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 |
|---|---|---|---|---|---|
| 2012/12/28 | 79,700 | 80,900 | 79,300 | 80,500 | 388 |
| 2012/12/27 | 79,000 | 79,900 | 79,000 | 79,400 | 166 |
| 2012/12/26 | 78,900 | 79,700 | 78,800 | 78,900 | 239 |
| 2012/12/25 | 80,500 | 80,500 | 79,000 | 79,300 | 240 |
| 2012/12/21 | 80,500 | 80,700 | 78,600 | 78,900 | 454 |
| 2012/12/20 | 80,000 | 80,600 | 79,300 | 80,200 | 535 |
| 2012/12/19 | 79,000 | 79,700 | 78,200 | 79,400 | 511 |
| 2012/12/18 | 79,500 | 79,600 | 78,500 | 78,600 | 473 |
| 2012/12/17 | 79,600 | 79,700 | 78,700 | 79,500 | 285 |
| 2012/12/14 | 79,400 | 80,400 | 78,900 | 79,800 | 390 |
| 2012/12/13 | 81,700 | 81,700 | 79,800 | 80,700 | 455 |
| 2012/12/12 | 82,000 | 82,000 | 80,900 | 81,500 | 431 |
| 2012/12/11 | 82,200 | 82,200 | 80,100 | 81,100 | 644 |
| 2012/12/10 | 79,000 | 82,200 | 79,000 | 81,800 | 744 |
| 2012/12/07 | 79,800 | 80,500 | 78,700 | 79,000 | 515 |
| 2012/12/06 | 79,000 | 80,000 | 79,000 | 79,700 | 391 |
| 2012/12/05 | 79,300 | 79,300 | 78,100 | 79,000 | 291 |
| 2012/12/04 | 78,500 | 79,300 | 77,500 | 79,300 | 352 |
| 2012/12/03 | 79,200 | 80,300 | 78,700 | 78,700 | 425 |
| 2012/11/30 | 83,200 | 83,300 | 78,000 | 78,700 | 2,216 |
| 2012/11/29 | 83,000 | 83,900 | 83,000 | 83,200 | 468 |
| 2012/11/28 | 83,600 | 83,700 | 82,200 | 83,000 | 403 |
| 2012/11/27 | 81,400 | 83,500 | 81,400 | 83,500 | 768 |
| 2012/11/26 | 82,400 | 83,200 | 81,200 | 81,200 | 883 |
| 2012/11/22 | 79,900 | 81,800 | 79,500 | 81,800 | 1,483 |
| 2012/11/21 | 78,600 | 79,800 | 78,300 | 79,000 | 585 |
| 2012/11/20 | 79,000 | 79,600 | 78,500 | 78,600 | 595 |
| 2012/11/19 | 78,500 | 79,600 | 78,500 | 79,000 | 518 |
| 2012/11/16 | 77,000 | 79,500 | 76,600 | 78,300 | 642 |
| 2012/11/15 | 77,400 | 77,500 | 76,300 | 76,400 | 820 |
| 2012/11/14 | 77,500 | 78,000 | 77,300 | 77,600 | 496 |
| 2012/11/13 | 78,300 | 78,400 | 77,700 | 78,000 | 378 |
| 2012/11/12 | 78,100 | 78,400 | 77,500 | 78,300 | 264 |
| 2012/11/09 | 77,500 | 78,300 | 76,800 | 78,300 | 329 |
| 2012/11/08 | 78,300 | 78,500 | 77,500 | 78,100 | 446 |
| 2012/11/07 | 78,300 | 78,800 | 78,200 | 78,500 | 398 |
| 2012/11/06 | 79,200 | 79,400 | 78,000 | 78,300 | 582 |
| 2012/11/05 | 79,400 | 79,400 | 77,900 | 79,100 | 712 |
| 2012/11/02 | 78,600 | 79,000 | 77,900 | 77,900 | 467 |
| 2012/11/01 | 80,000 | 80,000 | 77,500 | 78,600 | 1,548 |
| 2012/10/31 | 74,200 | 77,000 | 74,200 | 77,000 | 345 |
