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 |
|---|---|---|---|---|---|
| 2010/12/30 | 405,504 | 411,996 | 402,996 | 408,000 | 245 |
| 2010/12/29 | 399,996 | 407,496 | 399,000 | 405,504 | 275 |
| 2010/12/28 | 405,996 | 405,996 | 401,004 | 402,996 | 218 |
| 2010/12/27 | 411,000 | 411,000 | 399,996 | 404,004 | 277 |
| 2010/12/24 | 407,004 | 408,504 | 405,996 | 406,500 | 223 |
| 2010/12/22 | 419,004 | 423,996 | 411,000 | 411,996 | 524 |
| 2010/12/21 | 420,000 | 423,996 | 418,500 | 422,496 | 488 |
| 2010/12/20 | 417,996 | 421,500 | 414,504 | 416,004 | 345 |
| 2010/12/17 | 425,004 | 426,504 | 420,996 | 422,004 | 435 |
| 2010/12/16 | 425,004 | 426,996 | 422,496 | 425,496 | 388 |
| 2010/12/15 | 421,500 | 426,996 | 417,000 | 426,996 | 519 |
| 2010/12/14 | 417,996 | 423,000 | 417,504 | 419,004 | 753 |
| 2010/12/13 | 410,496 | 417,996 | 409,500 | 416,004 | 899 |
| 2010/12/10 | 413,004 | 414,996 | 408,504 | 410,004 | 855 |
| 2010/12/09 | 424,500 | 425,496 | 411,996 | 417,000 | 831 |
| 2010/12/08 | 435,996 | 442,500 | 428,004 | 429,996 | 994 |
| 2010/12/07 | 435,996 | 444,504 | 433,500 | 436,500 | 836 |
| 2010/12/06 | 422,004 | 437,004 | 422,004 | 435,996 | 719 |
| 2010/12/03 | 420,000 | 425,004 | 416,496 | 424,500 | 432 |
| 2010/12/02 | 426,504 | 426,504 | 414,000 | 417,000 | 828 |
| 2010/12/01 | 422,004 | 422,496 | 417,000 | 420,000 | 308 |
| 2010/11/30 | 411,504 | 426,504 | 411,504 | 422,004 | 723 |
| 2010/11/29 | 408,996 | 416,496 | 408,000 | 411,504 | 508 |
| 2010/11/26 | 405,000 | 407,496 | 402,996 | 405,996 | 206 |
| 2010/11/25 | 405,504 | 408,504 | 402,996 | 405,000 | 262 |
| 2010/11/24 | 404,004 | 410,004 | 402,996 | 408,504 | 639 |
| 2010/11/22 | 407,004 | 411,996 | 404,004 | 405,996 | 684 |
| 2010/11/19 | 395,004 | 408,996 | 393,000 | 398,496 | 1,922 |
| 2010/11/18 | 372,000 | 383,004 | 372,000 | 383,004 | 616 |
| 2010/11/17 | 369,000 | 372,000 | 366,504 | 369,504 | 348 |
| 2010/11/16 | 375,504 | 375,504 | 369,504 | 371,004 | 187 |
| 2010/11/15 | 375,504 | 376,500 | 371,004 | 373,500 | 375 |
| 2010/11/12 | 375,996 | 378,504 | 374,004 | 375,504 | 328 |
| 2010/11/11 | 369,996 | 378,504 | 369,996 | 377,004 | 479 |
| 2010/11/10 | 363,504 | 372,000 | 363,504 | 370,500 | 416 |
| 2010/11/09 | 363,000 | 365,496 | 359,004 | 363,000 | 370 |
| 2010/11/08 | 365,004 | 366,504 | 362,496 | 365,004 | 328 |
| 2010/11/05 | 363,000 | 368,004 | 362,004 | 366,504 | 647 |
| 2010/11/04 | 359,004 | 363,996 | 357,504 | 360,504 | 198 |
| 2010/11/02 | 360,996 | 362,004 | 356,004 | 358,500 | 217 |
| 2010/11/01 | 363,996 | 365,004 | 361,500 | 365,004 | 233 |
| 2010/10/29 | 358,500 | 368,004 | 358,500 | 368,004 | 488 |
| 2010/10/28 | 359,496 | 365,004 | 357,000 | 363,000 | 460 |
| 2010/10/27 | 363,504 | 363,504 | 357,504 | 359,496 | 422 |
