エムティーアイ(9438)の株価時系列情報
エムティーアイ(9438)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 |
|---|---|---|---|---|---|
| 2004/12/30 | 132,000 | 134,000 | 132,000 | 133,000 | 89 |
| 2004/12/29 | 133,000 | 133,000 | 130,000 | 133,000 | 178 |
| 2004/12/28 | 128,000 | 130,000 | 127,000 | 130,000 | 141 |
| 2004/12/27 | 130,000 | 130,000 | 125,000 | 126,000 | 213 |
| 2004/12/24 | 130,000 | 131,000 | 126,000 | 128,000 | 371 |
| 2004/12/22 | 131,000 | 132,000 | 129,000 | 130,000 | 235 |
| 2004/12/21 | 133,000 | 133,000 | 130,000 | 132,000 | 198 |
| 2004/12/20 | 134,000 | 134,000 | 130,000 | 133,000 | 252 |
| 2004/12/17 | 130,000 | 134,000 | 130,000 | 133,000 | 163 |
| 2004/12/16 | 136,000 | 136,000 | 130,000 | 134,000 | 219 |
| 2004/12/15 | 135,000 | 139,000 | 132,000 | 139,000 | 171 |
| 2004/12/14 | 130,000 | 132,000 | 126,000 | 132,000 | 159 |
| 2004/12/13 | 139,000 | 139,000 | 131,000 | 132,000 | 133 |
| 2004/12/10 | 133,000 | 133,000 | 132,000 | 133,000 | 51 |
| 2004/12/09 | 136,000 | 136,000 | 132,000 | 133,000 | 82 |
| 2004/12/08 | 132,000 | 136,000 | 132,000 | 136,000 | 60 |
| 2004/12/07 | 138,000 | 139,000 | 132,000 | 135,000 | 179 |
| 2004/12/06 | 141,000 | 143,000 | 139,000 | 140,000 | 58 |
| 2004/12/03 | 141,000 | 143,000 | 140,000 | 141,000 | 42 |
| 2004/12/02 | 142,000 | 147,000 | 142,000 | 143,000 | 112 |
| 2004/12/01 | 140,000 | 142,000 | 138,000 | 140,000 | 120 |
| 2004/11/30 | 142,000 | 142,000 | 138,000 | 141,000 | 67 |
| 2004/11/29 | 148,000 | 150,000 | 142,000 | 142,000 | 196 |
| 2004/11/26 | 150,000 | 155,000 | 142,000 | 148,000 | 482 |
| 2004/11/25 | 131,000 | 152,000 | 130,000 | 147,000 | 540 |
| 2004/11/24 | 136,000 | 136,000 | 128,000 | 132,000 | 299 |
| 2004/11/22 | 140,000 | 140,000 | 129,000 | 134,000 | 553 |
| 2004/11/19 | 152,000 | 153,000 | 144,000 | 149,000 | 706 |
| 2004/11/18 | 162,000 | 172,000 | 162,000 | 164,000 | 653 |
| 2004/11/17 | 160,000 | 163,000 | 159,000 | 162,000 | 374 |
| 2004/11/16 | 160,000 | 162,000 | 159,000 | 161,000 | 323 |
| 2004/11/15 | 160,000 | 163,000 | 159,000 | 163,000 | 365 |
| 2004/11/12 | 159,000 | 160,000 | 157,000 | 160,000 | 49 |
| 2004/11/11 | 160,000 | 160,000 | 158,000 | 159,000 | 36 |
| 2004/11/10 | 160,000 | 160,000 | 158,000 | 160,000 | 189 |
| 2004/11/09 | 161,000 | 162,000 | 158,000 | 161,000 | 85 |
| 2004/11/08 | 160,000 | 164,000 | 160,000 | 161,000 | 143 |
| 2004/11/05 | 161,000 | 164,000 | 160,000 | 161,000 | 183 |
| 2004/11/04 | 163,000 | 163,000 | 160,000 | 161,000 | 88 |
