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 |
|---|---|---|---|---|---|
| 2008/12/30 | 303,996 | 306,000 | 302,004 | 305,004 | 144 |
| 2008/12/29 | 303,996 | 308,004 | 302,004 | 306,000 | 203 |
| 2008/12/26 | 299,904 | 306,996 | 297,000 | 305,004 | 256 |
| 2008/12/25 | 300,996 | 302,004 | 294,504 | 297,504 | 331 |
| 2008/12/24 | 303,000 | 306,000 | 300,996 | 302,004 | 824 |
| 2008/12/22 | 306,000 | 312,000 | 306,000 | 306,996 | 302 |
| 2008/12/19 | 303,996 | 309,000 | 303,996 | 303,996 | 390 |
| 2008/12/18 | 318,996 | 321,996 | 306,000 | 308,004 | 751 |
| 2008/12/17 | 323,004 | 323,004 | 309,000 | 314,004 | 476 |
| 2008/12/16 | 320,004 | 326,004 | 315,996 | 317,004 | 263 |
| 2008/12/15 | 320,004 | 330,000 | 320,004 | 323,004 | 471 |
| 2008/12/12 | 320,004 | 324,000 | 312,996 | 315,000 | 541 |
| 2008/12/11 | 336,000 | 336,996 | 329,004 | 330,000 | 442 |
| 2008/12/10 | 338,004 | 348,996 | 336,996 | 342,000 | 788 |
| 2008/12/09 | 335,004 | 345,000 | 330,996 | 342,000 | 449 |
| 2008/12/08 | 327,996 | 339,996 | 323,004 | 330,000 | 494 |
| 2008/12/05 | 330,000 | 341,004 | 318,000 | 333,000 | 450 |
| 2008/12/04 | 324,000 | 330,000 | 321,996 | 327,996 | 502 |
| 2008/12/03 | 311,004 | 318,996 | 311,004 | 318,996 | 308 |
| 2008/12/02 | 305,004 | 314,004 | 297,996 | 306,000 | 485 |
| 2008/12/01 | 315,000 | 321,996 | 312,000 | 317,004 | 455 |
| 2008/11/28 | 311,004 | 314,004 | 308,004 | 312,000 | 664 |
| 2008/11/27 | 315,000 | 323,004 | 308,004 | 309,996 | 380 |
| 2008/11/26 | 324,000 | 326,004 | 315,000 | 320,004 | 409 |
| 2008/11/25 | 330,996 | 338,004 | 327,000 | 333,996 | 778 |
| 2008/11/21 | 300,996 | 323,004 | 290,100 | 317,004 | 884 |
| 2008/11/20 | 329,004 | 329,004 | 303,996 | 305,004 | 575 |
| 2008/11/19 | 345,000 | 347,004 | 327,996 | 333,000 | 460 |
| 2008/11/18 | 339,000 | 344,004 | 336,000 | 338,004 | 338 |
| 2008/11/17 | 335,004 | 348,996 | 333,996 | 336,000 | 440 |
| 2008/11/14 | 347,004 | 354,996 | 330,000 | 335,004 | 587 |
| 2008/11/13 | 345,996 | 351,996 | 339,996 | 341,004 | 1,244 |
| 2008/11/12 | 348,000 | 359,004 | 345,000 | 356,004 | 682 |
| 2008/11/11 | 351,000 | 360,000 | 348,000 | 351,000 | 863 |
| 2008/11/10 | 360,000 | 365,004 | 336,996 | 345,996 | 1,444 |
| 2008/11/07 | 305,004 | 354,000 | 299,196 | 351,996 | 1,982 |
| 2008/11/06 | 321,996 | 329,004 | 306,000 | 309,996 | 998 |
| 2008/11/05 | 356,004 | 359,004 | 327,996 | 332,004 | 1,353 |
| 2008/11/04 | 345,000 | 353,004 | 336,996 | 338,004 | 735 |
| 2008/10/31 | 320,004 | 332,004 | 312,000 | 327,000 | 782 |
