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 |
|---|---|---|---|---|---|
| 2011/12/30 | 88,800 | 94,300 | 86,400 | 94,300 | 787 |
| 2011/12/29 | 85,200 | 88,900 | 83,600 | 88,300 | 469 |
| 2011/12/28 | 78,300 | 86,700 | 78,300 | 86,700 | 841 |
| 2011/12/27 | 79,900 | 79,900 | 77,900 | 78,600 | 765 |
| 2011/12/26 | 81,800 | 82,100 | 79,900 | 80,000 | 475 |
| 2011/12/22 | 80,900 | 82,500 | 79,900 | 81,800 | 689 |
| 2011/12/21 | 83,200 | 83,800 | 80,900 | 80,900 | 601 |
| 2011/12/20 | 82,100 | 83,500 | 81,000 | 82,000 | 642 |
| 2011/12/19 | 88,000 | 88,400 | 83,300 | 83,500 | 1,193 |
| 2011/12/16 | 91,700 | 92,500 | 90,800 | 90,900 | 494 |
| 2011/12/15 | 93,400 | 95,800 | 92,900 | 93,200 | 782 |
| 2011/12/14 | 90,800 | 93,500 | 90,000 | 93,400 | 488 |
| 2011/12/13 | 94,000 | 94,000 | 90,700 | 90,800 | 613 |
| 2011/12/12 | 94,300 | 95,400 | 93,300 | 93,600 | 457 |
| 2011/12/09 | 95,000 | 95,500 | 93,700 | 94,300 | 766 |
| 2011/12/08 | 97,600 | 97,600 | 96,100 | 96,500 | 574 |
| 2011/12/07 | 97,400 | 99,000 | 97,300 | 98,300 | 523 |
| 2011/12/06 | 97,100 | 97,500 | 96,200 | 97,200 | 876 |
| 2011/12/05 | 94,900 | 96,000 | 92,800 | 96,000 | 718 |
| 2011/12/02 | 90,600 | 93,700 | 90,600 | 92,700 | 658 |
| 2011/12/01 | 91,100 | 92,000 | 89,700 | 90,000 | 524 |
| 2011/11/30 | 88,700 | 89,600 | 87,900 | 89,600 | 167 |
| 2011/11/29 | 88,400 | 90,000 | 88,300 | 89,900 | 165 |
| 2011/11/28 | 86,300 | 88,000 | 86,300 | 88,000 | 87 |
| 2011/11/25 | 87,500 | 87,900 | 84,800 | 86,000 | 693 |
| 2011/11/24 | 90,000 | 90,000 | 88,100 | 88,100 | 273 |
| 2011/11/22 | 86,900 | 91,000 | 86,300 | 90,700 | 595 |
| 2011/11/21 | 88,400 | 88,800 | 86,900 | 86,900 | 457 |
| 2011/11/18 | 88,200 | 88,200 | 85,700 | 87,200 | 386 |
| 2011/11/17 | 88,000 | 88,700 | 86,000 | 88,300 | 364 |
| 2011/11/16 | 92,000 | 92,600 | 89,500 | 89,500 | 405 |
| 2011/11/15 | 94,000 | 94,600 | 90,500 | 92,000 | 697 |
| 2011/11/14 | 91,400 | 94,900 | 90,600 | 94,900 | 1,222 |
| 2011/11/11 | 85,000 | 89,700 | 84,500 | 88,600 | 1,102 |
| 2011/11/10 | 80,300 | 84,700 | 79,900 | 84,000 | 950 |
| 2011/11/09 | 82,700 | 86,100 | 81,700 | 83,500 | 1,434 |
| 2011/11/08 | 85,900 | 86,700 | 80,700 | 82,600 | 2,658 |
| 2011/11/07 | 90,200 | 90,600 | 85,900 | 87,000 | 1,752 |
| 2011/11/04 | 96,500 | 97,000 | 89,000 | 91,700 | 1,706 |
| 2011/11/02 | 91,800 | 97,800 | 86,400 | 96,500 | 5,567 |
| 2011/11/01 | 100,600 | 102,900 | 99,700 | 100,800 | 518 |
| 2011/10/31 | 103,600 | 103,600 | 99,500 | 100,500 | 771 |