| 2004/11/02 | 161,000 | 163,000 | 160,000 | 163,000 | 54 |
| 2004/11/01 | 164,000 | 164,000 | 158,000 | 163,000 | 102 |
| 2004/10/29 | 165,000 | 165,000 | 164,000 | 165,000 | 275 |
| 2004/10/28 | 165,000 | 165,000 | 162,000 | 164,000 | 175 |
| 2004/10/27 | 164,000 | 164,000 | 160,000 | 164,000 | 88 |
| 2004/10/26 | 160,000 | 162,000 | 158,000 | 160,000 | 51 |
| 2004/10/25 | 162,000 | 165,000 | 161,000 | 163,000 | 252 |
| 2004/10/22 | 165,000 | 165,000 | 157,000 | 165,000 | 306 |
| 2004/10/21 | 156,000 | 163,000 | 154,000 | 163,000 | 425 |
| 2004/10/20 | 155,000 | 157,000 | 155,000 | 156,000 | 104 |
| 2004/10/19 | 163,000 | 163,000 | 154,000 | 159,000 | 87 |
| 2004/10/18 | 165,000 | 166,000 | 155,000 | 162,000 | 285 |
| 2004/10/15 | 160,000 | 165,000 | 158,000 | 165,000 | 285 |
| 2004/10/14 | 155,000 | 164,000 | 153,000 | 162,000 | 600 |
| 2004/10/13 | 151,000 | 155,000 | 150,000 | 151,000 | 129 |
| 2004/10/12 | 145,000 | 159,000 | 144,000 | 154,000 | 402 |
| 2004/10/08 | 144,000 | 146,000 | 144,000 | 145,000 | 166 |
| 2004/10/07 | 148,000 | 148,000 | 146,000 | 146,000 | 98 |
| 2004/10/06 | 147,000 | 149,000 | 147,000 | 148,000 | 128 |
| 2004/10/05 | 152,000 | 152,000 | 148,000 | 149,000 | 148 |
| 2004/10/04 | 154,000 | 158,000 | 153,000 | 153,000 | 167 |
| 2004/10/01 | 151,000 | 155,000 | 148,000 | 153,000 | 227 |
| 2004/09/30 | 145,000 | 150,000 | 144,000 | 148,000 | 353 |
| 2004/09/29 | 144,000 | 146,000 | 141,000 | 145,000 | 226 |
| 2004/09/28 | 141,000 | 144,000 | 138,000 | 144,000 | 107 |
| 2004/09/27 | 144,000 | 145,000 | 141,000 | 142,000 | 96 |
| 2004/09/24 | 142,000 | 144,000 | 141,000 | 144,000 | 90 |
| 2004/09/22 | 148,000 | 148,000 | 143,000 | 144,000 | 159 |
| 2004/09/21 | 152,000 | 152,000 | 145,000 | 148,000 | 134 |
| 2004/09/17 | 158,000 | 158,000 | 154,000 | 154,000 | 132 |
| 2004/09/16 | 159,000 | 159,000 | 156,000 | 158,000 | 131 |
| 2004/09/15 | 161,000 | 163,000 | 160,000 | 160,000 | 147 |
| 2004/09/14 | 163,000 | 163,000 | 160,000 | 161,000 | 93 |
| 2004/09/13 | 165,000 | 165,000 | 162,000 | 164,000 | 82 |
| 2004/09/10 | 163,000 | 167,000 | 161,000 | 165,000 | 103 |
| 2004/09/09 | 168,000 | 168,000 | 164,000 | 164,000 | 120 |
| 2004/09/08 | 166,000 | 170,000 | 164,000 | 168,000 | 138 |
| 2004/09/07 | 168,000 | 168,000 | 166,000 | 167,000 | 67 |
| 2004/09/06 | 171,000 | 171,000 | 168,000 | 169,000 | 102 |
| 2004/09/03 | 171,000 | 175,000 | 170,000 | 172,000 | 221 |
| 2004/09/02 | 168,000 | 176,000 | 168,000 | 175,000 | 399 |
| 2004/09/01 | 167,000 | 173,000 | 165,000 | 166,000 | 340 |
