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 |
|---|---|---|---|---|---|
| 2009/12/30 | 285,996 | 287,604 | 281,100 | 282,000 | 658 |
| 2009/12/29 | 291,000 | 293,100 | 286,500 | 287,796 | 606 |
| 2009/12/28 | 296,004 | 298,200 | 292,404 | 293,304 | 826 |
| 2009/12/25 | 288,996 | 294,096 | 287,700 | 294,096 | 963 |
| 2009/12/24 | 292,296 | 294,300 | 287,100 | 288,996 | 1,082 |
| 2009/12/22 | 291,804 | 294,996 | 290,796 | 291,096 | 678 |
| 2009/12/21 | 285,000 | 291,504 | 282,204 | 289,200 | 636 |
| 2009/12/18 | 280,704 | 285,096 | 280,104 | 284,904 | 416 |
| 2009/12/17 | 284,004 | 284,004 | 280,404 | 280,596 | 621 |
| 2009/12/16 | 290,004 | 290,196 | 281,004 | 282,696 | 840 |
| 2009/12/15 | 290,004 | 291,000 | 282,396 | 285,996 | 725 |
| 2009/12/14 | 295,404 | 295,404 | 286,500 | 288,300 | 642 |
| 2009/12/11 | 297,696 | 297,696 | 286,500 | 295,404 | 681 |
| 2009/12/10 | 300,000 | 303,996 | 293,400 | 294,504 | 970 |
| 2009/12/09 | 296,004 | 308,004 | 292,404 | 305,004 | 1,483 |
| 2009/12/08 | 291,600 | 299,004 | 290,100 | 291,996 | 1,223 |
| 2009/12/07 | 291,600 | 294,996 | 289,704 | 290,700 | 718 |
| 2009/12/04 | 295,896 | 296,604 | 288,804 | 291,504 | 808 |
| 2009/12/03 | 294,996 | 299,904 | 291,204 | 298,104 | 941 |
| 2009/12/02 | 297,096 | 298,404 | 292,896 | 296,496 | 1,369 |
| 2009/12/01 | 285,996 | 303,996 | 283,404 | 303,996 | 1,241 |
| 2009/11/30 | 293,904 | 293,904 | 285,900 | 286,596 | 725 |
| 2009/11/27 | 280,500 | 284,304 | 279,396 | 281,100 | 889 |
| 2009/11/26 | 278,904 | 294,996 | 276,996 | 289,896 | 2,259 |
| 2009/11/25 | 268,500 | 275,004 | 258,696 | 274,896 | 2,264 |
| 2009/11/24 | 285,996 | 287,004 | 273,396 | 276,504 | 1,423 |
| 2009/11/20 | 287,304 | 296,004 | 282,504 | 288,996 | 1,918 |
| 2009/11/19 | 279,600 | 280,596 | 268,500 | 277,296 | 1,200 |
| 2009/11/18 | 285,096 | 285,096 | 275,196 | 276,900 | 1,619 |
| 2009/11/17 | 299,196 | 299,196 | 285,000 | 286,596 | 856 |
| 2009/11/16 | 303,000 | 303,000 | 295,104 | 295,704 | 608 |
| 2009/11/13 | 306,000 | 306,996 | 300,000 | 302,004 | 568 |
| 2009/11/12 | 306,996 | 308,004 | 300,000 | 303,000 | 991 |
| 2009/11/11 | 315,000 | 315,996 | 306,000 | 306,000 | 388 |
| 2009/11/10 | 314,004 | 314,004 | 311,004 | 314,004 | 520 |
| 2009/11/09 | 318,000 | 318,000 | 311,004 | 311,004 | 332 |
| 2009/11/06 | 323,004 | 323,004 | 314,004 | 314,004 | 405 |
| 2009/11/05 | 320,004 | 327,000 | 315,000 | 318,000 | 547 |
| 2009/11/04 | 314,004 | 323,004 | 314,004 | 323,004 | 569 |