| 2011/10/28 | 103,200 | 103,300 | 101,500 | 102,000 | 421 |
| 2011/10/27 | 100,100 | 101,400 | 99,200 | 101,400 | 192 |
| 2011/10/26 | 99,000 | 100,000 | 97,100 | 100,000 | 191 |
| 2011/10/25 | 98,200 | 100,500 | 98,200 | 99,200 | 308 |
| 2011/10/24 | 96,800 | 98,100 | 96,500 | 97,800 | 279 |
| 2011/10/21 | 96,500 | 97,200 | 95,500 | 97,100 | 356 |
| 2011/10/20 | 100,500 | 100,500 | 97,200 | 97,200 | 278 |
| 2011/10/19 | 101,800 | 101,900 | 98,300 | 99,500 | 424 |
| 2011/10/18 | 101,300 | 103,600 | 101,100 | 101,300 | 282 |
| 2011/10/17 | 107,000 | 107,400 | 103,000 | 103,200 | 431 |
| 2011/10/14 | 105,500 | 106,600 | 103,400 | 105,700 | 292 |
| 2011/10/13 | 102,600 | 107,900 | 102,500 | 106,300 | 470 |
| 2011/10/12 | 103,900 | 104,600 | 100,500 | 102,800 | 325 |
| 2011/10/11 | 104,400 | 106,800 | 103,100 | 103,600 | 479 |
| 2011/10/07 | 99,800 | 101,500 | 98,200 | 101,400 | 466 |
| 2011/10/06 | 92,700 | 100,500 | 92,000 | 100,000 | 1,349 |
| 2011/10/05 | 94,800 | 96,200 | 91,800 | 91,800 | 741 |
| 2011/10/04 | 95,300 | 96,000 | 93,500 | 94,800 | 935 |
| 2011/10/03 | 98,100 | 98,500 | 96,000 | 96,800 | 1,025 |
| 2011/09/30 | 101,700 | 103,000 | 99,600 | 99,900 | 562 |
| 2011/09/29 | 100,100 | 103,800 | 99,500 | 101,700 | 680 |
| 2011/09/28 | 102,200 | 103,100 | 100,300 | 102,500 | 374 |
| 2011/09/27 | 103,600 | 105,400 | 102,900 | 103,700 | 474 |
| 2011/09/26 | 104,500 | 105,900 | 100,200 | 101,800 | 1,081 |
| 2011/09/22 | 107,500 | 108,600 | 106,000 | 106,000 | 343 |
| 2011/09/21 | 109,100 | 110,000 | 108,500 | 108,800 | 241 |
| 2011/09/20 | 109,500 | 111,900 | 107,500 | 109,100 | 336 |
| 2011/09/16 | 107,800 | 111,900 | 106,500 | 110,600 | 547 |
| 2011/09/15 | 105,300 | 107,300 | 103,800 | 105,100 | 509 |
| 2011/09/14 | 109,600 | 109,700 | 103,300 | 103,600 | 1,465 |
| 2011/09/13 | 113,400 | 114,000 | 109,100 | 110,000 | 975 |
| 2011/09/12 | 115,200 | 116,800 | 112,200 | 112,200 | 1,101 |
| 2011/09/09 | 116,400 | 118,800 | 116,400 | 117,100 | 379 |
| 2011/09/08 | 121,300 | 122,000 | 116,100 | 117,300 | 834 |
| 2011/09/07 | 119,000 | 121,200 | 116,900 | 121,100 | 608 |
| 2011/09/06 | 122,100 | 122,800 | 116,700 | 116,800 | 859 |
| 2011/09/05 | 126,000 | 126,500 | 123,000 | 123,700 | 736 |
| 2011/09/02 | 119,400 | 124,900 | 119,200 | 124,700 | 1,165 |
| 2011/09/01 | 117,500 | 120,500 | 116,800 | 120,000 | 651 |
| 2011/08/31 | 116,300 | 116,600 | 114,700 | 116,600 | 533 |
| 2011/08/30 | 116,200 | 117,400 | 115,700 | 116,300 | 877 |
