ＭＲＴ(6034)の株価時系列情報
ＭＲＴ(6034)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 | 1,630 | 1,646 | 1,612 | 1,640 | 11,100 |
| 2017/12/28 | 1,648 | 1,660 | 1,607 | 1,622 | 38,800 |
| 2017/12/27 | 1,542 | 1,664 | 1,542 | 1,661 | 71,900 |
| 2017/12/26 | 1,553 | 1,574 | 1,537 | 1,538 | 61,300 |
| 2017/12/25 | 1,611 | 1,618 | 1,575 | 1,575 | 40,000 |
| 2017/12/22 | 1,620 | 1,624 | 1,606 | 1,620 | 22,100 |
| 2017/12/21 | 1,614 | 1,634 | 1,600 | 1,620 | 16,900 |
| 2017/12/20 | 1,629 | 1,631 | 1,600 | 1,613 | 45,200 |
| 2017/12/19 | 1,680 | 1,681 | 1,639 | 1,641 | 31,000 |
| 2017/12/18 | 1,700 | 1,713 | 1,682 | 1,682 | 40,500 |
| 2017/12/15 | 1,735 | 1,740 | 1,700 | 1,706 | 27,800 |
| 2017/12/14 | 1,743 | 1,764 | 1,722 | 1,735 | 34,900 |
| 2017/12/13 | 1,706 | 1,725 | 1,706 | 1,725 | 23,900 |
| 2017/12/12 | 1,721 | 1,742 | 1,702 | 1,703 | 25,200 |
| 2017/12/11 | 1,735 | 1,755 | 1,685 | 1,732 | 42,800 |
| 2017/12/08 | 1,788 | 1,788 | 1,710 | 1,719 | 83,200 |
| 2017/12/07 | 1,798 | 1,850 | 1,759 | 1,765 | 110,900 |
| 2017/12/06 | 1,796 | 1,831 | 1,725 | 1,788 | 96,100 |
| 2017/12/05 | 1,759 | 1,873 | 1,743 | 1,794 | 251,700 |
| 2017/12/04 | 1,722 | 1,763 | 1,713 | 1,719 | 55,700 |
| 2017/12/01 | 1,712 | 1,760 | 1,694 | 1,698 | 37,800 |
| 2017/11/30 | 1,701 | 1,705 | 1,662 | 1,703 | 47,100 |
| 2017/11/29 | 1,741 | 1,770 | 1,703 | 1,714 | 47,000 |
| 2017/11/28 | 1,731 | 1,756 | 1,673 | 1,729 | 55,900 |
| 2017/11/27 | 1,745 | 1,796 | 1,701 | 1,739 | 83,500 |
| 2017/11/24 | 1,611 | 1,734 | 1,610 | 1,719 | 103,500 |
| 2017/11/22 | 1,604 | 1,643 | 1,599 | 1,615 | 37,100 |
| 2017/11/21 | 1,575 | 1,597 | 1,558 | 1,594 | 20,900 |
| 2017/11/20 | 1,517 | 1,584 | 1,517 | 1,584 | 23,000 |
| 2017/11/17 | 1,582 | 1,582 | 1,507 | 1,543 | 56,500 |
| 2017/11/16 | 1,499 | 1,569 | 1,499 | 1,542 | 32,900 |
| 2017/11/15 | 1,480 | 1,600 | 1,470 | 1,497 | 73,600 |
| 2017/11/14 | 1,510 | 1,525 | 1,495 | 1,495 | 23,100 |
| 2017/11/13 | 1,544 | 1,544 | 1,511 | 1,515 | 12,000 |
| 2017/11/10 | 1,507 | 1,549 | 1,503 | 1,544 | 12,600 |
| 2017/11/09 | 1,546 | 1,546 | 1,504 | 1,525 | 24,600 |
| 2017/11/08 | 1,526 | 1,551 | 1,525 | 1,532 | 10,100 |
| 2017/11/07 | 1,548 | 1,555 | 1,539 | 1,541 | 11,200 |
| 2017/11/06 | 1,556 | 1,564 | 1,539 | 1,553 | 16,200 |
| 2017/11/02 | 1,551 | 1,575 | 1,542 | 1,554 | 20,700 |