| 2004/08/31 | 165,000 | 165,000 | 161,000 | 165,000 | 108 |
| 2004/08/30 | 167,000 | 167,000 | 164,000 | 165,000 | 86 |
| 2004/08/27 | 161,000 | 165,000 | 160,000 | 165,000 | 61 |
| 2004/08/26 | 168,000 | 169,000 | 162,000 | 164,000 | 162 |
| 2004/08/25 | 162,000 | 168,000 | 162,000 | 168,000 | 151 |
| 2004/08/24 | 168,000 | 168,000 | 163,000 | 163,000 | 83 |
| 2004/08/23 | 171,000 | 172,000 | 165,000 | 166,000 | 363 |
| 2004/08/20 | 173,000 | 185,000 | 168,000 | 168,000 | 1,363 |
| 2004/08/19 | 157,000 | 165,000 | 151,000 | 164,000 | 124 |
| 2004/08/18 | 157,000 | 159,000 | 155,000 | 159,000 | 69 |
| 2004/08/17 | 159,000 | 165,000 | 156,000 | 156,000 | 109 |
| 2004/08/16 | 161,000 | 161,000 | 157,000 | 159,000 | 68 |
| 2004/08/13 | 160,000 | 164,000 | 160,000 | 161,000 | 72 |
| 2004/08/12 | 166,000 | 166,000 | 162,000 | 164,000 | 106 |
| 2004/08/11 | 173,000 | 173,000 | 165,000 | 166,000 | 237 |
| 2004/08/10 | 169,000 | 173,000 | 166,000 | 169,000 | 292 |
| 2004/08/09 | 152,000 | 165,000 | 152,000 | 160,000 | 202 |
| 2004/08/06 | 150,000 | 156,000 | 150,000 | 155,000 | 125 |
| 2004/08/05 | 150,000 | 156,000 | 148,000 | 153,000 | 130 |
| 2004/08/04 | 152,000 | 152,000 | 141,000 | 146,000 | 298 |
| 2004/08/03 | 160,000 | 160,000 | 150,000 | 153,000 | 163 |
| 2004/08/02 | 159,000 | 160,000 | 149,000 | 158,000 | 297 |
| 2004/07/30 | 163,000 | 163,000 | 158,000 | 160,000 | 100 |
| 2004/07/29 | 168,000 | 168,000 | 158,000 | 160,000 | 251 |
| 2004/07/28 | 175,000 | 175,000 | 165,000 | 170,000 | 335 |
| 2004/07/27 | 175,000 | 180,000 | 158,000 | 165,000 | 485 |
| 2004/07/26 | 182,000 | 184,000 | 172,000 | 175,000 | 1,185 |
| 2004/07/23 | 165,000 | 168,000 | 164,000 | 168,000 | 160 |
| 2004/07/22 | 160,000 | 164,000 | 159,000 | 164,000 | 125 |
| 2004/07/21 | 162,000 | 165,000 | 159,000 | 160,000 | 92 |
| 2004/07/20 | 159,000 | 170,000 | 159,000 | 160,000 | 109 |
| 2004/07/16 | 167,000 | 167,000 | 160,000 | 162,000 | 56 |
| 2004/07/15 | 174,000 | 175,000 | 157,000 | 164,000 | 165 |
| 2004/07/14 | 178,000 | 178,000 | 170,000 | 174,000 | 263 |
| 2004/07/13 | 160,000 | 185,000 | 160,000 | 184,000 | 1,382 |
| 2004/07/12 | 160,000 | 160,000 | 151,000 | 159,000 | 168 |
| 2004/07/09 | 155,000 | 160,000 | 155,000 | 157,000 | 172 |
| 2004/07/08 | 162,000 | 164,000 | 151,000 | 155,000 | 194 |
| 2004/07/07 | 160,000 | 164,000 | 153,000 | 160,000 | 328 |
| 2004/07/06 | 164,000 | 168,000 | 161,000 | 162,000 | 138 |
| 2004/07/05 | 170,000 | 172,000 | 164,000 | 166,000 | 137 |