| 2009/11/02 | 308,004 | 317,004 | 306,000 | 317,004 | 570 |
| 2009/10/30 | 315,000 | 315,000 | 311,004 | 312,000 | 357 |
| 2009/10/29 | 315,000 | 318,000 | 311,004 | 312,000 | 566 |
| 2009/10/28 | 321,996 | 323,004 | 309,996 | 314,004 | 1,015 |
| 2009/10/27 | 327,000 | 335,004 | 321,996 | 324,000 | 2,934 |
| 2009/10/26 | 312,996 | 327,996 | 311,004 | 324,996 | 2,249 |
| 2009/10/23 | 320,004 | 321,000 | 318,000 | 320,004 | 710 |
| 2009/10/22 | 320,004 | 321,996 | 315,000 | 321,000 | 779 |
| 2009/10/21 | 312,996 | 318,996 | 312,996 | 317,004 | 584 |
| 2009/10/20 | 315,996 | 321,000 | 315,000 | 315,000 | 827 |
| 2009/10/19 | 309,996 | 318,996 | 309,996 | 318,996 | 807 |
| 2009/10/16 | 309,996 | 312,000 | 308,004 | 309,000 | 354 |
| 2009/10/15 | 312,000 | 312,000 | 306,996 | 309,000 | 394 |
| 2009/10/14 | 309,996 | 312,000 | 306,996 | 308,004 | 453 |
| 2009/10/13 | 303,996 | 312,996 | 303,996 | 311,004 | 567 |
| 2009/10/09 | 306,000 | 308,004 | 303,996 | 303,996 | 545 |
| 2009/10/08 | 306,996 | 308,004 | 305,004 | 306,000 | 723 |
| 2009/10/07 | 308,004 | 311,004 | 306,996 | 306,996 | 677 |
| 2009/10/06 | 308,004 | 312,996 | 303,000 | 312,000 | 649 |
| 2009/10/05 | 303,996 | 312,000 | 303,000 | 308,004 | 535 |
| 2009/10/02 | 305,004 | 306,996 | 303,000 | 306,000 | 625 |
| 2009/10/01 | 311,004 | 317,004 | 309,996 | 312,000 | 982 |
| 2009/09/30 | 311,004 | 315,000 | 309,996 | 315,000 | 892 |
| 2009/09/29 | 303,996 | 309,996 | 302,004 | 309,000 | 879 |
| 2009/09/28 | 302,004 | 302,004 | 299,304 | 302,004 | 312 |
| 2009/09/25 | 302,004 | 302,004 | 298,200 | 300,996 | 692 |
| 2009/09/24 | 300,996 | 306,000 | 300,996 | 303,996 | 470 |
| 2009/09/18 | 297,996 | 303,000 | 297,504 | 299,496 | 1,067 |
| 2009/09/17 | 299,100 | 300,996 | 297,600 | 299,796 | 815 |
| 2009/09/16 | 300,996 | 300,996 | 299,004 | 299,496 | 855 |
| 2009/09/15 | 302,004 | 305,004 | 299,904 | 302,004 | 935 |
| 2009/09/14 | 303,996 | 305,004 | 300,996 | 302,004 | 429 |
| 2009/09/11 | 305,004 | 305,004 | 300,000 | 302,004 | 564 |
| 2009/09/10 | 303,000 | 305,004 | 300,000 | 303,000 | 703 |
| 2009/09/09 | 305,004 | 305,004 | 300,000 | 302,004 | 394 |
| 2009/09/08 | 300,996 | 303,996 | 298,104 | 303,996 | 560 |
| 2009/09/07 | 303,996 | 305,004 | 300,996 | 302,004 | 382 |
| 2009/09/04 | 302,004 | 303,000 | 300,000 | 302,004 | 512 |
| 2009/09/03 | 295,596 | 300,996 | 294,900 | 300,996 | 902 |
| 2009/09/02 | 298,500 | 298,500 | 296,196 | 296,700 | 1,060 |
| 2009/09/01 | 300,000 | 302,004 | 297,996 | 302,004 | 846 |
