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 |
|---|---|---|---|---|---|
| 2007/12/28 | 366,996 | 369,000 | 360,000 | 362,004 | 123 |
| 2007/12/27 | 377,004 | 381,000 | 369,000 | 372,000 | 683 |
| 2007/12/26 | 360,000 | 384,000 | 360,000 | 378,996 | 584 |
| 2007/12/25 | 371,004 | 374,004 | 354,000 | 354,996 | 686 |
| 2007/12/21 | 351,000 | 369,996 | 342,996 | 368,004 | 643 |
| 2007/12/20 | 360,996 | 369,996 | 345,000 | 354,000 | 598 |
| 2007/12/19 | 371,004 | 380,004 | 357,996 | 363,000 | 376 |
| 2007/12/18 | 366,996 | 378,996 | 360,000 | 369,996 | 476 |
| 2007/12/17 | 381,000 | 383,004 | 356,004 | 357,000 | 424 |
| 2007/12/14 | 399,000 | 405,996 | 384,000 | 384,996 | 680 |
| 2007/12/13 | 417,000 | 419,004 | 405,000 | 407,004 | 264 |
| 2007/12/12 | 402,996 | 426,996 | 402,996 | 422,004 | 342 |
| 2007/12/11 | 423,000 | 429,000 | 408,000 | 413,004 | 842 |
| 2007/12/10 | 435,000 | 435,996 | 422,004 | 423,000 | 694 |
| 2007/12/07 | 420,996 | 437,004 | 419,004 | 432,996 | 871 |
| 2007/12/06 | 432,000 | 432,996 | 425,004 | 426,000 | 433 |
| 2007/12/05 | 422,004 | 428,004 | 411,000 | 423,996 | 321 |
| 2007/12/04 | 410,004 | 426,000 | 410,004 | 422,004 | 834 |
| 2007/12/03 | 405,996 | 417,000 | 399,996 | 414,996 | 662 |
| 2007/11/30 | 420,996 | 422,004 | 405,996 | 416,004 | 601 |
| 2007/11/29 | 438,000 | 438,000 | 419,004 | 426,000 | 1,198 |
| 2007/11/28 | 399,996 | 420,000 | 393,000 | 414,000 | 937 |
| 2007/11/27 | 383,004 | 399,996 | 378,000 | 396,996 | 337 |
| 2007/11/26 | 381,000 | 396,000 | 381,000 | 393,000 | 589 |
| 2007/11/22 | 357,000 | 381,000 | 356,004 | 381,000 | 458 |
| 2007/11/21 | 369,000 | 384,996 | 357,996 | 360,000 | 376 |
| 2007/11/20 | 362,004 | 378,000 | 350,004 | 374,004 | 557 |
| 2007/11/19 | 399,996 | 399,996 | 375,000 | 378,000 | 354 |
| 2007/11/16 | 383,004 | 392,004 | 380,004 | 390,996 | 327 |
| 2007/11/15 | 402,000 | 407,004 | 378,996 | 383,004 | 580 |
| 2007/11/14 | 413,004 | 423,996 | 396,000 | 401,004 | 918 |
| 2007/11/13 | 384,996 | 411,000 | 378,996 | 408,996 | 1,020 |
| 2007/11/12 | 369,996 | 395,004 | 369,000 | 384,996 | 726 |
| 2007/11/09 | 401,004 | 402,000 | 372,000 | 375,000 | 1,207 |
| 2007/11/08 | 399,996 | 408,996 | 390,996 | 396,000 | 1,586 |
| 2007/11/07 | 444,000 | 449,004 | 402,000 | 408,000 | 1,219 |
| 2007/11/06 | 444,000 | 453,000 | 429,996 | 431,004 | 731 |
| 2007/11/05 | 470,004 | 470,004 | 434,004 | 441,000 | 728 |
| 2007/11/02 | 470,004 | 473,004 | 459,996 | 465,000 | 1,231 |
| 2007/11/01 | 459,996 | 485,004 | 459,996 | 483,000 | 2,342 |
