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 |
|---|---|---|---|---|---|
| 2006/12/29 | 375,996 | 383,004 | 375,000 | 381,000 | 256 |
| 2006/12/28 | 383,004 | 389,004 | 377,004 | 378,000 | 637 |
| 2006/12/27 | 393,996 | 393,996 | 378,996 | 383,004 | 571 |
| 2006/12/26 | 383,004 | 392,004 | 381,000 | 390,996 | 659 |
| 2006/12/25 | 386,004 | 390,000 | 374,004 | 383,004 | 666 |
| 2006/12/22 | 399,000 | 399,000 | 380,004 | 387,000 | 552 |
| 2006/12/21 | 405,000 | 407,004 | 392,004 | 393,996 | 746 |
| 2006/12/20 | 384,996 | 401,004 | 384,996 | 401,004 | 1,451 |
| 2006/12/19 | 381,996 | 411,996 | 378,000 | 384,996 | 2,942 |
| 2006/12/18 | 372,996 | 384,000 | 371,004 | 384,000 | 1,262 |
| 2006/12/15 | 369,996 | 372,000 | 365,004 | 369,996 | 609 |
| 2006/12/14 | 359,004 | 372,000 | 359,004 | 368,004 | 1,266 |
| 2006/12/13 | 369,000 | 369,000 | 354,000 | 357,996 | 686 |
| 2006/12/12 | 371,004 | 374,004 | 363,996 | 369,996 | 527 |
| 2006/12/11 | 372,000 | 374,004 | 366,000 | 366,996 | 335 |
| 2006/12/08 | 372,996 | 383,004 | 366,000 | 372,996 | 327 |
| 2006/12/07 | 375,996 | 378,000 | 371,004 | 377,004 | 296 |
| 2006/12/06 | 380,004 | 383,004 | 375,996 | 378,000 | 319 |
| 2006/12/05 | 383,004 | 383,004 | 375,000 | 378,996 | 388 |
| 2006/12/04 | 378,000 | 384,996 | 377,004 | 383,004 | 311 |
| 2006/12/01 | 381,000 | 389,004 | 380,004 | 384,996 | 489 |
| 2006/11/30 | 381,996 | 387,000 | 377,004 | 386,004 | 823 |
| 2006/11/29 | 381,996 | 387,996 | 372,996 | 378,000 | 880 |
| 2006/11/28 | 354,000 | 378,996 | 354,000 | 378,996 | 1,147 |
| 2006/11/27 | 345,996 | 363,996 | 345,996 | 363,996 | 588 |
| 2006/11/24 | 345,000 | 359,004 | 336,000 | 350,004 | 903 |
| 2006/11/22 | 332,004 | 351,996 | 332,004 | 348,000 | 1,307 |
| 2006/11/21 | 330,000 | 336,996 | 327,996 | 330,000 | 784 |
| 2006/11/20 | 350,004 | 350,004 | 327,000 | 327,996 | 1,019 |
| 2006/11/17 | 356,004 | 357,000 | 345,000 | 354,000 | 1,124 |
| 2006/11/16 | 369,996 | 372,000 | 357,996 | 360,996 | 871 |
| 2006/11/15 | 381,996 | 383,004 | 368,004 | 372,996 | 558 |
| 2006/11/14 | 389,004 | 389,004 | 377,004 | 378,000 | 618 |
| 2006/11/13 | 375,000 | 383,004 | 366,996 | 378,996 | 1,133 |
| 2006/11/10 | 377,004 | 377,004 | 366,000 | 369,000 | 676 |
| 2006/11/09 | 369,000 | 380,004 | 369,000 | 378,000 | 543 |
| 2006/11/08 | 390,000 | 390,996 | 374,004 | 374,004 | 549 |
| 2006/11/07 | 399,000 | 399,996 | 390,996 | 392,004 | 384 |
| 2006/11/06 | 395,004 | 399,000 | 392,004 | 395,004 | 334 |
| 2006/11/02 | 410,004 | 411,996 | 399,996 | 401,004 | 546 |
| 2006/11/01 | 411,000 | 413,004 | 405,996 | 411,000 | 442 |