| 2012/10/30 | 75,500 | 75,500 | 73,500 | 74,200 | 459 |
| 2012/10/29 | 77,900 | 77,900 | 75,200 | 75,500 | 483 |
| 2012/10/26 | 78,400 | 78,400 | 76,500 | 78,000 | 486 |
| 2012/10/25 | 79,500 | 79,500 | 78,200 | 78,600 | 273 |
| 2012/10/24 | 77,700 | 80,700 | 77,700 | 80,000 | 364 |
| 2012/10/23 | 80,000 | 81,300 | 77,400 | 78,100 | 698 |
| 2012/10/22 | 76,500 | 79,800 | 76,100 | 79,800 | 608 |
| 2012/10/19 | 74,500 | 79,200 | 73,500 | 78,000 | 1,498 |
| 2012/10/18 | 72,300 | 73,500 | 71,800 | 73,000 | 460 |
| 2012/10/17 | 73,000 | 73,700 | 71,200 | 73,500 | 342 |
| 2012/10/16 | 67,400 | 72,300 | 67,300 | 72,300 | 603 |
| 2012/10/15 | 67,700 | 67,900 | 66,500 | 67,200 | 436 |
| 2012/10/12 | 70,400 | 70,400 | 67,500 | 68,300 | 616 |
| 2012/10/11 | 71,300 | 71,500 | 69,500 | 69,900 | 510 |
| 2012/10/10 | 72,200 | 73,000 | 70,700 | 71,200 | 494 |
| 2012/10/09 | 75,200 | 75,700 | 73,600 | 73,600 | 406 |
| 2012/10/05 | 73,300 | 76,100 | 73,000 | 76,000 | 641 |
| 2012/10/04 | 72,800 | 73,000 | 72,400 | 72,700 | 329 |
| 2012/10/03 | 73,000 | 73,300 | 72,600 | 72,600 | 402 |
| 2012/10/02 | 71,700 | 73,500 | 71,700 | 72,100 | 516 |
| 2012/10/01 | 75,000 | 75,000 | 71,000 | 71,700 | 730 |
| 2012/09/28 | 76,800 | 77,300 | 75,000 | 75,100 | 697 |
| 2012/09/27 | 80,600 | 81,200 | 77,000 | 77,200 | 980 |
| 2012/09/26 | 79,000 | 81,000 | 79,000 | 80,100 | 858 |
| 2012/09/25 | 84,000 | 84,300 | 83,500 | 83,900 | 706 |
| 2012/09/24 | 85,000 | 85,000 | 83,300 | 83,900 | 848 |
| 2012/09/21 | 82,600 | 83,800 | 82,200 | 82,900 | 389 |
| 2012/09/20 | 83,100 | 83,300 | 82,500 | 82,600 | 351 |
| 2012/09/19 | 82,800 | 83,100 | 82,400 | 83,000 | 607 |
| 2012/09/18 | 83,100 | 83,600 | 82,900 | 83,100 | 362 |
| 2012/09/14 | 82,000 | 83,000 | 82,000 | 82,700 | 515 |
| 2012/09/13 | 83,600 | 83,600 | 82,800 | 82,800 | 288 |
| 2012/09/12 | 83,500 | 83,500 | 82,500 | 82,900 | 340 |
| 2012/09/11 | 83,300 | 83,600 | 83,300 | 83,500 | 299 |
| 2012/09/10 | 82,900 | 85,600 | 82,400 | 84,800 | 386 |
| 2012/09/07 | 83,200 | 83,300 | 82,100 | 82,100 | 460 |
| 2012/09/06 | 83,800 | 84,400 | 82,600 | 82,700 | 214 |
| 2012/09/05 | 83,500 | 84,700 | 83,100 | 83,600 | 454 |
| 2012/09/04 | 82,100 | 83,000 | 81,800 | 82,400 | 237 |
| 2012/09/03 | 82,200 | 83,300 | 81,700 | 81,900 | 347 |
| 2012/08/31 | 82,300 | 82,500 | 81,100 | 81,800 | 448 |
| 2012/08/30 | 82,200 | 82,900 | 82,000 | 82,500 | 361 |
| 2012/08/29 | 83,800 | 84,300 | 81,700 | 83,000 | 917 |