| 2017/11/01 | 1,583 | 1,583 | 1,549 | 1,550 | 19,400 |
| 2017/10/31 | 1,560 | 1,617 | 1,549 | 1,556 | 59,800 |
| 2017/10/30 | 1,544 | 1,587 | 1,540 | 1,565 | 26,700 |
| 2017/10/27 | 1,512 | 1,543 | 1,512 | 1,532 | 13,300 |
| 2017/10/26 | 1,510 | 1,535 | 1,502 | 1,522 | 21,400 |
| 2017/10/25 | 1,540 | 1,547 | 1,501 | 1,510 | 26,800 |
| 2017/10/24 | 1,499 | 1,539 | 1,489 | 1,520 | 24,500 |
| 2017/10/23 | 1,513 | 1,513 | 1,470 | 1,492 | 20,200 |
| 2017/10/20 | 1,507 | 1,515 | 1,481 | 1,483 | 40,700 |
| 2017/10/19 | 1,500 | 1,531 | 1,500 | 1,505 | 25,600 |
| 2017/10/18 | 1,525 | 1,538 | 1,491 | 1,497 | 45,200 |
| 2017/10/17 | 1,514 | 1,537 | 1,514 | 1,526 | 18,000 |
| 2017/10/16 | 1,537 | 1,551 | 1,506 | 1,514 | 25,900 |
| 2017/10/13 | 1,560 | 1,573 | 1,523 | 1,544 | 35,300 |
| 2017/10/12 | 1,564 | 1,580 | 1,555 | 1,568 | 17,300 |
| 2017/10/11 | 1,562 | 1,578 | 1,551 | 1,560 | 23,000 |
| 2017/10/10 | 1,558 | 1,573 | 1,558 | 1,558 | 11,900 |
| 2017/10/06 | 1,569 | 1,578 | 1,556 | 1,561 | 18,100 |
| 2017/10/05 | 1,593 | 1,610 | 1,556 | 1,563 | 24,200 |
| 2017/10/04 | 1,618 | 1,618 | 1,591 | 1,591 | 14,600 |
| 2017/10/03 | 1,618 | 1,630 | 1,595 | 1,600 | 23,300 |
| 2017/10/02 | 1,621 | 1,654 | 1,591 | 1,610 | 41,600 |
| 2017/09/29 | 1,581 | 1,630 | 1,581 | 1,615 | 21,800 |
| 2017/09/28 | 1,606 | 1,607 | 1,578 | 1,598 | 17,700 |
| 2017/09/27 | 1,542 | 1,602 | 1,541 | 1,588 | 23,600 |
| 2017/09/26 | 1,553 | 1,577 | 1,538 | 1,542 | 28,800 |
| 2017/09/25 | 1,565 | 1,598 | 1,563 | 1,571 | 13,300 |
| 2017/09/22 | 1,603 | 1,615 | 1,540 | 1,555 | 47,400 |
| 2017/09/21 | 1,603 | 1,663 | 1,598 | 1,606 | 38,700 |
| 2017/09/20 | 1,632 | 1,632 | 1,600 | 1,617 | 25,300 |
| 2017/09/19 | 1,643 | 1,645 | 1,606 | 1,617 | 26,400 |
| 2017/09/15 | 1,590 | 1,605 | 1,567 | 1,605 | 20,600 |
| 2017/09/14 | 1,600 | 1,615 | 1,563 | 1,568 | 27,100 |
| 2017/09/13 | 1,633 | 1,633 | 1,602 | 1,603 | 26,600 |
| 2017/09/12 | 1,600 | 1,639 | 1,586 | 1,605 | 16,700 |
| 2017/09/11 | 1,580 | 1,612 | 1,570 | 1,586 | 19,600 |
| 2017/09/08 | 1,534 | 1,620 | 1,534 | 1,550 | 31,300 |
| 2017/09/07 | 1,618 | 1,618 | 1,552 | 1,555 | 46,400 |
| 2017/09/06 | 1,538 | 1,624 | 1,531 | 1,600 | 52,300 |
| 2017/09/05 | 1,672 | 1,700 | 1,578 | 1,591 | 90,100 |
| 2017/09/04 | 1,771 | 1,771 | 1,666 | 1,666 | 71,200 |
| 2017/09/01 | 1,821 | 1,822 | 1,764 | 1,772 | 34,900 |