| 2006/10/31 | 410,004 | 417,000 | 402,996 | 414,000 | 586 |
| 2006/10/30 | 416,004 | 420,996 | 410,004 | 411,000 | 566 |
| 2006/10/27 | 417,000 | 425,004 | 410,004 | 425,004 | 1,403 |
| 2006/10/26 | 405,996 | 414,000 | 402,000 | 414,000 | 904 |
| 2006/10/25 | 408,996 | 408,996 | 401,004 | 402,000 | 608 |
| 2006/10/24 | 414,000 | 416,004 | 402,996 | 404,004 | 954 |
| 2006/10/23 | 405,996 | 413,004 | 396,000 | 411,996 | 1,579 |
| 2006/10/20 | 405,996 | 411,996 | 404,004 | 405,996 | 654 |
| 2006/10/19 | 416,004 | 423,996 | 410,004 | 416,004 | 1,764 |
| 2006/10/18 | 381,000 | 407,004 | 378,000 | 405,996 | 1,561 |
| 2006/10/17 | 401,004 | 408,000 | 384,000 | 384,000 | 2,291 |
| 2006/10/16 | 378,000 | 395,004 | 377,004 | 393,000 | 1,356 |
| 2006/10/13 | 351,996 | 369,996 | 351,996 | 369,996 | 1,182 |
| 2006/10/12 | 332,004 | 347,004 | 330,000 | 341,004 | 974 |
| 2006/10/11 | 345,000 | 348,000 | 327,996 | 336,996 | 1,399 |
| 2006/10/10 | 353,004 | 359,004 | 347,004 | 348,000 | 1,024 |
| 2006/10/06 | 368,004 | 372,996 | 360,000 | 365,004 | 751 |
| 2006/10/05 | 381,996 | 384,996 | 371,004 | 372,000 | 656 |
| 2006/10/04 | 395,004 | 395,004 | 372,996 | 375,000 | 768 |
| 2006/10/03 | 383,004 | 393,996 | 381,996 | 390,996 | 598 |
| 2006/10/02 | 396,000 | 396,000 | 386,004 | 386,004 | 517 |
| 2006/09/29 | 399,996 | 405,996 | 387,996 | 395,004 | 1,156 |
| 2006/09/28 | 375,000 | 398,004 | 366,000 | 396,000 | 2,311 |
| 2006/09/27 | 365,004 | 368,004 | 353,004 | 366,000 | 1,237 |
| 2006/09/26 | 365,004 | 371,004 | 360,996 | 362,004 | 1,193 |
| 2006/09/25 | 380,004 | 380,004 | 366,000 | 368,004 | 1,207 |
| 2006/09/22 | 375,000 | 384,000 | 372,000 | 381,996 | 893 |
| 2006/09/21 | 374,004 | 384,996 | 371,004 | 384,996 | 1,157 |
| 2006/09/20 | 377,004 | 377,004 | 363,996 | 369,000 | 2,019 |
| 2006/09/19 | 395,004 | 399,000 | 381,996 | 381,996 | 1,200 |
| 2006/09/15 | 393,996 | 401,004 | 387,996 | 393,000 | 1,064 |
| 2006/09/14 | 399,996 | 401,004 | 390,996 | 393,996 | 989 |
| 2006/09/13 | 417,996 | 419,004 | 398,004 | 399,996 | 786 |
| 2006/09/12 | 420,000 | 420,000 | 407,004 | 408,000 | 1,118 |
| 2006/09/11 | 432,000 | 432,000 | 420,000 | 420,996 | 649 |
| 2006/09/08 | 420,996 | 425,004 | 417,996 | 423,000 | 768 |
| 2006/09/07 | 432,000 | 434,004 | 423,996 | 426,000 | 1,017 |
| 2006/09/06 | 444,000 | 446,004 | 432,996 | 435,996 | 562 |
| 2006/09/05 | 441,000 | 446,004 | 435,996 | 441,000 | 494 |
| 2006/09/04 | 429,996 | 441,000 | 429,996 | 432,996 | 515 |
| 2006/09/01 | 432,000 | 434,004 | 423,996 | 425,004 | 634 |