| 2004/07/02 | 163,000 | 170,000 | 161,000 | 169,000 | 466 |
| 2004/07/01 | 169,000 | 171,000 | 162,000 | 164,000 | 407 |
| 2004/06/30 | 170,000 | 174,000 | 165,000 | 166,000 | 321 |
| 2004/06/29 | 182,000 | 182,000 | 170,000 | 171,000 | 560 |
| 2004/06/28 | 173,000 | 184,000 | 170,000 | 182,000 | 1,694 |
| 2004/06/25 | 167,000 | 176,000 | 160,000 | 176,000 | 1,599 |
| 2004/06/24 | 160,000 | 177,000 | 152,000 | 168,000 | 4,036 |
| 2004/06/23 | 151,000 | 151,000 | 151,000 | 151,000 | 472 |
| 2004/06/22 | 134,000 | 134,000 | 130,000 | 131,000 | 44 |
| 2004/06/21 | 140,000 | 140,000 | 132,000 | 134,000 | 66 |
| 2004/06/18 | 144,000 | 144,000 | 134,000 | 138,000 | 384 |
| 2004/06/17 | 122,000 | 140,000 | 122,000 | 140,000 | 489 |
| 2004/06/16 | 119,000 | 122,000 | 119,000 | 120,000 | 34 |
| 2004/06/15 | 122,000 | 122,000 | 119,000 | 119,000 | 24 |
| 2004/06/14 | 121,000 | 121,000 | 116,000 | 120,000 | 26 |
| 2004/06/11 | 121,000 | 123,000 | 120,000 | 120,000 | 43 |
| 2004/06/10 | 124,000 | 124,000 | 123,000 | 123,000 | 47 |
| 2004/06/09 | 124,000 | 124,000 | 122,000 | 123,000 | 27 |
| 2004/06/08 | 125,000 | 128,000 | 124,000 | 125,000 | 56 |
| 2004/06/07 | 124,000 | 125,000 | 122,000 | 124,000 | 28 |
| 2004/06/04 | 123,000 | 124,000 | 122,000 | 123,000 | 135 |
| 2004/06/03 | 123,000 | 125,000 | 122,000 | 123,000 | 153 |
| 2004/06/02 | 125,000 | 125,000 | 120,000 | 125,000 | 123 |
| 2004/06/01 | 115,000 | 125,000 | 115,000 | 123,000 | 346 |
| 2004/05/31 | 109,000 | 115,000 | 109,000 | 115,000 | 107 |
| 2004/05/28 | 108,000 | 109,000 | 105,000 | 106,000 | 92 |
| 2004/05/27 | 110,000 | 110,000 | 103,000 | 106,000 | 151 |
| 2004/05/26 | 114,000 | 114,000 | 110,000 | 110,000 | 54 |
| 2004/05/25 | 108,000 | 112,000 | 108,000 | 111,000 | 61 |
| 2004/05/24 | 111,000 | 112,000 | 110,000 | 110,000 | 61 |
| 2004/05/21 | 108,000 | 110,000 | 106,000 | 109,000 | 213 |
| 2004/05/20 | 117,000 | 117,000 | 113,000 | 114,000 | 114 |
| 2004/05/19 | 109,000 | 116,000 | 108,000 | 114,000 | 119 |
| 2004/05/18 | 102,000 | 111,000 | 102,000 | 105,000 | 228 |
| 2004/05/17 | 118,000 | 118,000 | 98,000 | 106,000 | 269 |
| 2004/05/14 | 120,000 | 120,000 | 117,000 | 118,000 | 85 |
| 2004/05/13 | 123,000 | 123,000 | 118,000 | 118,000 | 105 |
| 2004/05/12 | 122,000 | 126,000 | 122,000 | 123,000 | 38 |
| 2004/05/11 | 112,000 | 127,000 | 110,000 | 120,000 | 157 |
| 2004/05/10 | 131,000 | 131,000 | 112,000 | 112,000 | 249 |
| 2004/05/07 | 130,000 | 130,000 | 125,000 | 130,000 | 77 |