| 2007/10/31 | 455,004 | 461,004 | 453,996 | 461,004 | 1,031 |
| 2007/10/30 | 455,004 | 459,996 | 452,004 | 453,996 | 907 |
| 2007/10/29 | 465,000 | 465,000 | 440,004 | 453,996 | 1,756 |
| 2007/10/26 | 438,996 | 461,004 | 431,004 | 459,996 | 1,831 |
| 2007/10/25 | 429,000 | 443,004 | 420,000 | 438,000 | 1,757 |
| 2007/10/24 | 438,000 | 444,996 | 423,996 | 434,004 | 1,228 |
| 2007/10/23 | 441,000 | 450,996 | 422,004 | 443,004 | 3,295 |
| 2007/10/22 | 402,000 | 449,004 | 396,996 | 441,996 | 4,276 |
| 2007/10/19 | 369,000 | 413,004 | 363,000 | 413,004 | 3,364 |
| 2007/10/18 | 347,004 | 372,996 | 347,004 | 369,000 | 905 |
| 2007/10/17 | 348,996 | 357,996 | 344,004 | 351,996 | 668 |
| 2007/10/16 | 353,004 | 356,004 | 338,004 | 339,000 | 397 |
| 2007/10/15 | 363,000 | 363,000 | 354,000 | 354,996 | 223 |
| 2007/10/12 | 354,000 | 362,004 | 353,004 | 353,004 | 305 |
| 2007/10/11 | 345,000 | 360,996 | 345,000 | 359,004 | 402 |
| 2007/10/10 | 360,996 | 363,000 | 345,996 | 350,004 | 605 |
| 2007/10/09 | 372,996 | 380,004 | 362,004 | 362,004 | 538 |
| 2007/10/05 | 350,004 | 372,000 | 350,004 | 368,004 | 1,546 |
| 2007/10/04 | 348,000 | 348,996 | 339,000 | 348,996 | 939 |
| 2007/10/03 | 327,996 | 350,004 | 324,000 | 348,996 | 1,361 |
| 2007/10/02 | 315,996 | 326,004 | 315,996 | 324,000 | 744 |
| 2007/10/01 | 305,004 | 315,000 | 305,004 | 311,004 | 280 |
| 2007/09/28 | 300,996 | 309,000 | 300,996 | 303,000 | 641 |
| 2007/09/27 | 302,004 | 306,996 | 300,000 | 305,004 | 740 |
| 2007/09/26 | 285,000 | 297,000 | 281,004 | 297,000 | 793 |
| 2007/09/25 | 252,996 | 279,000 | 252,000 | 279,000 | 681 |
| 2007/09/21 | 273,996 | 273,996 | 264,000 | 264,996 | 564 |
| 2007/09/20 | 290,004 | 290,004 | 273,000 | 273,000 | 263 |
| 2007/09/19 | 288,000 | 290,004 | 284,004 | 285,996 | 314 |
| 2007/09/18 | 276,996 | 287,004 | 276,996 | 279,996 | 704 |
| 2007/09/14 | 276,000 | 282,000 | 273,996 | 276,000 | 555 |
| 2007/09/13 | 285,000 | 287,004 | 276,000 | 276,000 | 419 |
| 2007/09/12 | 291,996 | 294,000 | 287,004 | 288,996 | 268 |
| 2007/09/11 | 288,996 | 291,000 | 284,004 | 285,996 | 283 |
| 2007/09/10 | 285,000 | 294,000 | 284,004 | 291,996 | 475 |
| 2007/09/07 | 297,996 | 306,996 | 296,004 | 297,000 | 606 |
| 2007/09/06 | 306,996 | 308,004 | 297,996 | 303,000 | 563 |
| 2007/09/05 | 318,996 | 321,000 | 309,000 | 309,000 | 251 |
| 2007/09/04 | 321,000 | 321,996 | 317,004 | 318,000 | 176 |
| 2007/09/03 | 327,000 | 327,996 | 321,000 | 321,996 | 302 |
| 2007/08/31 | 318,000 | 324,000 | 312,996 | 323,004 | 374 |