| 2006/08/31 | 435,000 | 440,004 | 432,000 | 432,996 | 571 |
| 2006/08/30 | 447,996 | 449,004 | 437,004 | 440,004 | 404 |
| 2006/08/29 | 447,000 | 450,996 | 441,996 | 443,004 | 166 |
| 2006/08/28 | 450,996 | 450,996 | 441,000 | 441,996 | 413 |
| 2006/08/25 | 468,000 | 468,000 | 452,004 | 458,004 | 574 |
| 2006/08/24 | 477,996 | 477,996 | 456,996 | 465,000 | 519 |
| 2006/08/23 | 477,000 | 483,000 | 471,996 | 474,996 | 601 |
| 2006/08/22 | 467,004 | 480,996 | 465,996 | 480,996 | 1,065 |
| 2006/08/21 | 459,996 | 465,996 | 453,996 | 461,004 | 305 |
| 2006/08/18 | 462,000 | 467,004 | 455,004 | 455,004 | 515 |
| 2006/08/17 | 474,000 | 482,004 | 462,996 | 467,004 | 1,114 |
| 2006/08/16 | 459,996 | 473,004 | 456,996 | 470,004 | 2,073 |
| 2006/08/15 | 441,000 | 450,996 | 435,996 | 450,996 | 1,354 |
| 2006/08/14 | 423,996 | 447,996 | 423,996 | 447,000 | 1,172 |
| 2006/08/11 | 419,004 | 431,004 | 417,000 | 425,004 | 1,156 |
| 2006/08/10 | 416,004 | 422,004 | 413,004 | 419,004 | 501 |
| 2006/08/09 | 414,996 | 420,996 | 411,996 | 419,004 | 1,049 |
| 2006/08/08 | 420,000 | 426,000 | 410,004 | 414,000 | 1,660 |
| 2006/08/07 | 435,000 | 435,000 | 420,000 | 423,996 | 581 |
| 2006/08/04 | 450,000 | 452,004 | 432,000 | 435,000 | 821 |
| 2006/08/03 | 459,996 | 462,996 | 441,000 | 446,004 | 1,079 |
| 2006/08/02 | 426,000 | 459,996 | 420,000 | 455,004 | 1,783 |
| 2006/08/01 | 423,000 | 432,996 | 420,996 | 423,000 | 802 |
| 2006/07/31 | 417,000 | 429,000 | 414,000 | 423,000 | 1,186 |
| 2006/07/28 | 399,000 | 411,996 | 390,000 | 410,004 | 2,032 |
| 2006/07/27 | 399,996 | 405,000 | 380,004 | 390,000 | 3,022 |
| 2006/07/26 | 434,004 | 437,004 | 404,004 | 408,000 | 850 |
| 2006/07/25 | 450,000 | 450,000 | 426,996 | 438,996 | 777 |
| 2006/07/24 | 422,004 | 426,000 | 416,004 | 426,000 | 634 |
| 2006/07/21 | 440,004 | 441,996 | 434,004 | 435,996 | 754 |
| 2006/07/20 | 440,004 | 452,004 | 435,996 | 447,000 | 837 |
| 2006/07/19 | 414,996 | 420,000 | 399,000 | 414,996 | 816 |
| 2006/07/18 | 438,996 | 438,996 | 399,000 | 411,000 | 1,691 |
| 2006/07/14 | 444,996 | 459,996 | 437,004 | 444,996 | 1,820 |
| 2006/07/13 | 473,004 | 474,996 | 453,000 | 455,004 | 942 |
| 2006/07/12 | 488,004 | 489,996 | 474,996 | 474,996 | 457 |
| 2006/07/11 | 486,000 | 500,004 | 480,000 | 483,000 | 500 |
| 2006/07/10 | 483,000 | 489,000 | 473,004 | 488,004 | 747 |
| 2006/07/07 | 500,004 | 501,996 | 492,996 | 492,996 | 618 |
| 2006/07/06 | 498,000 | 507,000 | 492,996 | 495,000 | 876 |
| 2006/07/05 | 491,004 | 507,000 | 489,996 | 498,000 | 1,063 |
| 2006/07/04 | 525,996 | 527,004 | 510,000 | 510,996 | 1,048 |