| 2004/05/06 | 135,000 | 135,000 | 128,000 | 128,000 | 210 |
| 2004/04/30 | 135,000 | 136,000 | 132,000 | 134,000 | 69 |
| 2004/04/28 | 135,000 | 141,000 | 133,000 | 136,000 | 113 |
| 2004/04/27 | 138,000 | 140,000 | 128,000 | 135,000 | 144 |
| 2004/04/26 | 138,000 | 140,000 | 130,000 | 140,000 | 222 |
| 2004/04/23 | 141,000 | 141,000 | 137,000 | 140,000 | 56 |
| 2004/04/22 | 139,000 | 146,000 | 138,000 | 141,000 | 204 |
| 2004/04/21 | 137,000 | 138,000 | 132,000 | 138,000 | 78 |
| 2004/04/20 | 139,000 | 139,000 | 134,000 | 136,000 | 91 |
| 2004/04/19 | 143,000 | 148,000 | 138,000 | 139,000 | 153 |
| 2004/04/16 | 143,000 | 145,000 | 138,000 | 143,000 | 84 |
| 2004/04/15 | 148,000 | 148,000 | 134,000 | 142,000 | 430 |
| 2004/04/14 | 151,000 | 152,000 | 145,000 | 147,000 | 194 |
| 2004/04/13 | 153,000 | 157,000 | 150,000 | 154,000 | 638 |
| 2004/04/12 | 140,000 | 153,000 | 140,000 | 151,000 | 464 |
| 2004/04/09 | 140,000 | 141,000 | 133,000 | 137,000 | 214 |
| 2004/04/08 | 140,000 | 143,000 | 137,000 | 143,000 | 230 |
| 2004/04/07 | 144,000 | 144,000 | 135,000 | 142,000 | 388 |
| 2004/04/06 | 152,000 | 158,000 | 142,000 | 146,000 | 918 |
| 2004/04/05 | 133,000 | 152,000 | 129,000 | 152,000 | 1,434 |
| 2004/04/02 | 134,000 | 135,000 | 128,000 | 132,000 | 397 |
| 2004/04/01 | 129,000 | 137,000 | 125,000 | 130,000 | 411 |
| 2004/03/31 | 128,000 | 129,000 | 125,000 | 129,000 | 155 |
| 2004/03/30 | 130,000 | 131,000 | 125,000 | 125,000 | 158 |
| 2004/03/29 | 123,000 | 129,000 | 123,000 | 128,000 | 219 |
| 2004/03/26 | 120,000 | 127,000 | 120,000 | 122,000 | 419 |
| 2004/03/25 | 122,000 | 124,000 | 116,000 | 116,000 | 201 |
| 2004/03/24 | 113,000 | 124,000 | 113,000 | 121,000 | 472 |
| 2004/03/23 | 117,000 | 117,000 | 113,000 | 114,000 | 105 |
| 2004/03/22 | 120,000 | 120,000 | 116,000 | 117,000 | 80 |
| 2004/03/19 | 117,000 | 121,000 | 115,000 | 121,000 | 74 |
| 2004/03/18 | 125,000 | 126,000 | 119,000 | 120,000 | 139 |
| 2004/03/17 | 135,000 | 135,000 | 121,000 | 123,000 | 658 |
| 2004/03/16 | 126,000 | 135,000 | 126,000 | 134,000 | 917 |
| 2004/03/15 | 125,000 | 127,000 | 119,000 | 126,000 | 1,032 |
| 2004/03/12 | 114,000 | 126,000 | 114,000 | 124,000 | 1,300 |
| 2004/03/11 | 111,000 | 116,000 | 110,000 | 116,000 | 123 |
| 2004/03/10 | 119,000 | 120,000 | 105,000 | 115,000 | 366 |
| 2004/03/09 | 115,000 | 124,000 | 115,000 | 119,000 | 301 |
| 2004/03/08 | 111,000 | 113,000 | 111,000 | 112,000 | 59 |
| 2004/03/05 | 109,000 | 113,000 | 108,000 | 111,000 | 143 |