| 2011/08/29 | 117,000 | 118,300 | 115,100 | 115,300 | 706 |
| 2011/08/26 | 115,000 | 117,000 | 114,800 | 117,000 | 298 |
| 2011/08/25 | 114,600 | 117,000 | 114,100 | 116,900 | 791 |
| 2011/08/24 | 117,000 | 117,500 | 114,000 | 114,300 | 657 |
| 2011/08/23 | 114,000 | 117,000 | 113,700 | 116,800 | 313 |
| 2011/08/22 | 114,000 | 116,000 | 113,000 | 114,000 | 533 |
| 2011/08/19 | 113,100 | 116,900 | 112,500 | 115,400 | 594 |
| 2011/08/18 | 119,100 | 120,400 | 117,000 | 117,000 | 857 |
| 2011/08/17 | 119,600 | 121,900 | 118,800 | 120,000 | 522 |
| 2011/08/16 | 123,200 | 123,800 | 118,900 | 121,000 | 663 |
| 2011/08/15 | 119,100 | 121,600 | 118,500 | 121,600 | 400 |
| 2011/08/12 | 119,000 | 121,800 | 116,200 | 118,200 | 616 |
| 2011/08/11 | 113,300 | 118,900 | 113,300 | 117,800 | 434 |
| 2011/08/10 | 123,000 | 123,000 | 117,200 | 118,600 | 698 |
| 2011/08/09 | 112,000 | 119,100 | 110,000 | 119,100 | 1,754 |
| 2011/08/08 | 116,000 | 121,000 | 115,000 | 117,500 | 1,086 |
| 2011/08/05 | 110,000 | 117,800 | 110,000 | 117,800 | 1,168 |
| 2011/08/04 | 123,900 | 124,500 | 120,100 | 120,200 | 953 |
| 2011/08/03 | 124,400 | 125,000 | 119,100 | 123,600 | 1,775 |
| 2011/08/02 | 127,900 | 127,900 | 124,200 | 124,800 | 811 |
| 2011/08/01 | 124,500 | 128,200 | 123,500 | 124,900 | 2,219 |
| 2011/07/29 | 131,600 | 131,700 | 123,000 | 123,500 | 3,438 |
| 2011/07/28 | 139,000 | 139,000 | 134,100 | 135,000 | 4,501 |
| 2011/07/27 | 147,400 | 148,500 | 145,000 | 146,000 | 1,748 |
| 2011/07/26 | 143,000 | 147,900 | 142,500 | 147,800 | 2,421 |
| 2011/07/25 | 140,800 | 142,700 | 138,500 | 141,100 | 1,274 |
| 2011/07/22 | 138,600 | 138,800 | 135,600 | 138,700 | 936 |
| 2011/07/21 | 141,900 | 142,400 | 138,100 | 138,300 | 1,084 |
| 2011/07/20 | 137,900 | 141,600 | 137,300 | 141,600 | 1,160 |
| 2011/07/19 | 137,000 | 138,500 | 135,500 | 135,900 | 332 |
| 2011/07/15 | 138,500 | 140,800 | 136,200 | 137,000 | 1,680 |
| 2011/07/14 | 133,800 | 137,500 | 133,000 | 137,400 | 1,382 |
| 2011/07/13 | 131,100 | 133,800 | 131,100 | 133,800 | 609 |
| 2011/07/12 | 132,000 | 133,500 | 131,000 | 131,900 | 550 |
| 2011/07/11 | 131,000 | 134,300 | 131,000 | 133,900 | 578 |
| 2011/07/08 | 132,000 | 132,900 | 130,200 | 132,800 | 802 |
| 2011/07/07 | 132,000 | 132,500 | 130,800 | 130,900 | 630 |
| 2011/07/06 | 134,000 | 134,000 | 131,900 | 133,200 | 520 |
| 2011/07/05 | 133,400 | 134,600 | 130,000 | 134,400 | 678 |
| 2011/07/04 | 136,400 | 136,400 | 132,800 | 133,500 | 826 |
| 2011/07/01 | 135,200 | 135,300 | 133,100 | 134,500 | 657 |