| 2007/08/30 | 315,996 | 318,996 | 309,996 | 318,000 | 650 |
| 2007/08/29 | 309,996 | 315,996 | 303,000 | 315,996 | 762 |
| 2007/08/28 | 315,996 | 323,004 | 315,996 | 320,004 | 379 |
| 2007/08/27 | 324,996 | 326,004 | 318,000 | 320,004 | 715 |
| 2007/08/24 | 332,004 | 333,000 | 324,000 | 324,000 | 402 |
| 2007/08/23 | 333,996 | 338,004 | 329,004 | 330,000 | 669 |
| 2007/08/22 | 327,000 | 336,996 | 327,000 | 333,996 | 275 |
| 2007/08/21 | 327,000 | 338,004 | 327,000 | 332,004 | 343 |
| 2007/08/20 | 341,004 | 341,004 | 323,004 | 329,004 | 705 |
| 2007/08/17 | 344,004 | 345,000 | 312,996 | 321,000 | 812 |
| 2007/08/16 | 342,996 | 347,004 | 330,996 | 339,996 | 698 |
| 2007/08/15 | 354,000 | 359,004 | 345,000 | 345,996 | 329 |
| 2007/08/14 | 354,996 | 360,000 | 353,004 | 354,996 | 452 |
| 2007/08/13 | 371,004 | 372,000 | 351,996 | 359,004 | 790 |
| 2007/08/10 | 363,996 | 384,996 | 360,000 | 375,000 | 1,456 |
| 2007/08/09 | 357,000 | 372,996 | 351,996 | 371,004 | 1,423 |
| 2007/08/08 | 348,996 | 357,000 | 348,000 | 353,004 | 504 |
| 2007/08/07 | 357,000 | 357,996 | 347,004 | 348,000 | 513 |
| 2007/08/06 | 350,004 | 366,996 | 350,004 | 357,000 | 557 |
| 2007/08/03 | 357,996 | 360,996 | 348,000 | 360,000 | 701 |
| 2007/08/02 | 354,996 | 356,004 | 342,996 | 348,000 | 723 |
| 2007/08/01 | 365,004 | 365,004 | 351,000 | 351,996 | 724 |
| 2007/07/31 | 362,004 | 365,004 | 356,004 | 363,996 | 992 |
| 2007/07/30 | 345,996 | 365,004 | 344,004 | 362,004 | 1,086 |
| 2007/07/27 | 348,000 | 357,000 | 339,996 | 351,000 | 1,373 |
| 2007/07/26 | 350,004 | 363,000 | 348,996 | 356,004 | 1,809 |
| 2007/07/25 | 330,996 | 359,004 | 330,996 | 354,996 | 1,141 |
| 2007/07/24 | 333,000 | 336,996 | 333,000 | 333,996 | 536 |
| 2007/07/23 | 335,004 | 338,004 | 330,996 | 338,004 | 590 |
| 2007/07/20 | 341,004 | 342,000 | 339,996 | 339,996 | 342 |
| 2007/07/19 | 341,004 | 345,000 | 341,004 | 342,000 | 420 |
| 2007/07/18 | 342,000 | 345,996 | 339,996 | 342,000 | 537 |
| 2007/07/17 | 345,000 | 347,004 | 342,000 | 342,000 | 260 |
| 2007/07/13 | 348,996 | 348,996 | 342,996 | 345,000 | 211 |
| 2007/07/12 | 345,000 | 347,004 | 342,000 | 345,000 | 526 |
| 2007/07/11 | 342,996 | 345,000 | 341,004 | 344,004 | 434 |
| 2007/07/10 | 345,996 | 347,004 | 342,996 | 345,996 | 190 |
| 2007/07/09 | 350,004 | 350,004 | 345,000 | 347,004 | 369 |
| 2007/07/06 | 348,000 | 351,996 | 348,000 | 348,996 | 202 |
| 2007/07/05 | 345,000 | 351,000 | 342,996 | 351,000 | 411 |
| 2007/07/04 | 351,000 | 351,996 | 345,000 | 347,004 | 545 |