| 2009/08/31 | 305,004 | 305,004 | 300,000 | 302,004 | 802 |
| 2009/08/28 | 303,996 | 305,004 | 299,796 | 305,004 | 1,474 |
| 2009/08/27 | 312,000 | 312,000 | 305,004 | 306,000 | 561 |
| 2009/08/26 | 314,004 | 315,996 | 309,996 | 312,000 | 666 |
| 2009/08/25 | 309,996 | 315,996 | 309,000 | 312,996 | 999 |
| 2009/08/24 | 306,000 | 309,000 | 306,000 | 309,000 | 621 |
| 2009/08/21 | 308,004 | 308,004 | 303,000 | 303,000 | 637 |
| 2009/08/20 | 303,996 | 309,000 | 303,000 | 308,004 | 543 |
| 2009/08/19 | 309,000 | 312,000 | 303,000 | 303,000 | 961 |
| 2009/08/18 | 308,004 | 309,000 | 305,004 | 306,000 | 914 |
| 2009/08/17 | 318,000 | 318,996 | 309,996 | 311,004 | 1,387 |
| 2009/08/14 | 318,000 | 321,000 | 315,996 | 318,996 | 1,114 |
| 2009/08/13 | 324,000 | 324,996 | 312,996 | 315,000 | 1,466 |
| 2009/08/12 | 327,996 | 327,996 | 318,996 | 321,000 | 562 |
| 2009/08/11 | 321,000 | 329,004 | 321,000 | 329,004 | 1,402 |
| 2009/08/10 | 324,000 | 324,996 | 318,000 | 323,004 | 1,324 |
| 2009/08/07 | 318,996 | 324,000 | 318,000 | 321,996 | 574 |
| 2009/08/06 | 318,000 | 324,000 | 318,000 | 320,004 | 387 |
| 2009/08/05 | 323,004 | 326,004 | 318,000 | 318,000 | 836 |
| 2009/08/04 | 335,004 | 338,004 | 321,996 | 324,996 | 897 |
| 2009/08/03 | 339,996 | 339,996 | 330,996 | 333,996 | 508 |
| 2009/07/31 | 330,996 | 339,000 | 330,996 | 336,000 | 504 |
| 2009/07/30 | 336,996 | 336,996 | 327,000 | 330,996 | 559 |
| 2009/07/29 | 348,996 | 354,000 | 332,004 | 333,996 | 1,434 |
| 2009/07/28 | 347,004 | 347,004 | 341,004 | 344,004 | 592 |
| 2009/07/27 | 348,000 | 348,000 | 338,004 | 347,004 | 705 |
| 2009/07/24 | 345,000 | 348,000 | 339,996 | 345,000 | 1,037 |
| 2009/07/23 | 339,000 | 350,004 | 338,004 | 342,996 | 1,588 |
| 2009/07/22 | 321,996 | 336,000 | 321,000 | 336,000 | 1,434 |
| 2009/07/21 | 324,996 | 324,996 | 320,004 | 324,000 | 348 |
| 2009/07/17 | 309,996 | 320,004 | 306,996 | 318,996 | 713 |
| 2009/07/16 | 315,996 | 318,996 | 309,996 | 311,004 | 555 |
| 2009/07/15 | 309,000 | 314,004 | 306,000 | 314,004 | 509 |
| 2009/07/14 | 306,000 | 306,996 | 303,000 | 306,996 | 829 |
| 2009/07/13 | 317,004 | 318,000 | 300,000 | 300,996 | 792 |
| 2009/07/10 | 324,000 | 326,004 | 317,004 | 318,000 | 566 |
| 2009/07/09 | 327,996 | 330,000 | 317,004 | 327,996 | 1,576 |
| 2009/07/08 | 327,996 | 330,000 | 321,996 | 329,004 | 1,095 |
| 2009/07/07 | 326,004 | 330,000 | 324,000 | 327,000 | 1,425 |
| 2009/07/06 | 315,996 | 321,996 | 312,996 | 321,000 | 1,136 |
| 2009/07/03 | 303,000 | 314,004 | 303,000 | 314,004 | 1,262 |