| 2008/10/30 | 312,000 | 318,000 | 300,000 | 312,000 | 972 |
| 2008/10/29 | 329,004 | 329,004 | 288,000 | 312,000 | 945 |
| 2008/10/28 | 291,996 | 315,000 | 279,996 | 309,996 | 1,130 |
| 2008/10/27 | 288,600 | 295,800 | 277,104 | 292,296 | 655 |
| 2008/10/24 | 297,000 | 300,000 | 279,996 | 284,604 | 699 |
| 2008/10/23 | 309,996 | 309,996 | 282,504 | 297,000 | 638 |
| 2008/10/22 | 323,004 | 323,004 | 309,000 | 309,996 | 553 |
| 2008/10/21 | 323,004 | 324,000 | 315,996 | 318,000 | 529 |
| 2008/10/20 | 315,000 | 318,000 | 308,004 | 312,996 | 708 |
| 2008/10/17 | 321,996 | 332,004 | 291,600 | 308,004 | 1,483 |
| 2008/10/16 | 277,596 | 327,000 | 272,100 | 317,004 | 2,162 |
| 2008/10/15 | 264,996 | 298,500 | 264,996 | 298,500 | 2,343 |
| 2008/10/14 | 263,004 | 263,004 | 256,200 | 263,004 | 1,291 |
| 2008/10/10 | 210,000 | 231,900 | 210,000 | 222,996 | 2,791 |
| 2008/10/09 | 210,000 | 235,200 | 209,004 | 234,000 | 3,166 |
| 2008/10/08 | 213,000 | 219,696 | 207,996 | 210,096 | 2,088 |
| 2008/10/07 | 224,004 | 252,000 | 221,004 | 233,004 | 4,494 |
| 2008/10/06 | 300,000 | 300,996 | 258,996 | 260,004 | 1,961 |
| 2008/10/03 | 300,000 | 314,004 | 300,000 | 309,000 | 864 |
| 2008/10/02 | 330,000 | 330,996 | 300,000 | 300,000 | 774 |
| 2008/10/01 | 342,000 | 342,000 | 329,004 | 330,000 | 314 |
| 2008/09/30 | 323,004 | 342,996 | 320,004 | 342,996 | 561 |
| 2008/09/29 | 350,004 | 354,000 | 341,004 | 342,996 | 276 |
| 2008/09/26 | 359,004 | 359,004 | 345,000 | 348,000 | 628 |
| 2008/09/25 | 371,004 | 372,000 | 354,996 | 357,996 | 452 |
| 2008/09/24 | 368,004 | 380,004 | 366,000 | 375,996 | 510 |
| 2008/09/22 | 380,004 | 381,000 | 363,996 | 372,996 | 538 |
| 2008/09/19 | 351,000 | 372,996 | 351,000 | 369,996 | 783 |
| 2008/09/18 | 357,000 | 357,000 | 318,000 | 344,004 | 1,222 |
| 2008/09/17 | 381,996 | 390,996 | 354,000 | 362,004 | 1,007 |
| 2008/09/16 | 353,004 | 399,000 | 350,004 | 380,004 | 1,481 |
| 2008/09/12 | 381,000 | 381,996 | 374,004 | 378,996 | 368 |
| 2008/09/11 | 390,000 | 390,996 | 372,000 | 372,000 | 689 |
| 2008/09/10 | 387,996 | 395,004 | 383,004 | 393,000 | 532 |
| 2008/09/09 | 407,004 | 407,004 | 387,996 | 390,996 | 341 |
| 2008/09/08 | 390,000 | 408,996 | 390,000 | 408,000 | 566 |
| 2008/09/05 | 384,996 | 393,000 | 380,004 | 392,004 | 358 |
| 2008/09/04 | 396,996 | 399,000 | 390,000 | 392,004 | 341 |
| 2008/09/03 | 399,000 | 402,996 | 396,996 | 399,996 | 330 |
| 2008/09/02 | 396,996 | 401,004 | 387,996 | 392,004 | 375 |
| 2008/09/01 | 399,996 | 405,000 | 396,000 | 401,004 | 213 |