| 2012/08/28 | 87,000 | 87,200 | 84,500 | 84,800 | 437 |
| 2012/08/27 | 87,300 | 88,300 | 86,800 | 87,000 | 172 |
| 2012/08/24 | 87,200 | 88,200 | 87,100 | 87,300 | 291 |
| 2012/08/23 | 88,200 | 88,500 | 87,100 | 88,500 | 328 |
| 2012/08/22 | 90,900 | 90,900 | 88,100 | 89,700 | 335 |
| 2012/08/21 | 92,000 | 92,100 | 91,000 | 91,700 | 180 |
| 2012/08/20 | 92,700 | 92,800 | 91,500 | 92,000 | 98 |
| 2012/08/17 | 94,600 | 94,600 | 91,500 | 92,800 | 262 |
| 2012/08/16 | 93,700 | 94,600 | 92,200 | 94,500 | 197 |
| 2012/08/15 | 95,400 | 95,400 | 91,400 | 93,700 | 306 |
| 2012/08/14 | 98,000 | 99,500 | 93,000 | 95,400 | 438 |
| 2012/08/13 | 100,000 | 102,900 | 98,000 | 100,400 | 544 |
| 2012/08/10 | 97,000 | 103,300 | 95,500 | 103,000 | 320 |
| 2012/08/09 | 103,000 | 107,400 | 94,000 | 99,100 | 784 |
| 2012/08/08 | 96,400 | 101,400 | 96,000 | 101,300 | 338 |
| 2012/08/07 | 95,500 | 97,500 | 95,100 | 96,000 | 367 |
| 2012/08/06 | 92,500 | 95,300 | 91,000 | 94,500 | 270 |
| 2012/08/03 | 91,400 | 92,800 | 90,200 | 91,100 | 185 |
| 2012/08/02 | 91,800 | 92,000 | 90,500 | 91,800 | 130 |
| 2012/08/01 | 88,000 | 91,800 | 87,500 | 91,800 | 252 |
| 2012/07/31 | 89,000 | 89,200 | 87,600 | 89,200 | 140 |
| 2012/07/30 | 89,500 | 89,500 | 86,800 | 89,200 | 169 |
| 2012/07/27 | 89,000 | 89,500 | 86,600 | 89,200 | 273 |
| 2012/07/26 | 84,500 | 86,000 | 83,500 | 86,000 | 71 |
| 2012/07/25 | 83,800 | 84,800 | 82,700 | 83,300 | 89 |
| 2012/07/24 | 84,400 | 85,000 | 82,100 | 83,500 | 141 |
| 2012/07/23 | 83,100 | 85,500 | 82,700 | 84,400 | 251 |
| 2012/07/20 | 86,600 | 86,600 | 84,100 | 85,900 | 77 |
| 2012/07/19 | 84,000 | 87,300 | 84,000 | 86,500 | 95 |
| 2012/07/18 | 86,000 | 86,300 | 82,600 | 84,000 | 443 |
| 2012/07/17 | 88,700 | 88,700 | 86,000 | 88,100 | 201 |
| 2012/07/13 | 89,000 | 89,000 | 88,800 | 88,900 | 22 |
| 2012/07/12 | 89,900 | 90,300 | 87,400 | 89,000 | 91 |
| 2012/07/11 | 88,600 | 89,800 | 88,100 | 89,800 | 143 |
| 2012/07/10 | 90,700 | 91,600 | 88,600 | 90,000 | 269 |
| 2012/07/09 | 92,000 | 92,000 | 90,200 | 90,600 | 164 |
| 2012/07/06 | 90,100 | 92,000 | 90,000 | 92,000 | 128 |
| 2012/07/05 | 90,000 | 91,000 | 89,200 | 91,000 | 189 |
| 2012/07/04 | 90,000 | 90,000 | 89,000 | 89,900 | 229 |
| 2012/07/03 | 90,100 | 90,500 | 89,200 | 90,000 | 171 |
| 2012/07/02 | 90,500 | 90,600 | 89,000 | 90,100 | 229 |
| 2012/06/29 | 88,500 | 89,900 | 86,300 | 89,500 | 382 |