| 2010/10/26 | 350,004 | 364,500 | 350,004 | 360,000 | 530 |
| 2010/10/25 | 356,004 | 359,004 | 350,004 | 350,496 | 366 |
| 2010/10/22 | 356,496 | 363,000 | 353,496 | 357,504 | 597 |
| 2010/10/21 | 357,000 | 365,004 | 354,504 | 358,500 | 661 |
| 2010/10/20 | 368,004 | 371,004 | 357,504 | 359,496 | 608 |
| 2010/10/19 | 364,500 | 372,504 | 364,500 | 371,004 | 348 |
| 2010/10/18 | 357,000 | 373,500 | 357,000 | 367,500 | 582 |
| 2010/10/15 | 362,496 | 365,004 | 354,996 | 363,504 | 523 |
| 2010/10/14 | 359,004 | 367,500 | 357,996 | 366,000 | 315 |
| 2010/10/13 | 352,500 | 363,000 | 351,000 | 360,504 | 588 |
| 2010/10/12 | 366,996 | 366,996 | 354,996 | 356,004 | 516 |
| 2010/10/08 | 362,496 | 369,000 | 362,496 | 363,000 | 125 |
| 2010/10/07 | 365,004 | 367,500 | 362,004 | 364,500 | 324 |
| 2010/10/06 | 376,500 | 376,500 | 361,500 | 363,000 | 648 |
| 2010/10/05 | 365,004 | 372,996 | 365,004 | 372,504 | 238 |
| 2010/10/04 | 366,996 | 368,004 | 365,004 | 365,004 | 203 |
| 2010/10/01 | 374,004 | 374,004 | 365,004 | 370,500 | 332 |
| 2010/09/30 | 378,996 | 378,996 | 368,004 | 369,504 | 319 |
| 2010/09/29 | 374,004 | 380,496 | 372,000 | 378,996 | 396 |
| 2010/09/28 | 371,496 | 371,496 | 367,500 | 371,004 | 552 |
| 2010/09/27 | 366,000 | 366,000 | 363,000 | 365,004 | 264 |
| 2010/09/24 | 366,996 | 371,496 | 366,996 | 368,004 | 318 |
| 2010/09/22 | 369,504 | 371,496 | 366,504 | 366,504 | 292 |
| 2010/09/21 | 378,504 | 378,996 | 363,996 | 371,496 | 806 |
| 2010/09/17 | 372,996 | 381,504 | 371,004 | 378,504 | 416 |
| 2010/09/16 | 378,996 | 380,496 | 371,496 | 374,004 | 375 |
| 2010/09/15 | 380,496 | 383,496 | 375,504 | 378,504 | 680 |
| 2010/09/14 | 387,504 | 387,996 | 381,000 | 384,000 | 559 |
| 2010/09/13 | 398,004 | 398,004 | 387,504 | 390,000 | 406 |
| 2010/09/10 | 395,004 | 395,004 | 390,996 | 393,504 | 389 |
| 2010/09/09 | 388,500 | 392,496 | 386,496 | 389,496 | 273 |
| 2010/09/08 | 387,996 | 392,496 | 387,000 | 389,496 | 183 |
| 2010/09/07 | 393,996 | 393,996 | 384,996 | 390,000 | 265 |
| 2010/09/06 | 395,004 | 395,004 | 387,000 | 393,996 | 340 |
| 2010/09/03 | 386,004 | 390,504 | 386,004 | 389,496 | 232 |
| 2010/09/02 | 393,504 | 393,996 | 381,996 | 389,496 | 400 |
| 2010/09/01 | 380,496 | 387,000 | 377,496 | 386,496 | 451 |
| 2010/08/31 | 392,496 | 395,004 | 375,996 | 381,000 | 721 |
| 2010/08/30 | 399,996 | 403,500 | 387,000 | 399,504 | 593 |
| 2010/08/27 | 395,004 | 396,996 | 387,996 | 395,004 | 276 |
| 2010/08/26 | 399,996 | 399,996 | 384,000 | 395,004 | 650 |
| 2010/08/25 | 389,496 | 390,000 | 374,004 | 381,504 | 616 |
| 2010/08/24 | 384,000 | 393,504 | 384,000 | 390,996 | 641 |
| 2010/08/23 | 380,004 | 391,500 | 376,500 | 381,504 | 515 |
| 2010/08/20 | 369,996 | 378,000 | 368,496 | 376,500 | 424 |
| 2010/08/19 | 372,000 | 372,996 | 368,004 | 371,496 | 371 |