| 2008/08/29 | 402,996 | 405,000 | 398,004 | 402,996 | 493 |
| 2008/08/28 | 396,996 | 396,996 | 384,000 | 393,000 | 233 |
| 2008/08/27 | 387,996 | 396,000 | 383,004 | 395,004 | 626 |
| 2008/08/26 | 374,004 | 381,996 | 371,004 | 381,000 | 290 |
| 2008/08/25 | 384,000 | 386,004 | 374,004 | 378,000 | 342 |
| 2008/08/22 | 389,004 | 389,004 | 375,000 | 378,996 | 358 |
| 2008/08/21 | 390,000 | 390,000 | 387,000 | 387,000 | 324 |
| 2008/08/20 | 387,996 | 393,996 | 386,004 | 393,000 | 377 |
| 2008/08/19 | 392,004 | 393,000 | 387,000 | 392,004 | 290 |
| 2008/08/18 | 393,996 | 398,004 | 390,996 | 393,996 | 404 |
| 2008/08/15 | 390,996 | 393,996 | 390,000 | 393,996 | 402 |
| 2008/08/14 | 398,004 | 398,004 | 389,004 | 390,000 | 927 |
| 2008/08/13 | 416,004 | 417,000 | 399,996 | 401,004 | 568 |
| 2008/08/12 | 414,000 | 429,000 | 411,000 | 420,996 | 1,040 |
| 2008/08/11 | 417,000 | 419,004 | 410,004 | 413,004 | 178 |
| 2008/08/08 | 408,996 | 416,004 | 408,000 | 413,004 | 441 |
| 2008/08/07 | 411,000 | 417,996 | 405,996 | 417,000 | 565 |
| 2008/08/06 | 404,004 | 413,004 | 399,996 | 411,996 | 673 |
| 2008/08/05 | 399,000 | 404,004 | 396,000 | 399,000 | 310 |
| 2008/08/04 | 408,000 | 411,996 | 399,996 | 399,996 | 664 |
| 2008/08/01 | 422,004 | 422,004 | 402,996 | 407,004 | 447 |
| 2008/07/31 | 420,996 | 422,004 | 414,996 | 422,004 | 457 |
| 2008/07/30 | 414,996 | 426,996 | 414,996 | 420,996 | 632 |
| 2008/07/29 | 408,000 | 420,996 | 387,996 | 420,000 | 1,259 |
| 2008/07/28 | 411,996 | 425,004 | 411,996 | 422,004 | 693 |
| 2008/07/25 | 414,996 | 417,000 | 407,004 | 407,004 | 520 |
| 2008/07/24 | 420,996 | 432,000 | 419,004 | 420,000 | 848 |
| 2008/07/23 | 419,004 | 423,996 | 414,996 | 422,004 | 350 |
| 2008/07/22 | 416,004 | 420,000 | 410,004 | 416,004 | 397 |
| 2008/07/18 | 420,000 | 420,000 | 408,996 | 413,004 | 407 |
| 2008/07/17 | 405,996 | 423,000 | 405,996 | 422,004 | 1,094 |
| 2008/07/16 | 405,000 | 405,996 | 395,004 | 401,004 | 622 |
| 2008/07/15 | 390,996 | 393,996 | 387,996 | 390,000 | 317 |
| 2008/07/14 | 393,996 | 393,996 | 390,000 | 390,000 | 330 |
| 2008/07/11 | 393,000 | 398,004 | 390,000 | 393,996 | 397 |
| 2008/07/10 | 390,000 | 399,996 | 387,996 | 398,004 | 354 |
| 2008/07/09 | 392,004 | 399,000 | 390,996 | 393,996 | 446 |
| 2008/07/08 | 393,996 | 393,996 | 387,996 | 390,000 | 363 |
| 2008/07/07 | 390,000 | 395,004 | 387,000 | 392,004 | 348 |
| 2008/07/04 | 396,000 | 396,000 | 390,996 | 392,004 | 252 |
| 2008/07/03 | 392,004 | 396,000 | 387,000 | 390,996 | 831 |