| 2012/06/28 | 96,000 | 97,300 | 81,400 | 88,400 | 2,128 |
| 2012/06/27 | 94,000 | 96,000 | 93,100 | 95,400 | 213 |
| 2012/06/26 | 92,900 | 93,500 | 91,600 | 92,900 | 154 |
| 2012/06/25 | 90,000 | 93,000 | 88,700 | 92,900 | 263 |
| 2012/06/22 | 89,000 | 89,000 | 87,700 | 88,500 | 143 |
| 2012/06/21 | 88,900 | 88,900 | 87,300 | 88,500 | 327 |
| 2012/06/20 | 88,900 | 89,000 | 87,200 | 88,600 | 223 |
| 2012/06/19 | 89,000 | 89,200 | 87,500 | 88,900 | 180 |
| 2012/06/18 | 87,200 | 90,000 | 87,200 | 89,200 | 222 |
| 2012/06/15 | 89,600 | 89,600 | 86,200 | 88,500 | 232 |
| 2012/06/14 | 88,900 | 89,000 | 83,700 | 86,600 | 732 |
| 2012/06/13 | 90,800 | 90,800 | 88,800 | 88,900 | 164 |
| 2012/06/12 | 90,800 | 90,800 | 88,600 | 90,300 | 203 |
| 2012/06/11 | 91,400 | 91,800 | 90,900 | 91,000 | 141 |
| 2012/06/08 | 91,600 | 91,600 | 89,700 | 89,900 | 84 |
| 2012/06/07 | 91,400 | 92,900 | 91,100 | 91,800 | 96 |
| 2012/06/06 | 90,000 | 91,000 | 88,900 | 90,300 | 310 |
| 2012/06/05 | 91,500 | 91,500 | 88,000 | 89,900 | 388 |
| 2012/06/04 | 93,100 | 94,000 | 90,000 | 92,500 | 252 |
| 2012/06/01 | 96,000 | 96,500 | 93,300 | 96,500 | 160 |
| 2012/05/31 | 95,000 | 96,000 | 92,000 | 96,000 | 191 |
| 2012/05/30 | 99,900 | 99,900 | 95,300 | 96,000 | 316 |
| 2012/05/29 | 92,700 | 94,200 | 92,000 | 94,000 | 87 |
| 2012/05/28 | 93,900 | 96,300 | 92,500 | 93,300 | 257 |
| 2012/05/25 | 98,100 | 98,200 | 93,800 | 93,800 | 298 |
| 2012/05/24 | 98,500 | 99,300 | 97,400 | 98,000 | 549 |
| 2012/05/23 | 101,300 | 101,300 | 94,300 | 95,500 | 667 |
| 2012/05/22 | 102,500 | 105,000 | 101,200 | 101,300 | 120 |
| 2012/05/21 | 104,600 | 107,500 | 102,100 | 102,900 | 263 |
| 2012/05/18 | 105,000 | 108,000 | 100,600 | 104,600 | 469 |
| 2012/05/17 | 116,000 | 116,000 | 107,100 | 110,100 | 360 |
| 2012/05/16 | 112,100 | 112,200 | 105,600 | 107,500 | 357 |
| 2012/05/15 | 108,100 | 116,500 | 102,700 | 116,500 | 638 |
| 2012/05/14 | 112,500 | 114,100 | 110,600 | 113,700 | 479 |
| 2012/05/11 | 117,700 | 118,800 | 115,500 | 117,000 | 651 |
| 2012/05/10 | 115,000 | 119,800 | 114,300 | 117,000 | 166 |
| 2012/05/09 | 114,000 | 117,900 | 114,000 | 115,600 | 379 |
| 2012/05/08 | 115,800 | 119,000 | 112,600 | 116,000 | 755 |
| 2012/05/07 | 121,000 | 121,000 | 108,300 | 111,000 | 1,210 |
| 2012/05/02 | 113,800 | 121,900 | 113,700 | 121,500 | 1,450 |
| 2012/05/01 | 108,000 | 115,400 | 108,000 | 112,600 | 1,029 |
