 2013/05/31 | 210,000 | 219,300 | 208,300 | 219,300 | 11,110 |
| 2013/05/30 | 208,600 | 213,000 | 203,400 | 205,000 | 5,134 |
| 2013/05/29 | 218,800 | 219,000 | 212,400 | 212,700 | 5,132 |
| 2013/05/28 | 209,300 | 215,900 | 206,300 | 215,600 | 7,332 |
| 2013/05/27 | 207,600 | 213,700 | 201,800 | 207,600 | 5,900 |
| 2013/05/24 | 209,600 | 218,900 | 201,200 | 214,500 | 12,666 |
| 2013/05/23 | 221,000 | 226,100 | 205,200 | 205,500 | 11,207 |
| 2013/05/22 | 222,200 | 227,400 | 215,100 | 221,600 | 12,658 |
| 2013/05/21 | 228,300 | 229,900 | 222,200 | 223,000 | 8,775 |
| 2013/05/20 | 234,800 | 234,800 | 221,000 | 228,300 | 10,544 |
| 2013/05/17 | 228,000 | 235,000 | 226,100 | 232,700 | 14,158 |
| 2013/05/16 | 236,200 | 236,300 | 208,900 | 220,900 | 16,720 |
| 2013/05/15 | 245,600 | 246,500 | 231,200 | 236,200 | 15,364 |
| 2013/05/14 | 224,500 | 241,400 | 224,100 | 240,600 | 22,505 |
| 2013/05/13 | 223,000 | 224,900 | 221,400 | 224,700 | 7,651 |
| 2013/05/10 | 225,000 | 226,000 | 219,000 | 221,600 | 8,953 |
| 2013/05/09 | 226,900 | 226,900 | 220,500 | 222,200 | 8,479 |
| 2013/05/08 | 225,000 | 226,300 | 220,600 | 224,300 | 9,122 |
| 2013/05/07 | 224,100 | 225,500 | 221,500 | 223,900 | 10,538 |
| 2013/05/02 | 223,200 | 223,800 | 218,100 | 221,000 | 7,632 |
| 2013/05/01 | 227,500 | 229,000 | 221,500 | 222,700 | 11,906 |
| 2013/04/30 | 218,400 | 222,800 | 216,300 | 220,300 | 17,724 |
| 2013/04/26 | 226,000 | 229,900 | 213,700 | 215,500 | 20,358 |
| 2013/04/25 | 236,700 | 247,900 | 231,800 | 240,000 | 15,305 |
| 2013/04/24 | 222,300 | 237,000 | 221,400 | 236,600 | 14,288 |
| 2013/04/23 | 217,000 | 221,300 | 214,500 | 218,900 | 7,577 |
| 2013/04/22 | 215,500 | 217,800 | 212,500 | 216,400 | 7,113 |
| 2013/04/19 | 216,000 | 218,000 | 207,000 | 210,500 | 10,699 |
| 2013/04/18 | 205,500 | 216,700 | 202,100 | 214,400 | 11,955 |
| 2013/04/17 | 204,300 | 205,600 | 203,200 | 205,600 | 8,399 |
| 2013/04/16 | 194,400 | 201,600 | 193,000 | 200,700 | 10,921 |
| 2013/04/15 | 195,100 | 197,100 | 194,800 | 195,900 | 3,921 |
| 2013/04/12 | 197,200 | 197,200 | 193,400 | 194,800 | 2,412 |
| 2013/04/11 | 200,000 | 202,000 | 195,100 | 195,700 | 5,222 |
| 2013/04/10 | 193,000 | 199,200 | 190,700 | 196,400 | 8,599 |
| 2013/04/09 | 191,900 | 193,800 | 188,100 | 193,600 | 8,627 |
| 2013/04/08 | 189,000 | 193,600 | 187,700 | 190,900 | 6,662 |
| 2013/04/05 | 187,200 | 188,000 | 184,300 | 185,600 | 8,517 |
| 2013/04/04 | 180,000 | 184,600 | 176,200 | 184,000 | 7,020 |
| 2013/04/03 | 175,000 | 182,700 | 174,400 | 180,900 | 7,455 |
| 2013/04/02 | 175,900 | 176,000 | 170,000 | 173,300 | 6,645 |
| 2013/04/01 | 181,900 | 183,000 | 176,600 | 177,300 | 4,545 |
| 2013/03/29 | 186,000 | 187,400 | 180,900 | 181,900 | 8,403 |
| 2013/03/28 | 182,100 | 186,600 | 180,900 | 183,300 | 8,845 |
| 2013/03/27 | 180,100 | 181,300 | 179,200 | 180,100 | 6,455 |
| 2013/03/26 | 180,000 | 182,900 | 180,000 | 181,800 | 4,158 |
| 2013/03/25 | 180,200 | 181,700 | 179,800 | 180,600 | 5,771 |
| 2013/03/22 | 187,500 | 188,300 | 181,100 | 181,700 | 10,148 |
| 2013/03/21 | 180,800 | 188,800 | 180,500 | 187,000 | 11,604 |
| 2013/03/19 | 175,000 | 179,300 | 174,800 | 179,200 | 4,865 |