| 2011/06/30 | 134,100 | 135,500 | 132,200 | 135,500 | 1,146 |
| 2011/06/29 | 132,700 | 133,400 | 130,300 | 132,100 | 1,044 |
| 2011/06/28 | 128,700 | 133,700 | 128,100 | 130,100 | 1,804 |
| 2011/06/27 | 120,700 | 127,900 | 120,000 | 127,900 | 1,996 |
| 2011/06/24 | 118,700 | 121,000 | 117,500 | 120,400 | 1,315 |
| 2011/06/23 | 119,000 | 119,300 | 116,900 | 118,700 | 864 |
| 2011/06/22 | 120,800 | 121,600 | 117,100 | 118,800 | 1,099 |
| 2011/06/21 | 118,400 | 120,500 | 115,600 | 119,900 | 886 |
| 2011/06/20 | 121,300 | 121,500 | 115,800 | 117,300 | 1,067 |
| 2011/06/17 | 126,600 | 127,300 | 119,900 | 121,900 | 1,011 |
| 2011/06/16 | 127,500 | 128,000 | 125,700 | 126,500 | 436 |
| 2011/06/15 | 128,600 | 130,000 | 127,800 | 127,900 | 454 |
| 2011/06/14 | 130,400 | 130,900 | 126,900 | 127,500 | 640 |
| 2011/06/13 | 127,000 | 130,300 | 126,400 | 130,300 | 463 |
| 2011/06/10 | 127,600 | 130,100 | 126,700 | 126,900 | 477 |
| 2011/06/09 | 131,800 | 132,800 | 128,000 | 128,100 | 538 |
| 2011/06/08 | 133,100 | 133,700 | 131,400 | 131,800 | 337 |
| 2011/06/07 | 132,200 | 135,100 | 131,300 | 133,000 | 430 |
| 2011/06/06 | 134,500 | 135,500 | 131,700 | 132,500 | 447 |
| 2011/06/03 | 137,400 | 137,500 | 133,900 | 134,000 | 323 |
| 2011/06/02 | 134,500 | 136,500 | 133,000 | 136,500 | 324 |
| 2011/06/01 | 137,400 | 139,100 | 136,500 | 137,100 | 485 |
| 2011/05/31 | 138,700 | 140,400 | 137,200 | 137,200 | 343 |
| 2011/05/30 | 134,800 | 140,000 | 133,800 | 138,600 | 567 |
| 2011/05/27 | 131,200 | 133,700 | 131,200 | 132,500 | 570 |
| 2011/05/26 | 132,000 | 133,800 | 130,600 | 131,000 | 894 |
| 2011/05/25 | 136,300 | 137,500 | 130,500 | 132,900 | 1,158 |
| 2011/05/24 | 137,000 | 138,800 | 136,000 | 138,800 | 1,319 |
| 2011/05/23 | 145,000 | 145,000 | 139,000 | 140,500 | 635 |
| 2011/05/20 | 149,500 | 149,500 | 144,900 | 147,600 | 390 |
| 2011/05/19 | 151,000 | 152,000 | 147,700 | 149,500 | 222 |
| 2011/05/18 | 146,200 | 150,800 | 144,500 | 150,800 | 387 |
| 2011/05/17 | 146,500 | 149,800 | 145,100 | 147,100 | 276 |
| 2011/05/16 | 149,500 | 150,000 | 146,300 | 147,700 | 628 |
| 2011/05/13 | 151,200 | 151,400 | 148,400 | 150,000 | 381 |
| 2011/05/12 | 154,200 | 154,500 | 150,000 | 151,000 | 446 |
| 2011/05/11 | 149,000 | 155,500 | 149,000 | 154,200 | 1,241 |
| 2011/05/10 | 147,900 | 150,000 | 146,000 | 149,500 | 342 |
| 2011/05/09 | 148,700 | 149,200 | 145,900 | 147,900 | 345 |
| 2011/05/06 | 150,000 | 151,000 | 148,000 | 148,500 | 432 |