| 2017/08/31 | 1,889 | 1,889 | 1,785 | 1,821 | 64,100 |
| 2017/08/30 | 1,893 | 1,898 | 1,841 | 1,878 | 54,200 |
| 2017/08/29 | 1,803 | 1,867 | 1,801 | 1,853 | 78,200 |
| 2017/08/28 | 1,760 | 1,845 | 1,760 | 1,832 | 34,400 |
| 2017/08/25 | 1,760 | 1,781 | 1,730 | 1,756 | 26,200 |
| 2017/08/24 | 1,748 | 1,770 | 1,722 | 1,765 | 19,000 |
| 2017/08/23 | 1,770 | 1,787 | 1,730 | 1,730 | 23,400 |
| 2017/08/22 | 1,710 | 1,765 | 1,710 | 1,748 | 23,000 |
| 2017/08/21 | 1,813 | 1,823 | 1,730 | 1,730 | 29,700 |
| 2017/08/18 | 1,790 | 1,821 | 1,790 | 1,799 | 24,200 |
| 2017/08/17 | 1,829 | 1,868 | 1,820 | 1,820 | 41,500 |
| 2017/08/16 | 1,740 | 1,842 | 1,740 | 1,829 | 63,600 |
| 2017/08/15 | 1,715 | 1,795 | 1,715 | 1,735 | 38,200 |
| 2017/08/14 | 1,606 | 1,750 | 1,602 | 1,702 | 77,000 |
| 2017/08/10 | 1,810 | 1,850 | 1,785 | 1,800 | 30,700 |
| 2017/08/09 | 1,832 | 1,850 | 1,800 | 1,830 | 59,000 |
| 2017/08/08 | 1,823 | 1,875 | 1,823 | 1,869 | 28,800 |
| 2017/08/07 | 1,847 | 1,873 | 1,826 | 1,843 | 29,500 |
| 2017/08/04 | 1,807 | 1,938 | 1,805 | 1,848 | 89,800 |
| 2017/08/03 | 1,862 | 1,869 | 1,806 | 1,811 | 54,700 |
| 2017/08/02 | 1,844 | 1,897 | 1,825 | 1,860 | 61,800 |
| 2017/08/01 | 1,900 | 1,919 | 1,819 | 1,820 | 139,500 |
| 2017/07/31 | 1,870 | 1,937 | 1,854 | 1,920 | 121,500 |
| 2017/07/28 | 1,956 | 1,970 | 1,878 | 1,886 | 165,800 |
| 2017/07/27 | 2,100 | 2,102 | 1,954 | 1,960 | 274,500 |
| 2017/07/26 | 2,224 | 2,247 | 2,100 | 2,109 | 211,900 |
| 2017/07/25 | 2,222 | 2,237 | 2,198 | 2,200 | 57,700 |
| 2017/07/24 | 2,222 | 2,279 | 2,201 | 2,233 | 83,300 |
| 2017/07/21 | 2,190 | 2,299 | 2,187 | 2,245 | 138,500 |
| 2017/07/20 | 2,244 | 2,259 | 2,200 | 2,207 | 75,200 |
| 2017/07/19 | 2,206 | 2,287 | 2,202 | 2,244 | 118,000 |
| 2017/07/18 | 2,290 | 2,309 | 2,185 | 2,200 | 193,500 |
| 2017/07/14 | 2,340 | 2,369 | 2,260 | 2,315 | 236,200 |
| 2017/07/13 | 2,420 | 2,473 | 2,321 | 2,342 | 512,300 |
| 2017/07/12 | 2,283 | 2,434 | 2,242 | 2,430 | 582,700 |
| 2017/07/11 | 2,292 | 2,439 | 2,252 | 2,301 | 1,353,600 |
| 2017/07/10 | 2,049 | 2,336 | 2,035 | 2,310 | 1,611,900 |
| 2017/07/07 | 2,000 | 2,081 | 1,958 | 2,032 | 221,600 |
| 2017/07/06 | 1,990 | 2,144 | 1,906 | 2,013 | 859,400 |
| 2017/07/05 | 1,980 | 1,999 | 1,892 | 1,965 | 214,300 |
| 2017/07/04 | 2,115 | 2,150 | 1,910 | 2,000 | 437,200 |