| 2006/07/03 | 501,000 | 521,004 | 498,000 | 519,996 | 1,571 |
| 2006/06/30 | 503,004 | 507,000 | 492,000 | 495,996 | 871 |
| 2006/06/29 | 498,996 | 501,000 | 491,004 | 491,004 | 701 |
| 2006/06/28 | 492,000 | 506,004 | 488,004 | 500,004 | 543 |
| 2006/06/27 | 504,996 | 509,004 | 495,996 | 501,996 | 633 |
| 2006/06/26 | 510,000 | 510,000 | 501,000 | 504,000 | 352 |
| 2006/06/23 | 509,004 | 515,004 | 504,996 | 510,000 | 494 |
| 2006/06/22 | 519,996 | 527,004 | 506,004 | 510,000 | 709 |
| 2006/06/21 | 503,004 | 518,004 | 492,000 | 512,004 | 699 |
| 2006/06/20 | 516,996 | 525,000 | 501,000 | 503,004 | 630 |
| 2006/06/19 | 528,996 | 534,996 | 516,000 | 519,000 | 609 |
| 2006/06/16 | 545,004 | 551,004 | 510,996 | 530,004 | 2,269 |
| 2006/06/15 | 524,004 | 537,996 | 519,996 | 530,004 | 2,324 |
| 2006/06/14 | 473,004 | 518,004 | 462,996 | 515,004 | 2,302 |
| 2006/06/13 | 471,996 | 483,996 | 465,996 | 468,000 | 748 |
| 2006/06/12 | 468,000 | 486,000 | 459,996 | 482,004 | 1,068 |
| 2006/06/09 | 453,000 | 467,004 | 435,000 | 464,004 | 1,753 |
| 2006/06/08 | 410,004 | 434,004 | 399,996 | 429,000 | 1,095 |
| 2006/06/07 | 444,996 | 458,004 | 414,996 | 425,004 | 1,912 |
| 2006/06/06 | 446,004 | 468,996 | 440,004 | 449,004 | 1,527 |
| 2006/06/05 | 435,000 | 476,004 | 428,004 | 465,000 | 2,761 |
| 2006/06/02 | 396,996 | 444,000 | 366,996 | 432,000 | 2,796 |
| 2006/06/01 | 420,000 | 426,996 | 392,004 | 399,996 | 1,802 |
| 2006/05/31 | 411,000 | 426,996 | 408,000 | 410,004 | 1,960 |
| 2006/05/30 | 443,004 | 443,004 | 425,004 | 428,004 | 2,930 |
| 2006/05/29 | 479,004 | 479,004 | 453,000 | 453,000 | 957 |
| 2006/05/26 | 498,996 | 501,000 | 467,004 | 479,004 | 1,009 |
| 2006/05/25 | 501,996 | 506,004 | 492,996 | 494,004 | 634 |
| 2006/05/24 | 510,000 | 513,996 | 486,996 | 507,996 | 964 |
| 2006/05/23 | 497,004 | 516,996 | 492,000 | 500,004 | 1,277 |
| 2006/05/22 | 509,004 | 534,000 | 497,004 | 504,996 | 3,132 |
| 2006/05/19 | 467,004 | 489,996 | 462,996 | 489,996 | 1,169 |
| 2006/05/18 | 440,004 | 470,004 | 438,000 | 467,004 | 901 |
| 2006/05/17 | 455,004 | 468,000 | 435,996 | 459,996 | 1,591 |
| 2006/05/16 | 494,004 | 495,000 | 453,000 | 458,004 | 1,036 |
| 2006/05/15 | 486,000 | 495,996 | 485,004 | 489,996 | 600 |
| 2006/05/12 | 485,004 | 498,000 | 476,004 | 495,996 | 830 |
| 2006/05/11 | 510,000 | 518,004 | 492,000 | 495,000 | 1,412 |
| 2006/05/10 | 510,000 | 513,000 | 506,004 | 510,000 | 571 |
| 2006/05/09 | 525,000 | 525,000 | 501,996 | 507,000 | 1,527 |
| 2006/05/08 | 516,000 | 522,000 | 509,004 | 516,996 | 1,693 |
| 2006/05/02 | 510,000 | 510,996 | 504,000 | 507,996 | 1,116 |