| 2011/05/02 | 152,200 | 154,600 | 152,200 | 152,200 | 630 |
| 2011/04/28 | 145,600 | 150,700 | 145,100 | 150,300 | 737 |
| 2011/04/27 | 150,500 | 152,500 | 147,300 | 147,300 | 772 |
| 2011/04/26 | 152,000 | 152,000 | 149,300 | 150,000 | 480 |
| 2011/04/25 | 152,500 | 154,300 | 149,100 | 152,000 | 856 |
| 2011/04/22 | 160,900 | 164,900 | 151,500 | 151,500 | 3,813 |
| 2011/04/21 | 154,000 | 157,600 | 153,300 | 156,500 | 1,219 |
| 2011/04/20 | 151,600 | 152,900 | 149,000 | 151,500 | 692 |
| 2011/04/19 | 144,500 | 151,400 | 144,000 | 151,100 | 952 |
| 2011/04/18 | 141,500 | 147,900 | 141,500 | 147,900 | 668 |
| 2011/04/15 | 140,900 | 142,000 | 140,000 | 141,700 | 271 |
| 2011/04/14 | 138,000 | 141,000 | 138,000 | 140,900 | 150 |
| 2011/04/13 | 137,000 | 141,100 | 136,000 | 140,900 | 388 |
| 2011/04/12 | 142,000 | 142,000 | 137,100 | 138,100 | 282 |
| 2011/04/11 | 140,200 | 142,100 | 140,200 | 142,100 | 210 |
| 2011/04/08 | 138,100 | 140,900 | 138,100 | 139,900 | 269 |
| 2011/04/07 | 137,000 | 141,300 | 135,800 | 141,300 | 660 |
| 2011/04/06 | 136,800 | 137,900 | 133,500 | 133,600 | 417 |
| 2011/04/05 | 143,200 | 143,500 | 136,000 | 138,000 | 532 |
| 2011/04/04 | 145,000 | 146,900 | 145,000 | 145,100 | 390 |
| 2011/04/01 | 140,700 | 145,000 | 140,700 | 143,700 | 585 |
| 2011/03/31 | 140,100 | 144,000 | 138,000 | 141,500 | 480 |
| 2011/03/30 | 138,600 | 141,900 | 138,300 | 141,700 | 493 |
| 2011/03/29 | 132,000 | 140,700 | 129,500 | 140,600 | 1,029 |
| 2011/03/28 | 135,700 | 138,100 | 130,200 | 132,000 | 780 |
| 2011/03/25 | 142,900 | 142,900 | 135,000 | 135,200 | 1,241 |
| 2011/03/24 | 148,000 | 148,500 | 139,100 | 141,000 | 1,075 |
| 2011/03/23 | 147,000 | 150,800 | 141,000 | 148,200 | 1,256 |
| 2011/03/22 | 152,900 | 152,900 | 145,100 | 146,200 | 2,001 |
| 2011/03/18 | 131,000 | 142,000 | 130,300 | 139,000 | 2,352 |
| 2011/03/17 | 117,800 | 127,000 | 115,200 | 125,300 | 1,991 |
| 2011/03/16 | 119,100 | 123,800 | 115,000 | 122,900 | 3,023 |
| 2011/03/15 | 120,100 | 121,000 | 97,500 | 100,400 | 4,748 |
| 2011/03/14 | 124,000 | 135,000 | 124,000 | 127,500 | 3,238 |
| 2011/03/11 | 167,900 | 169,800 | 164,000 | 164,000 | 1,187 |
| 2011/03/10 | 174,000 | 174,500 | 170,000 | 172,800 | 898 |
| 2011/03/09 | 180,000 | 180,800 | 172,400 | 174,000 | 1,332 |
| 2011/03/08 | 184,200 | 184,200 | 177,800 | 180,000 | 1,393 |
| 2011/03/07 | 183,000 | 186,500 | 181,800 | 184,200 | 5,589 |
| 2011/03/04 | 180,000 | 185,800 | 175,200 | 181,600 | 8,169 |
| 2011/03/03 | 158,600 | 160,300 | 157,500 | 160,000 | 514 |