| 2008/07/02 | 405,000 | 405,000 | 393,996 | 396,996 | 665 |
| 2008/07/01 | 405,996 | 410,004 | 401,004 | 402,996 | 272 |
| 2008/06/30 | 410,004 | 414,000 | 405,996 | 408,000 | 266 |
| 2008/06/27 | 404,004 | 414,000 | 399,996 | 408,000 | 670 |
| 2008/06/26 | 408,000 | 414,000 | 402,996 | 413,004 | 1,170 |
| 2008/06/25 | 405,996 | 407,004 | 399,000 | 404,004 | 965 |
| 2008/06/24 | 405,000 | 405,996 | 396,996 | 401,004 | 479 |
| 2008/06/23 | 390,000 | 408,996 | 387,000 | 408,000 | 826 |
| 2008/06/20 | 399,000 | 399,000 | 392,004 | 396,000 | 335 |
| 2008/06/19 | 399,996 | 402,000 | 393,000 | 393,996 | 272 |
| 2008/06/18 | 404,004 | 404,004 | 399,996 | 402,996 | 256 |
| 2008/06/17 | 393,996 | 402,000 | 393,000 | 401,004 | 373 |
| 2008/06/16 | 390,996 | 393,996 | 390,000 | 392,004 | 211 |
| 2008/06/13 | 396,000 | 396,000 | 389,004 | 390,000 | 254 |
| 2008/06/12 | 389,004 | 393,000 | 384,000 | 392,004 | 293 |
| 2008/06/11 | 389,004 | 393,000 | 384,996 | 387,996 | 352 |
| 2008/06/10 | 395,004 | 396,000 | 378,000 | 393,000 | 678 |
| 2008/06/09 | 390,000 | 398,004 | 390,000 | 393,996 | 282 |
| 2008/06/06 | 393,000 | 402,000 | 393,000 | 399,000 | 802 |
| 2008/06/05 | 395,004 | 395,004 | 390,000 | 393,000 | 389 |
| 2008/06/04 | 398,004 | 399,996 | 393,000 | 393,996 | 467 |
| 2008/06/03 | 398,004 | 402,000 | 396,000 | 396,000 | 716 |
| 2008/06/02 | 398,004 | 405,000 | 398,004 | 401,004 | 213 |
| 2008/05/30 | 398,004 | 402,996 | 398,004 | 399,996 | 420 |
| 2008/05/29 | 405,996 | 407,004 | 393,000 | 398,004 | 678 |
| 2008/05/28 | 404,004 | 407,004 | 399,996 | 402,000 | 355 |
| 2008/05/27 | 402,000 | 405,996 | 399,996 | 405,000 | 562 |
| 2008/05/26 | 402,996 | 411,000 | 402,000 | 402,000 | 369 |
| 2008/05/23 | 405,996 | 413,004 | 402,996 | 405,000 | 528 |
| 2008/05/22 | 401,004 | 407,004 | 401,004 | 405,996 | 445 |
| 2008/05/21 | 401,004 | 405,996 | 401,004 | 405,000 | 321 |
| 2008/05/20 | 407,004 | 407,004 | 401,004 | 404,004 | 380 |
| 2008/05/19 | 408,996 | 408,996 | 404,004 | 407,004 | 441 |
| 2008/05/16 | 417,000 | 417,996 | 407,004 | 408,000 | 452 |
| 2008/05/15 | 413,004 | 416,004 | 410,004 | 414,996 | 552 |
| 2008/05/14 | 414,000 | 414,000 | 407,004 | 408,996 | 862 |
| 2008/05/13 | 416,004 | 422,004 | 408,996 | 411,996 | 746 |
| 2008/05/12 | 410,004 | 416,004 | 405,000 | 416,004 | 725 |
| 2008/05/09 | 411,000 | 417,000 | 402,996 | 405,000 | 1,061 |
| 2008/05/08 | 413,004 | 419,004 | 404,004 | 411,996 | 1,438 |
| 2008/05/07 | 420,000 | 420,996 | 414,996 | 417,000 | 473 |