| 2017/07/03 | 2,099 | 2,149 | 2,006 | 2,108 | 548,000 |
| 2017/06/30 | 1,877 | 2,049 | 1,838 | 2,049 | 687,600 |
| 2017/06/29 | 1,949 | 2,049 | 1,850 | 1,873 | 688,300 |
| 2017/06/28 | 2,030 | 2,040 | 1,904 | 1,923 | 741,400 |
| 2017/06/27 | 2,080 | 2,181 | 2,001 | 2,085 | 1,693,000 |
| 2017/06/26 | 1,623 | 1,999 | 1,623 | 1,999 | 1,878,600 |
| 2017/06/23 | 1,629 | 1,779 | 1,580 | 1,625 | 972,500 |
| 2017/06/22 | 1,463 | 1,495 | 1,463 | 1,479 | 15,300 |
| 2017/06/21 | 1,485 | 1,500 | 1,460 | 1,471 | 28,800 |
| 2017/06/20 | 1,502 | 1,505 | 1,490 | 1,497 | 12,200 |
| 2017/06/19 | 1,488 | 1,508 | 1,476 | 1,496 | 19,600 |
| 2017/06/16 | 1,512 | 1,517 | 1,468 | 1,488 | 20,900 |
| 2017/06/15 | 1,519 | 1,530 | 1,500 | 1,524 | 11,100 |
| 2017/06/14 | 1,550 | 1,550 | 1,512 | 1,512 | 12,300 |
| 2017/06/13 | 1,500 | 1,543 | 1,490 | 1,536 | 18,400 |
| 2017/06/12 | 1,537 | 1,537 | 1,508 | 1,519 | 14,700 |
| 2017/06/09 | 1,552 | 1,560 | 1,518 | 1,537 | 19,600 |
| 2017/06/08 | 1,531 | 1,553 | 1,518 | 1,533 | 14,000 |
| 2017/06/07 | 1,558 | 1,558 | 1,524 | 1,538 | 25,600 |
| 2017/06/06 | 1,620 | 1,620 | 1,568 | 1,575 | 38,000 |
| 2017/06/05 | 1,600 | 1,642 | 1,585 | 1,610 | 39,600 |
| 2017/06/02 | 1,621 | 1,639 | 1,587 | 1,599 | 38,700 |
| 2017/06/01 | 1,630 | 1,650 | 1,600 | 1,610 | 50,100 |
| 2017/05/31 | 1,552 | 1,625 | 1,530 | 1,625 | 50,200 |
| 2017/05/30 | 1,600 | 1,615 | 1,530 | 1,542 | 76,500 |
| 2017/05/29 | 1,553 | 1,641 | 1,553 | 1,600 | 104,500 |
| 2017/05/26 | 1,529 | 1,550 | 1,510 | 1,549 | 61,300 |
| 2017/05/25 | 1,500 | 1,536 | 1,480 | 1,521 | 66,100 |
| 2017/05/24 | 1,415 | 1,509 | 1,415 | 1,509 | 97,000 |
| 2017/05/23 | 1,426 | 1,426 | 1,395 | 1,410 | 24,500 |
| 2017/05/22 | 1,442 | 1,468 | 1,414 | 1,417 | 48,600 |
| 2017/05/19 | 1,375 | 1,436 | 1,375 | 1,412 | 61,500 |
| 2017/05/18 | 1,349 | 1,378 | 1,334 | 1,373 | 16,800 |
| 2017/05/17 | 1,389 | 1,389 | 1,358 | 1,372 | 19,100 |
| 2017/05/16 | 1,361 | 1,382 | 1,361 | 1,375 | 16,500 |
| 2017/05/15 | 1,368 | 1,368 | 1,339 | 1,363 | 18,100 |
| 2017/05/12 | 1,375 | 1,376 | 1,340 | 1,370 | 25,800 |
| 2017/05/11 | 1,418 | 1,418 | 1,376 | 1,380 | 44,700 |
| 2017/05/10 | 1,388 | 1,485 | 1,384 | 1,410 | 91,000 |
| 2017/05/09 | 1,400 | 1,416 | 1,382 | 1,403 | 44,900 |
| 2017/05/08 | 1,352 | 1,377 | 1,342 | 1,370 | 27,400 |