| 2007/07/03 | 354,000 | 354,000 | 348,996 | 351,000 | 361 |
| 2007/07/02 | 357,996 | 357,996 | 350,004 | 353,004 | 354 |
| 2007/06/29 | 356,004 | 356,004 | 351,996 | 354,000 | 208 |
| 2007/06/28 | 348,996 | 357,996 | 348,996 | 354,996 | 340 |
| 2007/06/27 | 348,996 | 351,000 | 348,000 | 348,996 | 294 |
| 2007/06/26 | 356,004 | 359,004 | 348,996 | 351,996 | 579 |
| 2007/06/25 | 363,996 | 363,996 | 356,004 | 356,004 | 552 |
| 2007/06/22 | 366,000 | 371,004 | 363,000 | 363,996 | 443 |
| 2007/06/21 | 363,996 | 366,000 | 360,996 | 363,996 | 361 |
| 2007/06/20 | 372,000 | 372,000 | 363,996 | 366,996 | 342 |
| 2007/06/19 | 369,996 | 377,004 | 366,996 | 366,996 | 1,064 |
| 2007/06/18 | 372,000 | 372,000 | 362,004 | 365,004 | 906 |
| 2007/06/15 | 360,996 | 372,000 | 360,996 | 369,996 | 799 |
| 2007/06/14 | 356,004 | 366,996 | 351,996 | 363,996 | 822 |
| 2007/06/13 | 348,996 | 354,000 | 345,996 | 351,000 | 371 |
| 2007/06/12 | 357,000 | 359,004 | 350,004 | 351,000 | 525 |
| 2007/06/11 | 360,996 | 366,996 | 351,000 | 357,000 | 1,890 |
| 2007/06/08 | 348,000 | 351,000 | 345,000 | 345,996 | 807 |
| 2007/06/07 | 354,996 | 354,996 | 350,004 | 351,996 | 561 |
| 2007/06/06 | 360,000 | 360,000 | 354,996 | 357,996 | 444 |
| 2007/06/05 | 360,000 | 363,000 | 357,996 | 360,000 | 350 |
| 2007/06/04 | 357,996 | 368,004 | 357,000 | 362,004 | 895 |
| 2007/06/01 | 359,004 | 363,000 | 354,996 | 357,000 | 555 |
| 2007/05/31 | 354,996 | 360,996 | 353,004 | 360,996 | 557 |
| 2007/05/30 | 363,996 | 366,000 | 353,004 | 354,000 | 881 |
| 2007/05/29 | 362,004 | 369,996 | 360,996 | 363,000 | 1,102 |
| 2007/05/28 | 359,004 | 365,004 | 356,004 | 362,004 | 840 |
| 2007/05/25 | 345,000 | 360,000 | 339,000 | 359,004 | 1,455 |
| 2007/05/24 | 354,996 | 354,996 | 345,996 | 347,004 | 480 |
| 2007/05/23 | 354,996 | 360,996 | 351,000 | 357,996 | 936 |
| 2007/05/22 | 336,996 | 357,996 | 333,996 | 357,996 | 1,278 |
| 2007/05/21 | 332,004 | 342,000 | 332,004 | 333,996 | 631 |
| 2007/05/18 | 339,996 | 342,000 | 330,000 | 333,000 | 1,402 |
| 2007/05/17 | 348,996 | 350,004 | 341,004 | 345,000 | 1,488 |
| 2007/05/16 | 360,000 | 360,000 | 351,000 | 351,000 | 1,147 |
| 2007/05/15 | 360,000 | 362,004 | 354,996 | 362,004 | 763 |
| 2007/05/14 | 369,000 | 371,004 | 357,996 | 360,000 | 968 |
| 2007/05/11 | 375,996 | 375,996 | 368,004 | 369,000 | 587 |
| 2007/05/10 | 392,004 | 392,004 | 372,000 | 378,000 | 1,104 |
| 2007/05/09 | 395,004 | 395,004 | 389,004 | 393,000 | 537 |
| 2007/05/08 | 392,004 | 395,004 | 381,996 | 393,000 | 1,119 |