| 2013/03/18 | 178,000 | 180,000 | 175,300 | 175,600 | 4,700 |
| 2013/03/15 | 177,000 | 183,500 | 176,900 | 179,500 | 7,342 |
| 2013/03/14 | 176,000 | 177,000 | 174,600 | 175,200 | 3,715 |
| 2013/03/13 | 177,600 | 178,400 | 174,500 | 176,100 | 6,170 |
| 2013/03/12 | 179,800 | 180,000 | 175,600 | 177,600 | 6,865 |
| 2013/03/11 | 178,900 | 180,800 | 177,800 | 179,200 | 5,727 |
| 2013/03/08 | 177,100 | 177,500 | 174,800 | 175,500 | 7,624 |
| 2013/03/07 | 174,000 | 177,500 | 173,500 | 175,400 | 6,203 |
| 2013/03/06 | 171,900 | 173,300 | 170,100 | 172,400 | 7,043 |
| 2013/03/05 | 169,800 | 170,700 | 168,800 | 169,800 | 4,495 |
| 2013/03/04 | 168,600 | 169,700 | 167,000 | 168,600 | 6,828 |
| 2013/03/01 | 161,600 | 164,700 | 160,700 | 164,600 | 7,755 |
| 2013/02/28 | 158,300 | 161,900 | 158,300 | 159,600 | 6,719 |
| 2013/02/27 | 158,200 | 159,400 | 156,100 | 158,300 | 7,743 |
| 2013/02/26 | 158,000 | 159,400 | 157,000 | 158,300 | 9,227 |
| 2013/02/25 | 157,200 | 158,800 | 155,400 | 158,800 | 11,656 |
| 2013/02/22 | 155,200 | 157,800 | 155,100 | 156,600 | 19,885 |
| 2013/02/21 | 152,200 | 156,300 | 150,100 | 153,500 | 28,615 |
| 2013/02/20 | 164,600 | 164,800 | 161,300 | 162,000 | 8,255 |
| 2013/02/19 | 164,900 | 168,000 | 164,600 | 166,300 | 2,839 |
| 2013/02/18 | 165,000 | 165,000 | 159,200 | 164,600 | 5,973 |
| 2013/02/15 | 166,400 | 166,400 | 163,300 | 164,900 | 5,634 |
| 2013/02/14 | 160,000 | 168,200 | 159,600 | 166,300 | 6,508 |
| 2013/02/13 | 160,000 | 162,200 | 158,000 | 159,600 | 4,416 |
| 2013/02/12 | 165,000 | 166,100 | 159,000 | 161,500 | 5,781 |
| 2013/02/08 | 156,900 | 163,400 | 156,900 | 163,000 | 12,389 |
| 2013/02/07 | 154,900 | 157,000 | 153,700 | 156,700 | 4,813 |
| 2013/02/06 | 153,800 | 154,600 | 152,800 | 154,300 | 3,250 |
| 2013/02/05 | 152,900 | 153,600 | 152,200 | 153,300 | 3,165 |
| 2013/02/04 | 153,500 | 154,300 | 152,100 | 152,900 | 4,561 |
| 2013/02/01 | 149,200 | 152,900 | 149,000 | 152,500 | 4,227 |
| 2013/01/31 | 153,200 | 153,200 | 148,900 | 149,100 | 6,648 |
| 2013/01/30 | 153,200 | 154,400 | 148,200 | 152,500 | 12,006 |
| 2013/01/29 | 151,700 | 153,900 | 151,100 | 153,200 | 3,676 |
| 2013/01/28 | 153,700 | 154,600 | 151,900 | 152,100 | 5,458 |
| 2013/01/25 | 153,500 | 154,700 | 151,800 | 152,700 | 4,378 |
| 2013/01/24 | 152,800 | 154,600 | 151,700 | 153,400 | 3,387 |
| 2013/01/23 | 152,300 | 154,800 | 151,800 | 153,800 | 4,938 |
| 2013/01/22 | 151,400 | 153,000 | 150,500 | 152,200 | 3,948 |
| 2013/01/21 | 149,800 | 152,100 | 149,400 | 150,900 | 3,481 |
| 2013/01/18 | 151,000 | 151,300 | 148,800 | 150,600 | 3,591 |
| 2013/01/17 | 148,700 | 151,700 | 148,100 | 150,100 | 5,741 |
| 2013/01/16 | 149,200 | 151,000 | 146,800 | 148,000 | 6,707 |
| 2013/01/15 | 149,000 | 149,800 | 145,500 | 148,300 | 5,993 |
| 2013/01/11 | 144,000 | 148,100 | 142,600 | 148,100 | 9,738 |
| 2013/01/10 | 142,500 | 142,500 | 140,200 | 141,500 | 5,250 |
| 2013/01/09 | 142,000 | 143,900 | 139,500 | 143,000 | 6,075 |
| 2013/01/08 | 144,200 | 146,600 | 141,200 | 141,500 | 8,906 |
| 2013/01/07 | 138,000 | 144,600 | 137,300 | 144,100 | 10,428 |
| 2013/01/04 | 138,100 | 138,500 | 136,500 | 137,600 | 9,480 |