| 2009/07/02 | 300,000 | 308,004 | 300,000 | 305,004 | 823 |
| 2009/07/01 | 303,000 | 305,004 | 300,000 | 300,996 | 1,157 |
| 2009/06/30 | 306,000 | 308,004 | 303,000 | 305,004 | 726 |
| 2009/06/29 | 305,004 | 309,996 | 303,000 | 306,000 | 1,595 |
| 2009/06/26 | 309,996 | 311,004 | 303,000 | 305,004 | 1,464 |
| 2009/06/25 | 309,996 | 312,000 | 306,000 | 309,996 | 627 |
| 2009/06/24 | 312,000 | 312,000 | 297,300 | 309,000 | 1,484 |
| 2009/06/23 | 311,004 | 311,004 | 306,000 | 306,996 | 702 |
| 2009/06/22 | 314,004 | 315,996 | 312,000 | 312,996 | 277 |
| 2009/06/19 | 315,000 | 318,000 | 311,004 | 314,004 | 905 |
| 2009/06/18 | 321,996 | 321,996 | 312,000 | 314,004 | 627 |
| 2009/06/17 | 315,000 | 323,004 | 311,004 | 321,996 | 1,403 |
| 2009/06/16 | 321,000 | 321,000 | 315,000 | 315,996 | 995 |
| 2009/06/15 | 312,996 | 324,996 | 312,000 | 324,996 | 1,045 |
| 2009/06/12 | 314,004 | 314,004 | 309,996 | 312,000 | 775 |
| 2009/06/11 | 312,000 | 315,000 | 309,996 | 314,004 | 956 |
| 2009/06/10 | 309,996 | 314,004 | 306,996 | 312,000 | 904 |
| 2009/06/09 | 318,000 | 318,000 | 306,000 | 306,000 | 1,833 |
| 2009/06/08 | 324,000 | 327,000 | 318,996 | 320,004 | 563 |
| 2009/06/05 | 329,004 | 332,004 | 317,004 | 329,004 | 1,119 |
| 2009/06/04 | 333,000 | 336,996 | 330,996 | 330,996 | 454 |
| 2009/06/03 | 327,996 | 339,996 | 326,004 | 336,996 | 1,322 |
| 2009/06/02 | 336,000 | 336,996 | 329,004 | 330,996 | 652 |
| 2009/06/01 | 335,004 | 338,004 | 333,000 | 333,996 | 619 |
| 2009/05/29 | 330,000 | 336,996 | 327,000 | 333,000 | 1,492 |
| 2009/05/28 | 315,000 | 326,004 | 315,000 | 324,000 | 700 |
| 2009/05/27 | 324,996 | 327,000 | 318,996 | 320,004 | 664 |
| 2009/05/26 | 321,000 | 324,000 | 317,004 | 321,000 | 711 |
| 2009/05/25 | 324,996 | 326,004 | 315,996 | 317,004 | 549 |
| 2009/05/22 | 318,000 | 327,000 | 311,004 | 321,000 | 862 |
| 2009/05/21 | 312,000 | 323,004 | 312,000 | 320,004 | 1,595 |
| 2009/05/20 | 311,004 | 315,000 | 305,004 | 309,996 | 1,649 |
| 2009/05/19 | 294,804 | 297,996 | 291,300 | 297,996 | 624 |
| 2009/05/18 | 293,796 | 293,796 | 288,996 | 290,004 | 421 |
| 2009/05/15 | 285,096 | 291,000 | 285,096 | 289,800 | 488 |
| 2009/05/14 | 287,304 | 292,404 | 286,104 | 286,896 | 494 |
| 2009/05/13 | 290,004 | 293,700 | 288,096 | 291,300 | 735 |
| 2009/05/12 | 296,100 | 296,196 | 283,500 | 284,796 | 2,863 |
| 2009/05/11 | 308,004 | 311,004 | 299,004 | 302,004 | 1,239 |
| 2009/05/08 | 312,996 | 317,004 | 309,996 | 309,996 | 585 |
| 2009/05/07 | 320,004 | 324,000 | 309,000 | 311,004 | 1,091 |