| 2007/05/07 | 398,004 | 399,000 | 393,996 | 395,004 | 397 |
| 2007/05/02 | 396,996 | 399,000 | 393,000 | 395,004 | 573 |
| 2007/05/01 | 390,996 | 396,996 | 389,004 | 396,996 | 580 |
| 2007/04/27 | 392,004 | 396,996 | 387,000 | 393,000 | 1,574 |
| 2007/04/26 | 375,996 | 389,004 | 363,996 | 389,004 | 3,326 |
| 2007/04/25 | 384,000 | 389,004 | 381,000 | 386,004 | 1,488 |
| 2007/04/24 | 369,996 | 380,004 | 365,004 | 378,996 | 2,343 |
| 2007/04/23 | 363,996 | 375,000 | 362,004 | 368,004 | 1,830 |
| 2007/04/20 | 363,000 | 363,996 | 357,996 | 360,000 | 497 |
| 2007/04/19 | 357,996 | 363,000 | 356,004 | 363,000 | 634 |
| 2007/04/18 | 363,996 | 365,004 | 354,996 | 360,000 | 1,219 |
| 2007/04/17 | 362,004 | 371,004 | 360,996 | 368,004 | 972 |
| 2007/04/16 | 360,000 | 363,996 | 357,000 | 360,996 | 772 |
| 2007/04/13 | 363,996 | 363,996 | 357,996 | 360,000 | 1,044 |
| 2007/04/12 | 363,996 | 366,000 | 362,004 | 363,996 | 1,215 |
| 2007/04/11 | 372,996 | 375,000 | 363,000 | 365,004 | 1,526 |
| 2007/04/10 | 371,004 | 375,996 | 369,996 | 371,004 | 946 |
| 2007/04/09 | 378,000 | 380,004 | 369,996 | 371,004 | 661 |
| 2007/04/06 | 381,000 | 381,996 | 372,996 | 377,004 | 655 |
| 2007/04/05 | 383,004 | 387,996 | 380,004 | 381,000 | 970 |
| 2007/04/04 | 372,996 | 386,004 | 369,996 | 386,004 | 1,488 |
| 2007/04/03 | 375,000 | 375,000 | 365,004 | 368,004 | 1,065 |
| 2007/04/02 | 381,000 | 384,000 | 372,996 | 378,996 | 573 |
| 2007/03/30 | 384,000 | 390,000 | 378,000 | 378,000 | 1,453 |
| 2007/03/29 | 393,000 | 393,000 | 384,996 | 387,000 | 1,249 |
| 2007/03/28 | 402,000 | 410,004 | 396,996 | 399,000 | 813 |
| 2007/03/27 | 401,004 | 402,996 | 395,004 | 399,996 | 698 |
| 2007/03/26 | 389,004 | 405,000 | 387,996 | 399,996 | 1,087 |
| 2007/03/23 | 390,996 | 390,996 | 384,000 | 387,996 | 895 |
| 2007/03/22 | 390,000 | 396,996 | 384,996 | 386,004 | 1,384 |
| 2007/03/20 | 381,000 | 393,000 | 378,996 | 392,004 | 1,258 |
| 2007/03/19 | 387,000 | 387,000 | 374,004 | 377,004 | 474 |
| 2007/03/16 | 387,996 | 389,004 | 381,000 | 381,996 | 728 |
| 2007/03/15 | 390,996 | 393,000 | 386,004 | 387,000 | 808 |
| 2007/03/14 | 393,996 | 399,996 | 375,000 | 381,000 | 1,613 |
| 2007/03/13 | 405,996 | 410,004 | 404,004 | 407,004 | 690 |
| 2007/03/12 | 414,996 | 420,000 | 407,004 | 407,004 | 1,049 |
| 2007/03/09 | 437,004 | 441,000 | 407,004 | 410,004 | 3,797 |
| 2007/03/08 | 375,996 | 402,000 | 375,996 | 402,000 | 1,718 |
| 2007/03/07 | 387,996 | 387,996 | 372,996 | 375,000 | 1,370 |
| 2007/03/06 | 369,996 | 377,004 | 363,000 | 372,996 | 1,858 |