| 2017/05/02 | 1,306 | 1,345 | 1,306 | 1,341 | 26,800 |
| 2017/05/01 | 1,334 | 1,334 | 1,306 | 1,310 | 20,300 |
| 2017/04/28 | 1,373 | 1,426 | 1,325 | 1,335 | 84,100 |
| 2017/04/27 | 1,369 | 1,369 | 1,349 | 1,354 | 13,600 |
| 2017/04/26 | 1,340 | 1,371 | 1,339 | 1,357 | 32,400 |
| 2017/04/25 | 1,300 | 1,344 | 1,297 | 1,335 | 27,800 |
| 2017/04/24 | 1,315 | 1,315 | 1,295 | 1,300 | 36,900 |
| 2017/04/21 | 1,336 | 1,339 | 1,310 | 1,316 | 32,200 |
| 2017/04/20 | 1,347 | 1,360 | 1,308 | 1,323 | 48,200 |
| 2017/04/19 | 1,386 | 1,395 | 1,330 | 1,358 | 43,100 |
| 2017/04/18 | 1,362 | 1,449 | 1,340 | 1,356 | 60,600 |
| 2017/04/17 | 1,325 | 1,368 | 1,300 | 1,362 | 185,000 |
| 2017/04/14 | 1,340 | 1,553 | 1,335 | 1,392 | 904,800 |
| 2017/04/13 | 1,240 | 1,270 | 1,210 | 1,253 | 33,500 |
| 2017/04/12 | 1,251 | 1,253 | 1,188 | 1,200 | 73,800 |
| 2017/04/11 | 1,312 | 1,312 | 1,276 | 1,276 | 36,700 |
| 2017/04/10 | 1,324 | 1,348 | 1,320 | 1,322 | 22,800 |
| 2017/04/07 | 1,330 | 1,331 | 1,272 | 1,324 | 64,800 |
| 2017/04/06 | 1,376 | 1,390 | 1,309 | 1,310 | 60,000 |
| 2017/04/05 | 1,400 | 1,413 | 1,335 | 1,350 | 60,700 |
| 2017/04/04 | 1,380 | 1,411 | 1,318 | 1,398 | 135,900 |
| 2017/04/03 | 1,438 | 1,516 | 1,289 | 1,350 | 414,300 |
| 2017/03/31 | 1,712 | 1,712 | 1,662 | 1,668 | 18,400 |
| 2017/03/30 | 1,716 | 1,716 | 1,666 | 1,673 | 20,100 |
| 2017/03/29 | 1,680 | 1,730 | 1,662 | 1,702 | 37,200 |
| 2017/03/28 | 1,670 | 1,683 | 1,631 | 1,650 | 27,100 |
| 2017/03/27 | 1,689 | 1,694 | 1,671 | 1,674 | 11,900 |
| 2017/03/24 | 1,667 | 1,700 | 1,659 | 1,694 | 15,300 |
| 2017/03/23 | 1,694 | 1,710 | 1,655 | 1,684 | 19,900 |
| 2017/03/22 | 1,694 | 1,720 | 1,680 | 1,686 | 19,500 |
| 2017/03/21 | 1,777 | 1,777 | 1,696 | 1,734 | 21,900 |
| 2017/03/17 | 1,774 | 1,780 | 1,741 | 1,768 | 16,300 |
| 2017/03/16 | 1,680 | 1,785 | 1,680 | 1,783 | 32,300 |
| 2017/03/15 | 1,755 | 1,755 | 1,675 | 1,694 | 57,700 |
| 2017/03/14 | 1,808 | 1,814 | 1,735 | 1,755 | 69,000 |
| 2017/03/13 | 1,842 | 1,867 | 1,825 | 1,833 | 27,100 |
| 2017/03/10 | 1,860 | 1,873 | 1,824 | 1,828 | 31,400 |
| 2017/03/09 | 1,827 | 1,851 | 1,801 | 1,844 | 28,500 |
| 2017/03/08 | 1,818 | 1,860 | 1,814 | 1,827 | 28,000 |
| 2017/03/07 | 1,848 | 1,884 | 1,827 | 1,830 | 35,600 |
| 2017/03/06 | 1,914 | 1,914 | 1,855 | 1,855 | 35,100 |
| 2017/03/03 | 1,889 | 1,923 | 1,857 | 1,908 | 47,500 |