| 2008/05/02 | 416,004 | 417,996 | 411,996 | 414,996 | 778 |
| 2008/05/01 | 423,996 | 423,996 | 413,004 | 413,004 | 561 |
| 2008/04/30 | 434,004 | 434,004 | 417,996 | 420,996 | 1,377 |
| 2008/04/28 | 437,004 | 444,000 | 431,004 | 438,000 | 2,123 |
| 2008/04/25 | 420,000 | 426,996 | 413,004 | 414,996 | 1,197 |
| 2008/04/24 | 429,000 | 432,000 | 419,004 | 426,996 | 738 |
| 2008/04/23 | 410,004 | 428,004 | 410,004 | 420,996 | 542 |
| 2008/04/22 | 407,004 | 417,000 | 405,996 | 411,000 | 491 |
| 2008/04/21 | 417,996 | 417,996 | 407,004 | 408,996 | 261 |
| 2008/04/18 | 405,996 | 410,004 | 402,996 | 405,000 | 344 |
| 2008/04/17 | 414,996 | 416,004 | 402,996 | 405,000 | 522 |
| 2008/04/16 | 413,004 | 417,996 | 407,004 | 411,000 | 352 |
| 2008/04/15 | 405,000 | 411,000 | 401,004 | 411,000 | 300 |
| 2008/04/14 | 399,996 | 405,000 | 398,004 | 405,000 | 315 |
| 2008/04/11 | 402,996 | 408,996 | 402,996 | 408,996 | 199 |
| 2008/04/10 | 399,996 | 410,004 | 398,004 | 401,004 | 210 |
| 2008/04/09 | 414,996 | 416,004 | 401,004 | 404,004 | 309 |
| 2008/04/08 | 435,996 | 437,004 | 414,996 | 416,004 | 291 |
| 2008/04/07 | 420,000 | 437,004 | 420,000 | 435,000 | 469 |
| 2008/04/04 | 426,996 | 429,000 | 420,000 | 423,000 | 380 |
| 2008/04/03 | 408,996 | 426,000 | 402,996 | 426,000 | 600 |
| 2008/04/02 | 410,004 | 413,004 | 398,004 | 410,004 | 991 |
| 2008/04/01 | 404,004 | 410,004 | 396,996 | 401,004 | 409 |
| 2008/03/31 | 411,996 | 420,996 | 407,004 | 407,004 | 358 |
| 2008/03/28 | 420,996 | 426,000 | 411,000 | 422,004 | 535 |
| 2008/03/27 | 420,000 | 429,996 | 419,004 | 426,000 | 581 |
| 2008/03/26 | 408,996 | 426,996 | 408,996 | 426,000 | 441 |
| 2008/03/25 | 402,996 | 416,004 | 398,004 | 411,996 | 930 |
| 2008/03/24 | 384,000 | 396,000 | 381,000 | 393,000 | 376 |
| 2008/03/21 | 371,004 | 384,996 | 369,000 | 384,996 | 286 |
| 2008/03/19 | 372,000 | 377,004 | 365,004 | 375,996 | 337 |
| 2008/03/18 | 366,000 | 369,996 | 351,000 | 362,004 | 676 |
| 2008/03/17 | 354,996 | 372,000 | 351,996 | 371,004 | 617 |
| 2008/03/14 | 372,000 | 378,996 | 362,004 | 365,004 | 752 |
| 2008/03/13 | 384,000 | 390,996 | 368,004 | 375,996 | 670 |
| 2008/03/12 | 410,004 | 414,000 | 378,000 | 383,004 | 604 |
| 2008/03/11 | 366,000 | 396,000 | 362,004 | 390,000 | 1,258 |
| 2008/03/10 | 411,000 | 413,004 | 371,004 | 381,000 | 1,585 |
| 2008/03/07 | 411,000 | 425,004 | 411,000 | 420,996 | 378 |
| 2008/03/06 | 417,000 | 432,996 | 414,996 | 425,004 | 447 |
| 2008/03/05 | 434,004 | 435,000 | 411,000 | 413,004 | 720 |