| 2009/05/01 | 311,004 | 323,004 | 311,004 | 315,000 | 705 |
| 2009/04/30 | 297,996 | 323,004 | 296,196 | 321,000 | 1,426 |
| 2009/04/28 | 309,996 | 312,996 | 300,000 | 300,996 | 914 |
| 2009/04/27 | 330,000 | 335,004 | 306,996 | 315,000 | 2,993 |
| 2009/04/24 | 318,000 | 332,004 | 306,996 | 324,996 | 3,507 |
| 2009/04/23 | 300,000 | 318,000 | 296,004 | 312,996 | 1,827 |
| 2009/04/22 | 302,004 | 303,000 | 291,600 | 296,904 | 804 |
| 2009/04/21 | 293,004 | 306,000 | 292,200 | 303,000 | 1,023 |
| 2009/04/20 | 295,596 | 303,996 | 293,196 | 302,004 | 707 |
| 2009/04/17 | 299,004 | 299,100 | 291,204 | 291,600 | 494 |
| 2009/04/16 | 288,996 | 306,000 | 287,604 | 297,096 | 1,439 |
| 2009/04/15 | 290,004 | 290,004 | 281,496 | 285,804 | 763 |
| 2009/04/14 | 287,004 | 291,900 | 282,204 | 290,196 | 943 |
| 2009/04/13 | 291,996 | 295,800 | 287,100 | 287,304 | 775 |
| 2009/04/10 | 294,600 | 296,304 | 282,804 | 288,000 | 715 |
| 2009/04/09 | 277,200 | 294,504 | 275,304 | 294,000 | 1,718 |
| 2009/04/08 | 279,696 | 279,696 | 269,604 | 270,300 | 557 |
| 2009/04/07 | 274,896 | 278,496 | 273,096 | 276,300 | 822 |
| 2009/04/06 | 275,004 | 279,000 | 271,596 | 274,800 | 676 |
| 2009/04/03 | 277,500 | 278,904 | 266,904 | 270,996 | 1,640 |
| 2009/04/02 | 277,500 | 279,204 | 275,004 | 277,596 | 1,049 |
| 2009/04/01 | 266,100 | 275,004 | 261,804 | 269,496 | 1,186 |
| 2009/03/31 | 257,400 | 272,904 | 257,400 | 264,096 | 1,047 |
| 2009/03/30 | 282,096 | 288,600 | 264,996 | 264,996 | 1,420 |
| 2009/03/27 | 285,996 | 288,504 | 279,996 | 281,004 | 1,606 |
| 2009/03/26 | 274,704 | 281,004 | 271,104 | 278,604 | 1,397 |
| 2009/03/25 | 271,500 | 282,000 | 262,296 | 273,996 | 1,787 |
| 2009/03/24 | 273,000 | 278,700 | 270,096 | 275,496 | 2,423 |
| 2009/03/23 | 258,000 | 265,596 | 255,000 | 264,996 | 3,258 |
| 2009/03/19 | 247,704 | 252,000 | 237,996 | 251,004 | 4,082 |
| 2009/03/18 | 258,996 | 259,500 | 228,600 | 235,704 | 5,743 |
| 2009/03/17 | 260,304 | 260,304 | 245,796 | 251,004 | 4,496 |
| 2009/03/16 | 266,196 | 269,004 | 251,004 | 260,004 | 3,540 |
| 2009/03/13 | 258,804 | 266,196 | 258,504 | 262,500 | 3,391 |
| 2009/03/12 | 282,396 | 285,000 | 270,000 | 270,804 | 791 |
| 2009/03/11 | 291,000 | 294,900 | 279,996 | 281,496 | 944 |
| 2009/03/10 | 290,004 | 297,600 | 290,004 | 290,796 | 740 |
| 2009/03/09 | 296,196 | 297,804 | 291,096 | 292,200 | 748 |
| 2009/03/06 | 315,000 | 315,000 | 303,000 | 303,000 | 685 |
| 2009/03/05 | 329,004 | 329,004 | 318,000 | 318,000 | 482 |