| 2011/03/02 | 160,000 | 162,400 | 159,000 | 159,500 | 403 |
| 2011/03/01 | 161,100 | 163,300 | 160,500 | 163,000 | 660 |
| 2011/02/28 | 160,000 | 161,600 | 159,300 | 160,700 | 428 |
| 2011/02/25 | 157,200 | 159,800 | 154,400 | 159,600 | 922 |
| 2011/02/24 | 160,000 | 162,500 | 158,000 | 160,500 | 1,331 |
| 2011/02/23 | 157,200 | 164,900 | 157,100 | 164,100 | 889 |
| 2011/02/22 | 167,000 | 167,600 | 160,300 | 161,200 | 728 |
| 2011/02/21 | 167,700 | 169,900 | 166,500 | 167,500 | 984 |
| 2011/02/18 | 160,800 | 165,800 | 160,800 | 165,800 | 845 |
| 2011/02/17 | 160,000 | 164,300 | 160,000 | 162,500 | 844 |
| 2011/02/16 | 163,500 | 164,200 | 158,300 | 160,000 | 1,898 |
| 2011/02/15 | 169,000 | 169,400 | 164,000 | 164,900 | 999 |
| 2011/02/14 | 171,800 | 172,000 | 169,500 | 169,500 | 481 |
| 2011/02/10 | 171,000 | 171,500 | 169,000 | 170,000 | 398 |
| 2011/02/09 | 169,900 | 170,500 | 167,600 | 170,000 | 521 |
| 2011/02/08 | 169,600 | 171,000 | 167,500 | 169,300 | 520 |
| 2011/02/07 | 165,900 | 169,000 | 165,900 | 169,000 | 777 |
| 2011/02/04 | 163,600 | 167,000 | 162,500 | 164,100 | 1,190 |
| 2011/02/03 | 172,000 | 172,000 | 167,000 | 167,100 | 965 |
| 2011/02/02 | 176,000 | 176,900 | 171,000 | 172,400 | 755 |
| 2011/02/01 | 173,100 | 176,100 | 171,100 | 175,700 | 777 |
| 2011/01/31 | 171,100 | 173,800 | 167,900 | 169,600 | 1,293 |
| 2011/01/28 | 180,000 | 180,200 | 164,400 | 175,400 | 2,774 |
| 2011/01/27 | 183,900 | 184,000 | 179,500 | 182,400 | 1,203 |
| 2011/01/26 | 180,200 | 184,500 | 178,500 | 182,700 | 1,094 |
| 2011/01/25 | 175,800 | 183,000 | 175,800 | 180,500 | 1,439 |
| 2011/01/24 | 175,900 | 177,300 | 171,300 | 176,500 | 648 |
| 2011/01/21 | 185,500 | 185,900 | 168,000 | 175,500 | 3,077 |
| 2011/01/20 | 183,600 | 185,000 | 181,000 | 185,000 | 2,097 |
| 2011/01/19 | 182,300 | 185,000 | 180,200 | 180,700 | 1,439 |
| 2011/01/18 | 181,500 | 183,500 | 177,100 | 181,100 | 1,494 |
| 2011/01/17 | 177,900 | 184,000 | 176,500 | 183,800 | 4,021 |
| 2011/01/14 | 174,000 | 178,500 | 171,200 | 174,600 | 2,598 |
| 2011/01/13 | 175,000 | 175,500 | 169,100 | 173,700 | 1,244 |
| 2011/01/12 | 177,000 | 177,200 | 171,300 | 172,400 | 1,912 |
| 2011/01/11 | 172,400 | 176,400 | 171,200 | 176,300 | 2,340 |
| 2011/01/07 | 171,200 | 171,200 | 168,700 | 170,000 | 1,397 |
| 2011/01/06 | 169,000 | 171,600 | 168,700 | 170,500 | 1,874 |
| 2011/01/05 | 162,500 | 170,000 | 162,500 | 168,600 | 2,170 |
| 2011/01/04 | 158,700 | 164,000 | 158,700 | 163,200 | 1,155 |