| 2008/03/04 | 447,000 | 456,996 | 414,000 | 434,004 | 1,941 |
| 2008/03/03 | 441,996 | 450,000 | 431,004 | 446,004 | 814 |
| 2008/02/29 | 432,996 | 456,996 | 431,004 | 447,000 | 2,004 |
| 2008/02/28 | 411,000 | 438,000 | 411,000 | 432,000 | 537 |
| 2008/02/27 | 414,000 | 422,004 | 414,000 | 416,004 | 471 |
| 2008/02/26 | 420,996 | 423,996 | 408,000 | 408,996 | 1,216 |
| 2008/02/25 | 420,996 | 428,004 | 416,004 | 420,996 | 469 |
| 2008/02/22 | 417,996 | 429,000 | 413,004 | 426,000 | 667 |
| 2008/02/21 | 408,000 | 425,004 | 407,004 | 423,000 | 856 |
| 2008/02/20 | 410,004 | 420,000 | 396,996 | 398,004 | 1,186 |
| 2008/02/19 | 422,004 | 426,000 | 408,000 | 408,996 | 722 |
| 2008/02/18 | 422,004 | 429,996 | 411,000 | 422,004 | 651 |
| 2008/02/15 | 393,996 | 422,004 | 390,000 | 414,996 | 1,355 |
| 2008/02/14 | 389,004 | 404,004 | 386,004 | 399,000 | 591 |
| 2008/02/13 | 399,000 | 399,996 | 378,000 | 378,996 | 534 |
| 2008/02/12 | 399,000 | 411,996 | 393,000 | 393,000 | 584 |
| 2008/02/08 | 408,000 | 410,004 | 399,996 | 404,004 | 478 |
| 2008/02/07 | 405,996 | 413,004 | 396,000 | 404,004 | 755 |
| 2008/02/06 | 393,996 | 417,000 | 392,004 | 411,000 | 959 |
| 2008/02/05 | 420,000 | 420,996 | 399,996 | 405,996 | 1,099 |
| 2008/02/04 | 416,004 | 426,996 | 414,996 | 420,000 | 881 |
| 2008/02/01 | 426,000 | 432,000 | 405,000 | 405,996 | 968 |
| 2008/01/31 | 408,996 | 432,000 | 408,996 | 425,004 | 1,646 |
| 2008/01/30 | 423,996 | 423,996 | 393,000 | 408,000 | 3,051 |
| 2008/01/29 | 440,004 | 456,996 | 425,004 | 443,004 | 1,334 |
| 2008/01/28 | 426,000 | 438,000 | 416,004 | 425,004 | 628 |
| 2008/01/25 | 414,000 | 438,000 | 407,004 | 431,004 | 1,583 |
| 2008/01/24 | 414,000 | 422,004 | 402,996 | 407,004 | 701 |
| 2008/01/23 | 425,004 | 425,004 | 405,000 | 408,996 | 1,242 |
| 2008/01/22 | 405,000 | 428,004 | 387,000 | 396,000 | 1,071 |
| 2008/01/21 | 431,004 | 441,996 | 423,000 | 429,996 | 1,414 |
| 2008/01/18 | 395,004 | 447,000 | 389,004 | 428,004 | 3,412 |
| 2008/01/17 | 375,000 | 396,996 | 372,996 | 396,996 | 1,325 |
| 2008/01/16 | 336,000 | 378,000 | 333,996 | 347,004 | 799 |
| 2008/01/15 | 390,000 | 405,000 | 366,000 | 366,000 | 749 |
| 2008/01/11 | 410,004 | 428,004 | 392,004 | 395,004 | 2,768 |
| 2008/01/10 | 425,004 | 425,004 | 425,004 | 425,004 | 186 |
| 2008/01/09 | 326,004 | 375,000 | 326,004 | 375,000 | 1,075 |
| 2008/01/08 | 318,996 | 333,000 | 315,996 | 324,996 | 872 |
| 2008/01/07 | 330,996 | 339,000 | 321,000 | 324,000 | 504 |
| 2008/01/04 | 348,996 | 354,996 | 338,004 | 339,000 | 258 |