| 2007/03/05 | 381,996 | 383,004 | 353,004 | 357,000 | 2,269 |
| 2007/03/02 | 402,000 | 404,004 | 390,996 | 392,004 | 1,656 |
| 2007/03/01 | 420,996 | 431,004 | 401,004 | 408,000 | 1,115 |
| 2007/02/28 | 398,004 | 420,996 | 398,004 | 417,996 | 1,308 |
| 2007/02/27 | 443,004 | 444,000 | 432,996 | 438,000 | 657 |
| 2007/02/26 | 456,996 | 459,996 | 437,004 | 441,996 | 1,027 |
| 2007/02/23 | 444,000 | 459,996 | 444,000 | 456,996 | 1,355 |
| 2007/02/22 | 426,996 | 446,004 | 426,000 | 443,004 | 1,144 |
| 2007/02/21 | 443,004 | 444,000 | 428,004 | 432,000 | 565 |
| 2007/02/20 | 432,000 | 438,996 | 428,004 | 437,004 | 895 |
| 2007/02/19 | 440,004 | 446,004 | 432,000 | 437,004 | 971 |
| 2007/02/16 | 453,000 | 455,004 | 438,000 | 444,996 | 998 |
| 2007/02/15 | 468,000 | 468,000 | 450,996 | 458,004 | 827 |
| 2007/02/14 | 458,004 | 468,996 | 456,996 | 468,996 | 1,251 |
| 2007/02/13 | 444,996 | 461,004 | 444,996 | 453,996 | 1,559 |
| 2007/02/09 | 440,004 | 453,000 | 438,996 | 447,996 | 1,163 |
| 2007/02/08 | 441,996 | 446,004 | 432,000 | 435,996 | 753 |
| 2007/02/07 | 441,000 | 446,004 | 434,004 | 438,000 | 501 |
| 2007/02/06 | 428,004 | 444,996 | 428,004 | 444,000 | 522 |
| 2007/02/05 | 425,004 | 429,996 | 423,000 | 425,004 | 374 |
| 2007/02/02 | 441,000 | 441,000 | 423,996 | 431,004 | 628 |
| 2007/02/01 | 440,004 | 444,996 | 437,004 | 438,000 | 416 |
| 2007/01/31 | 446,004 | 447,000 | 426,996 | 444,996 | 720 |
| 2007/01/30 | 458,004 | 458,004 | 443,004 | 444,996 | 743 |
| 2007/01/29 | 458,004 | 459,000 | 450,000 | 458,004 | 773 |
| 2007/01/26 | 444,996 | 459,996 | 444,996 | 455,004 | 2,659 |
| 2007/01/25 | 447,000 | 455,004 | 437,004 | 447,996 | 3,732 |
| 2007/01/24 | 425,004 | 437,004 | 423,000 | 432,000 | 798 |
| 2007/01/23 | 416,004 | 429,000 | 416,004 | 425,004 | 599 |
| 2007/01/22 | 438,000 | 444,996 | 420,996 | 423,000 | 1,052 |
| 2007/01/19 | 420,996 | 444,996 | 411,000 | 438,996 | 2,459 |
| 2007/01/18 | 414,996 | 420,000 | 414,000 | 417,996 | 958 |
| 2007/01/17 | 408,996 | 419,004 | 405,000 | 417,996 | 1,587 |
| 2007/01/16 | 396,996 | 408,000 | 396,996 | 408,000 | 1,209 |
| 2007/01/15 | 389,004 | 399,000 | 387,000 | 399,000 | 822 |
| 2007/01/12 | 387,996 | 393,996 | 384,000 | 389,004 | 804 |
| 2007/01/11 | 381,996 | 390,000 | 380,004 | 387,996 | 917 |
| 2007/01/10 | 380,004 | 383,004 | 378,000 | 378,996 | 756 |
| 2007/01/09 | 369,996 | 380,004 | 369,996 | 380,004 | 639 |
| 2007/01/05 | 375,996 | 378,996 | 368,004 | 369,000 | 457 |
| 2007/01/04 | 386,004 | 387,000 | 375,996 | 378,996 | 300 |