| 2012/04/27 | 105,700 | 108,000 | 103,800 | 107,200 | 397 |
| 2012/04/26 | 107,900 | 107,900 | 106,400 | 107,300 | 177 |
| 2012/04/25 | 108,100 | 108,100 | 104,500 | 107,100 | 281 |
| 2012/04/24 | 107,000 | 108,800 | 105,900 | 107,900 | 447 |
| 2012/04/23 | 100,000 | 109,600 | 99,600 | 109,100 | 1,482 |
| 2012/04/20 | 93,800 | 103,700 | 91,300 | 101,900 | 4,409 |
| 2012/04/19 | 107,000 | 107,400 | 102,100 | 102,800 | 742 |
| 2012/04/18 | 109,800 | 109,800 | 106,500 | 107,500 | 425 |
| 2012/04/17 | 109,000 | 109,400 | 107,000 | 108,300 | 378 |
| 2012/04/16 | 109,100 | 109,300 | 105,700 | 108,300 | 278 |
| 2012/04/13 | 107,100 | 109,000 | 107,000 | 109,000 | 339 |
| 2012/04/12 | 107,100 | 107,200 | 103,900 | 107,100 | 435 |
| 2012/04/11 | 103,800 | 106,400 | 102,600 | 105,200 | 188 |
| 2012/04/10 | 105,500 | 107,400 | 102,400 | 106,000 | 417 |
| 2012/04/09 | 102,900 | 107,500 | 102,600 | 105,500 | 522 |
| 2012/04/06 | 106,500 | 107,400 | 102,000 | 104,500 | 1,258 |
| 2012/04/05 | 106,000 | 111,000 | 106,000 | 108,800 | 976 |
| 2012/04/04 | 109,000 | 110,900 | 105,000 | 105,900 | 1,007 |
| 2012/04/03 | 114,800 | 114,800 | 105,000 | 106,200 | 1,771 |
| 2012/04/02 | 116,000 | 116,000 | 112,400 | 112,800 | 1,398 |
| 2012/03/30 | 116,000 | 117,600 | 115,000 | 117,600 | 623 |
| 2012/03/29 | 121,100 | 121,100 | 116,000 | 116,000 | 828 |
| 2012/03/28 | 122,300 | 123,100 | 116,000 | 121,200 | 1,029 |
| 2012/03/27 | 124,200 | 125,300 | 120,500 | 125,300 | 525 |
| 2012/03/26 | 127,500 | 127,700 | 123,700 | 125,500 | 482 |
| 2012/03/23 | 128,800 | 128,900 | 126,500 | 127,900 | 275 |
| 2012/03/22 | 126,000 | 128,800 | 125,100 | 127,800 | 409 |
| 2012/03/21 | 125,000 | 129,300 | 123,000 | 126,000 | 674 |
| 2012/03/19 | 123,800 | 129,200 | 123,800 | 126,200 | 625 |
| 2012/03/16 | 125,000 | 127,200 | 122,700 | 123,800 | 675 |
| 2012/03/15 | 133,000 | 133,900 | 121,100 | 126,200 | 1,305 |
| 2012/03/14 | 138,100 | 140,100 | 133,100 | 134,000 | 1,130 |
| 2012/03/13 | 135,100 | 139,800 | 133,000 | 139,000 | 1,447 |
| 2012/03/12 | 126,000 | 135,500 | 126,000 | 135,100 | 1,305 |
| 2012/03/09 | 127,500 | 128,900 | 126,000 | 128,800 | 590 |
| 2012/03/08 | 127,000 | 127,900 | 124,500 | 127,500 | 551 |
| 2012/03/07 | 126,500 | 128,600 | 123,500 | 127,100 | 684 |
| 2012/03/06 | 129,400 | 130,400 | 128,000 | 129,300 | 1,028 |
| 2012/03/05 | 125,900 | 127,900 | 123,200 | 127,900 | 684 |
| 2012/03/02 | 123,000 | 124,300 | 123,000 | 123,400 | 177 |