| 2004/03/04 | 110,000 | 113,000 | 107,000 | 110,000 | 171 |
| 2004/03/03 | 105,000 | 111,000 | 105,000 | 110,000 | 106 |
| 2004/03/02 | 110,000 | 110,000 | 105,000 | 108,000 | 125 |
| 2004/03/01 | 104,000 | 111,000 | 104,000 | 105,000 | 159 |
| 2004/02/27 | 98,000 | 108,000 | 97,200 | 108,000 | 153 |
| 2004/02/26 | 98,104 | 99,504 | 97,200 | 97,400 | 67 |
| 2004/02/25 | 100,000 | 100,000 | 98,000 | 100,000 | 49 |
| 2004/02/24 | 101,000 | 101,000 | 99,000 | 101,000 | 67 |
| 2004/02/23 | 101,000 | 104,000 | 100,000 | 101,000 | 129 |
| 2004/02/20 | 102,000 | 105,000 | 101,000 | 103,000 | 84 |
| 2004/02/19 | 104,000 | 106,000 | 103,000 | 103,000 | 16 |
| 2004/02/18 | 105,000 | 107,000 | 103,000 | 106,000 | 55 |
| 2004/02/17 | 105,000 | 107,000 | 104,000 | 107,000 | 38 |
| 2004/02/16 | 108,000 | 108,000 | 105,000 | 107,000 | 47 |
| 2004/02/13 | 111,000 | 111,000 | 102,000 | 107,000 | 42 |
| 2004/02/12 | 101,000 | 107,000 | 101,000 | 107,000 | 27 |
| 2004/02/10 | 104,000 | 106,000 | 102,000 | 102,000 | 59 |
| 2004/02/09 | 108,000 | 109,000 | 104,000 | 104,000 | 67 |
| 2004/02/06 | 103,000 | 107,000 | 103,000 | 107,000 | 42 |
| 2004/02/05 | 103,000 | 107,000 | 101,000 | 103,000 | 48 |
| 2004/02/04 | 112,000 | 112,000 | 107,000 | 107,000 | 39 |
| 2004/02/03 | 112,000 | 112,000 | 111,000 | 111,000 | 30 |
| 2004/02/02 | 112,000 | 117,000 | 112,000 | 112,000 | 62 |
| 2004/01/30 | 112,000 | 113,000 | 111,000 | 112,000 | 36 |
| 2004/01/29 | 113,000 | 115,000 | 111,000 | 114,000 | 38 |
| 2004/01/28 | 114,000 | 118,000 | 112,000 | 116,000 | 60 |
| 2004/01/27 | 112,000 | 118,000 | 112,000 | 118,000 | 48 |
| 2004/01/26 | 116,000 | 117,000 | 111,000 | 112,000 | 45 |
| 2004/01/23 | 118,000 | 120,000 | 115,000 | 115,000 | 63 |
| 2004/01/22 | 121,000 | 123,000 | 115,000 | 118,000 | 102 |
| 2004/01/21 | 130,000 | 130,000 | 125,000 | 125,000 | 102 |
| 2004/01/20 | 130,000 | 132,000 | 127,000 | 129,000 | 165 |
| 2004/01/19 | 128,000 | 130,000 | 125,000 | 125,000 | 239 |
| 2004/01/16 | 122,000 | 123,000 | 120,000 | 123,000 | 61 |
| 2004/01/15 | 122,000 | 126,000 | 118,000 | 124,000 | 173 |
| 2004/01/14 | 123,000 | 123,000 | 119,000 | 122,000 | 187 |
| 2004/01/13 | 117,000 | 119,000 | 111,000 | 117,000 | 90 |
| 2004/01/09 | 121,000 | 123,000 | 115,000 | 117,000 | 161 |
| 2004/01/08 | 106,000 | 124,000 | 106,000 | 116,000 | 369 |
| 2004/01/07 | 102,000 | 106,000 | 100,000 | 106,000 | 125 |
| 2004/01/06 | 108,000 | 109,000 | 99,000 | 103,000 | 98 |
| 2004/01/05 | 106,000 | 109,000 | 106,000 | 109,000 | 71 |