| 2017/03/02 | 1,908 | 1,970 | 1,880 | 1,895 | 128,000 |
| 2017/03/01 | 1,840 | 1,858 | 1,760 | 1,828 | 115,500 |
| 2017/02/28 | 1,990 | 2,029 | 1,830 | 1,871 | 184,400 |
| 2017/02/27 | 1,908 | 2,000 | 1,905 | 1,996 | 209,400 |
| 2017/02/24 | 1,872 | 1,907 | 1,860 | 1,881 | 73,800 |
| 2017/02/23 | 1,865 | 1,901 | 1,852 | 1,891 | 81,600 |
| 2017/02/22 | 1,806 | 1,929 | 1,775 | 1,907 | 276,600 |
| 2017/02/21 | 1,747 | 1,800 | 1,747 | 1,768 | 44,600 |
| 2017/02/20 | 1,857 | 1,859 | 1,741 | 1,763 | 150,600 |
| 2017/02/17 | 1,720 | 1,786 | 1,698 | 1,774 | 195,200 |
| 2017/02/16 | 1,623 | 1,710 | 1,619 | 1,686 | 78,200 |
| 2017/02/15 | 1,657 | 1,657 | 1,614 | 1,630 | 15,600 |
| 2017/02/14 | 1,653 | 1,677 | 1,630 | 1,630 | 32,000 |
| 2017/02/13 | 1,598 | 1,650 | 1,592 | 1,649 | 37,700 |
| 2017/02/10 | 1,575 | 1,605 | 1,556 | 1,585 | 29,600 |
| 2017/02/09 | 1,574 | 1,584 | 1,555 | 1,560 | 23,100 |
| 2017/02/08 | 1,600 | 1,607 | 1,552 | 1,579 | 78,600 |
| 2017/02/07 | 1,653 | 1,653 | 1,615 | 1,625 | 33,100 |
| 2017/02/06 | 1,646 | 1,693 | 1,641 | 1,643 | 33,600 |
| 2017/02/03 | 1,685 | 1,695 | 1,635 | 1,645 | 52,000 |
| 2017/02/02 | 1,649 | 1,691 | 1,642 | 1,652 | 26,000 |
| 2017/02/01 | 1,654 | 1,663 | 1,643 | 1,650 | 20,500 |
| 2017/01/31 | 1,670 | 1,677 | 1,650 | 1,655 | 19,200 |
| 2017/01/30 | 1,651 | 1,690 | 1,646 | 1,681 | 24,800 |
| 2017/01/27 | 1,699 | 1,699 | 1,642 | 1,646 | 34,200 |
| 2017/01/26 | 1,720 | 1,720 | 1,678 | 1,681 | 21,400 |
| 2017/01/25 | 1,694 | 1,718 | 1,671 | 1,700 | 17,800 |
| 2017/01/24 | 1,671 | 1,685 | 1,664 | 1,665 | 14,900 |
| 2017/01/23 | 1,640 | 1,695 | 1,640 | 1,688 | 19,900 |
| 2017/01/20 | 1,681 | 1,684 | 1,625 | 1,639 | 44,000 |
| 2017/01/19 | 1,685 | 1,708 | 1,682 | 1,682 | 15,400 |
| 2017/01/18 | 1,681 | 1,715 | 1,676 | 1,683 | 15,900 |
| 2017/01/17 | 1,705 | 1,720 | 1,682 | 1,693 | 23,300 |
| 2017/01/16 | 1,720 | 1,735 | 1,696 | 1,712 | 15,100 |
| 2017/01/13 | 1,693 | 1,718 | 1,690 | 1,714 | 24,700 |
| 2017/01/12 | 1,764 | 1,764 | 1,680 | 1,702 | 55,900 |
| 2017/01/11 | 1,769 | 1,778 | 1,699 | 1,732 | 55,700 |
| 2017/01/10 | 1,842 | 1,844 | 1,756 | 1,777 | 56,500 |
| 2017/01/06 | 1,798 | 1,843 | 1,781 | 1,823 | 59,300 |
| 2017/01/05 | 1,740 | 1,836 | 1,731 | 1,825 | 68,600 |
| 2017/01/04 | 1,774 | 1,795 | 1,741 | 1,757 | 50,100 |