| 2012/03/01 | 125,500 | 126,000 | 123,000 | 124,200 | 531 |
| 2012/02/29 | 120,200 | 127,000 | 120,200 | 125,500 | 672 |
| 2012/02/28 | 123,600 | 124,000 | 119,000 | 119,800 | 909 |
| 2012/02/27 | 125,500 | 128,000 | 123,500 | 124,700 | 1,149 |
| 2012/02/24 | 127,500 | 128,500 | 122,500 | 125,200 | 1,316 |
| 2012/02/23 | 118,500 | 128,000 | 118,500 | 127,300 | 2,765 |
| 2012/02/22 | 110,000 | 114,700 | 109,800 | 114,700 | 639 |
| 2012/02/21 | 109,800 | 112,900 | 109,500 | 109,800 | 1,385 |
| 2012/02/20 | 109,400 | 111,700 | 108,500 | 109,700 | 746 |
| 2012/02/17 | 108,200 | 109,300 | 107,400 | 108,400 | 799 |
| 2012/02/16 | 107,000 | 108,900 | 106,500 | 107,600 | 1,030 |
| 2012/02/15 | 106,000 | 107,900 | 104,900 | 107,200 | 935 |
| 2012/02/14 | 108,000 | 108,500 | 104,000 | 106,600 | 1,052 |
| 2012/02/13 | 103,000 | 108,800 | 103,000 | 107,800 | 1,204 |
| 2012/02/10 | 99,000 | 106,900 | 98,500 | 102,300 | 1,663 |
| 2012/02/09 | 96,000 | 99,100 | 95,300 | 97,800 | 1,270 |
| 2012/02/08 | 93,000 | 95,600 | 92,500 | 94,200 | 714 |
| 2012/02/07 | 90,000 | 92,400 | 88,600 | 92,000 | 321 |
| 2012/02/06 | 91,700 | 93,400 | 90,500 | 90,500 | 378 |
| 2012/02/03 | 86,100 | 89,700 | 86,000 | 89,700 | 430 |
| 2012/02/02 | 89,000 | 91,400 | 86,600 | 87,000 | 740 |
| 2012/02/01 | 83,600 | 97,500 | 83,500 | 89,800 | 2,334 |
| 2012/01/31 | 86,500 | 86,500 | 83,700 | 84,900 | 753 |
| 2012/01/30 | 84,500 | 86,900 | 83,000 | 86,900 | 488 |
| 2012/01/27 | 84,800 | 86,300 | 83,200 | 84,600 | 340 |
| 2012/01/26 | 85,300 | 86,400 | 84,800 | 86,000 | 257 |
| 2012/01/25 | 85,700 | 86,500 | 85,500 | 86,000 | 162 |
| 2012/01/24 | 84,600 | 87,000 | 84,500 | 86,000 | 339 |
| 2012/01/23 | 85,000 | 85,100 | 83,700 | 83,900 | 264 |
| 2012/01/20 | 83,600 | 85,000 | 82,900 | 84,800 | 322 |
| 2012/01/19 | 84,000 | 84,500 | 83,000 | 84,400 | 211 |
| 2012/01/18 | 84,200 | 84,800 | 83,000 | 83,200 | 224 |
| 2012/01/17 | 86,200 | 86,200 | 82,600 | 84,000 | 630 |
| 2012/01/16 | 87,400 | 88,200 | 86,200 | 86,500 | 476 |
| 2012/01/13 | 88,500 | 91,800 | 85,700 | 91,500 | 605 |
| 2012/01/12 | 91,000 | 91,700 | 89,400 | 90,000 | 369 |
| 2012/01/11 | 92,500 | 92,500 | 90,800 | 92,000 | 517 |
| 2012/01/10 | 91,000 | 92,200 | 90,000 | 92,200 | 560 |
| 2012/01/06 | 88,100 | 90,400 | 88,000 | 89,800 | 303 |
| 2012/01/05 | 90,200 | 90,200 | 86,100 | 88,600 | 485 |
| 2012/01/04 | 94,000 | 94,000 | 88,500 | 89,500 | 687 |