| 2006/05/01 | 519,000 | 519,996 | 510,000 | 510,996 | 1,281 |
| 2006/04/28 | 504,996 | 519,000 | 504,996 | 516,996 | 1,261 |
| 2006/04/27 | 521,004 | 522,000 | 501,996 | 504,000 | 2,981 |
| 2006/04/26 | 555,996 | 558,000 | 515,004 | 528,000 | 2,992 |
| 2006/04/25 | 561,996 | 573,996 | 546,000 | 551,004 | 3,768 |
| 2006/04/24 | 530,004 | 567,000 | 521,004 | 546,000 | 1,421 |
| 2006/04/21 | 573,996 | 582,996 | 510,000 | 549,000 | 2,004 |
| 2006/04/20 | 603,996 | 609,000 | 581,004 | 584,004 | 965 |
| 2006/04/19 | 618,000 | 623,004 | 599,004 | 602,004 | 986 |
| 2006/04/18 | 585,996 | 615,996 | 585,996 | 600,996 | 2,149 |
| 2006/04/17 | 636,000 | 636,000 | 605,004 | 606,000 | 929 |
| 2006/04/14 | 632,004 | 639,996 | 632,004 | 633,000 | 972 |
| 2006/04/13 | 645,000 | 647,004 | 635,004 | 635,004 | 1,439 |
| 2006/04/12 | 615,000 | 642,000 | 608,004 | 626,004 | 1,754 |
| 2006/04/11 | 620,004 | 621,996 | 612,996 | 617,004 | 725 |
| 2006/04/10 | 627,000 | 627,000 | 615,000 | 621,996 | 640 |
| 2006/04/07 | 630,000 | 635,004 | 615,000 | 627,000 | 1,093 |
| 2006/04/06 | 639,000 | 647,004 | 633,996 | 635,004 | 688 |
| 2006/04/05 | 650,004 | 660,000 | 633,000 | 641,004 | 1,853 |
| 2006/04/04 | 653,004 | 653,004 | 639,996 | 645,000 | 978 |
| 2006/04/03 | 639,000 | 654,996 | 639,000 | 647,004 | 2,011 |
| 2006/03/31 | 614,004 | 641,004 | 612,996 | 633,000 | 1,377 |
| 2006/03/30 | 633,996 | 651,000 | 615,996 | 617,004 | 3,299 |
| 2006/03/29 | 585,000 | 642,000 | 582,000 | 632,004 | 4,686 |
| 2006/03/28 | 560,004 | 579,996 | 555,996 | 579,996 | 1,488 |
| 2006/03/27 | 569,004 | 569,004 | 554,004 | 554,004 | 986 |
| 2006/03/24 | 548,004 | 561,996 | 545,004 | 552,996 | 1,035 |
| 2006/03/23 | 552,000 | 555,000 | 540,000 | 545,004 | 668 |
| 2006/03/22 | 543,000 | 552,000 | 534,996 | 543,996 | 757 |
| 2006/03/20 | 545,004 | 552,996 | 534,000 | 534,996 | 613 |
| 2006/03/17 | 525,000 | 551,004 | 521,004 | 543,000 | 683 |
| 2006/03/16 | 564,996 | 566,004 | 525,996 | 527,004 | 1,103 |
| 2006/03/15 | 575,004 | 579,000 | 558,000 | 563,004 | 930 |
| 2006/03/14 | 558,996 | 575,004 | 542,004 | 567,000 | 2,744 |
| 2006/03/13 | 525,000 | 555,996 | 516,000 | 555,000 | 2,430 |
| 2006/03/10 | 513,000 | 519,996 | 507,996 | 513,996 | 1,093 |
| 2006/03/09 | 510,996 | 516,996 | 501,996 | 509,004 | 761 |
| 2006/03/08 | 506,004 | 515,004 | 498,000 | 503,004 | 1,178 |
| 2006/03/07 | 522,996 | 525,996 | 503,004 | 512,004 | 1,147 |
| 2006/03/06 | 498,000 | 533,004 | 480,996 | 533,004 | 1,340 |
| 2006/03/03 | 492,996 | 510,000 | 474,996 | 492,000 | 1,715 |