| 2009/03/04 | 312,996 | 321,996 | 312,996 | 318,996 | 909 |
| 2009/03/03 | 326,004 | 326,004 | 312,000 | 312,996 | 544 |
| 2009/03/02 | 323,004 | 330,996 | 321,000 | 323,004 | 450 |
| 2009/02/27 | 327,000 | 330,000 | 320,004 | 324,996 | 587 |
| 2009/02/26 | 333,996 | 339,996 | 323,004 | 330,000 | 610 |
| 2009/02/25 | 326,004 | 336,000 | 323,004 | 333,996 | 890 |
| 2009/02/24 | 317,004 | 326,004 | 315,996 | 317,004 | 1,339 |
| 2009/02/23 | 318,000 | 326,004 | 311,004 | 318,996 | 1,579 |
| 2009/02/20 | 350,004 | 357,000 | 327,000 | 330,996 | 895 |
| 2009/02/19 | 363,000 | 363,000 | 347,004 | 348,000 | 519 |
| 2009/02/18 | 348,000 | 359,004 | 344,004 | 353,004 | 1,089 |
| 2009/02/17 | 365,004 | 366,000 | 360,996 | 362,004 | 254 |
| 2009/02/16 | 360,996 | 374,004 | 359,004 | 369,000 | 986 |
| 2009/02/13 | 368,004 | 375,000 | 359,004 | 366,000 | 1,541 |
| 2009/02/12 | 372,996 | 375,000 | 354,000 | 363,000 | 1,608 |
| 2009/02/10 | 336,000 | 375,000 | 336,000 | 357,996 | 2,347 |
| 2009/02/09 | 336,000 | 341,004 | 333,000 | 336,000 | 972 |
| 2009/02/06 | 354,000 | 360,000 | 329,004 | 330,000 | 1,547 |
| 2009/02/05 | 369,000 | 378,996 | 347,004 | 353,004 | 2,215 |
| 2009/02/04 | 345,000 | 378,996 | 339,000 | 378,996 | 2,248 |
| 2009/02/03 | 347,004 | 354,000 | 327,000 | 329,004 | 791 |
| 2009/02/02 | 333,000 | 347,004 | 327,996 | 347,004 | 1,116 |
| 2009/01/30 | 333,996 | 336,000 | 324,996 | 332,004 | 994 |
| 2009/01/29 | 320,004 | 365,004 | 315,000 | 348,996 | 4,515 |
| 2009/01/28 | 290,004 | 315,000 | 285,204 | 315,000 | 3,107 |
| 2009/01/27 | 275,004 | 276,996 | 269,496 | 274,704 | 717 |
| 2009/01/26 | 270,096 | 275,904 | 270,096 | 271,296 | 314 |
| 2009/01/23 | 272,004 | 274,896 | 267,504 | 272,604 | 455 |
| 2009/01/22 | 275,100 | 276,504 | 273,000 | 276,504 | 267 |
| 2009/01/21 | 270,000 | 278,004 | 267,096 | 271,104 | 484 |
| 2009/01/20 | 286,896 | 286,896 | 270,000 | 272,196 | 761 |
| 2009/01/19 | 285,000 | 286,896 | 270,000 | 286,800 | 830 |
| 2009/01/16 | 288,000 | 288,000 | 278,796 | 281,496 | 715 |
| 2009/01/15 | 260,196 | 297,396 | 258,096 | 279,996 | 1,849 |
| 2009/01/14 | 261,096 | 271,896 | 261,096 | 268,200 | 500 |
| 2009/01/13 | 273,996 | 273,996 | 259,104 | 261,396 | 1,107 |
| 2009/01/09 | 262,704 | 274,500 | 250,404 | 274,296 | 2,618 |
| 2009/01/08 | 283,296 | 284,004 | 253,596 | 262,704 | 3,081 |
| 2009/01/07 | 297,996 | 297,996 | 281,400 | 283,296 | 849 |
| 2009/01/06 | 299,496 | 303,996 | 294,996 | 298,104 | 582 |
| 2009/01/05 | 314,004 | 314,004 | 298,104 | 298,404 | 428 |