| 2006/03/02 | 530,004 | 539,004 | 501,996 | 510,000 | 717 |
| 2006/03/01 | 492,996 | 525,000 | 492,996 | 525,000 | 1,111 |
| 2006/02/28 | 546,996 | 555,000 | 519,996 | 522,996 | 946 |
| 2006/02/27 | 566,004 | 572,004 | 546,000 | 546,996 | 1,051 |
| 2006/02/24 | 549,000 | 567,000 | 536,004 | 557,004 | 1,573 |
| 2006/02/23 | 545,004 | 564,000 | 534,996 | 555,996 | 2,126 |
| 2006/02/22 | 515,004 | 525,000 | 501,000 | 525,000 | 1,896 |
| 2006/02/21 | 453,000 | 474,996 | 446,004 | 474,996 | 2,208 |
| 2006/02/20 | 441,996 | 462,000 | 420,996 | 425,004 | 3,148 |
| 2006/02/17 | 513,996 | 527,004 | 462,996 | 465,996 | 2,195 |
| 2006/02/16 | 525,000 | 543,000 | 509,004 | 513,000 | 1,251 |
| 2006/02/15 | 570,996 | 575,004 | 530,004 | 534,996 | 1,407 |
| 2006/02/14 | 540,000 | 575,004 | 491,004 | 552,996 | 3,448 |
| 2006/02/13 | 590,004 | 599,004 | 554,004 | 560,004 | 1,458 |
| 2006/02/10 | 624,996 | 633,996 | 582,996 | 603,996 | 1,520 |
| 2006/02/09 | 648,000 | 648,000 | 620,004 | 621,996 | 867 |
| 2006/02/08 | 645,000 | 654,000 | 618,000 | 629,004 | 1,800 |
| 2006/02/07 | 656,004 | 657,000 | 648,000 | 650,004 | 1,400 |
| 2006/02/06 | 639,996 | 654,000 | 627,996 | 651,000 | 1,835 |
| 2006/02/03 | 594,996 | 635,004 | 593,004 | 633,000 | 2,518 |
| 2006/02/02 | 609,996 | 612,996 | 585,996 | 591,996 | 1,757 |
| 2006/02/01 | 609,996 | 618,000 | 600,996 | 606,996 | 1,032 |
| 2006/01/31 | 636,996 | 647,004 | 606,000 | 618,000 | 1,943 |
| 2006/01/30 | 660,000 | 675,000 | 632,004 | 632,004 | 3,009 |
| 2006/01/27 | 645,000 | 645,000 | 630,000 | 636,000 | 1,284 |
| 2006/01/26 | 645,000 | 645,996 | 629,004 | 632,004 | 1,607 |
| 2006/01/25 | 605,004 | 639,996 | 602,004 | 626,004 | 3,323 |
| 2006/01/24 | 579,996 | 606,000 | 555,996 | 599,004 | 3,917 |
| 2006/01/23 | 549,996 | 593,004 | 510,996 | 528,000 | 3,895 |
| 2006/01/20 | 662,004 | 681,000 | 549,996 | 582,000 | 6,610 |
| 2006/01/19 | 545,004 | 629,004 | 522,000 | 602,004 | 7,775 |
| 2006/01/18 | 555,000 | 566,004 | 555,000 | 555,000 | 2,859 |
| 2006/01/17 | 705,000 | 729,000 | 654,996 | 654,996 | 4,843 |
| 2006/01/16 | 740,004 | 768,000 | 731,004 | 755,004 | 2,447 |
| 2006/01/13 | 719,004 | 743,004 | 710,004 | 726,000 | 2,368 |
| 2006/01/12 | 720,000 | 726,000 | 705,000 | 713,004 | 1,907 |
| 2006/01/11 | 678,996 | 710,004 | 665,004 | 710,004 | 2,222 |
| 2006/01/10 | 675,000 | 692,004 | 668,004 | 669,996 | 1,540 |
| 2006/01/06 | 672,996 | 677,004 | 663,000 | 669,000 | 1,061 |
| 2006/01/05 | 669,996 | 678,000 | 657,996 | 660,996 | 1,179 |
| 2006/01/04 | 666,000 | 671,004 | 657,000 | 660,000 | 827 |