| 2010/08/18 | 377,004 | 377,004 | 367,500 | 370,500 | 515 |
| 2010/08/17 | 370,500 | 376,500 | 369,000 | 374,496 | 213 |
| 2010/08/16 | 378,000 | 378,000 | 370,500 | 375,000 | 376 |
| 2010/08/13 | 371,004 | 384,000 | 367,500 | 380,496 | 460 |
| 2010/08/12 | 372,000 | 372,000 | 360,996 | 365,004 | 993 |
| 2010/08/11 | 381,000 | 382,500 | 375,504 | 376,500 | 520 |
| 2010/08/10 | 399,996 | 399,996 | 378,000 | 381,000 | 1,359 |
| 2010/08/09 | 402,996 | 402,996 | 396,504 | 399,996 | 584 |
| 2010/08/06 | 393,000 | 402,996 | 384,996 | 402,996 | 1,100 |
| 2010/08/05 | 381,996 | 395,004 | 381,000 | 389,496 | 486 |
| 2010/08/04 | 390,000 | 390,000 | 372,996 | 376,500 | 768 |
| 2010/08/03 | 383,496 | 386,004 | 372,000 | 377,004 | 697 |
| 2010/08/02 | 390,000 | 392,496 | 383,004 | 383,004 | 297 |
| 2010/07/30 | 392,004 | 393,996 | 389,004 | 390,996 | 596 |
| 2010/07/29 | 390,000 | 394,500 | 387,504 | 389,004 | 449 |
| 2010/07/28 | 381,000 | 398,496 | 380,496 | 393,000 | 760 |
| 2010/07/27 | 387,000 | 396,000 | 387,000 | 387,996 | 907 |
| 2010/07/26 | 381,000 | 390,000 | 379,500 | 386,496 | 767 |
| 2010/07/23 | 388,500 | 392,496 | 377,004 | 381,504 | 1,147 |
| 2010/07/22 | 390,000 | 396,504 | 385,500 | 388,500 | 502 |
| 2010/07/21 | 399,996 | 399,996 | 385,500 | 389,004 | 916 |
| 2010/07/20 | 382,500 | 405,996 | 380,496 | 402,996 | 1,879 |
| 2010/07/16 | 373,500 | 383,004 | 372,996 | 382,500 | 493 |
| 2010/07/15 | 378,996 | 383,496 | 372,996 | 377,496 | 500 |
| 2010/07/14 | 392,004 | 393,000 | 375,996 | 381,000 | 1,286 |
| 2010/07/13 | 375,996 | 390,996 | 372,996 | 390,000 | 1,314 |
| 2010/07/12 | 361,500 | 375,000 | 360,000 | 370,500 | 1,164 |
| 2010/07/09 | 357,504 | 364,500 | 356,496 | 362,004 | 407 |
| 2010/07/08 | 362,004 | 363,000 | 355,500 | 357,000 | 170 |
| 2010/07/07 | 366,504 | 366,504 | 353,004 | 357,996 | 542 |
| 2010/07/06 | 360,000 | 366,504 | 356,004 | 366,504 | 255 |
| 2010/07/05 | 353,004 | 366,504 | 353,004 | 362,496 | 175 |
| 2010/07/02 | 353,004 | 357,504 | 351,504 | 352,500 | 211 |
| 2010/07/01 | 351,996 | 354,000 | 347,004 | 353,004 | 348 |
| 2010/06/30 | 354,000 | 357,504 | 351,996 | 357,000 | 250 |
| 2010/06/29 | 357,000 | 361,500 | 354,504 | 357,996 | 369 |
| 2010/06/28 | 360,996 | 362,496 | 356,004 | 357,504 | 298 |
| 2010/06/25 | 357,996 | 363,996 | 357,000 | 360,996 | 323 |
| 2010/06/24 | 366,504 | 366,504 | 359,496 | 363,504 | 201 |
| 2010/06/23 | 368,004 | 368,004 | 363,504 | 366,504 | 356 |
| 2010/06/22 | 362,496 | 365,004 | 361,500 | 365,004 | 334 |
| 2010/06/21 | 360,000 | 368,496 | 359,496 | 368,004 | 451 |
| 2010/06/18 | 354,000 | 363,504 | 351,996 | 357,000 | 334 |
| 2010/06/17 | 360,996 | 360,996 | 352,500 | 354,000 | 356 |
| 2010/06/16 | 365,004 | 365,004 | 357,000 | 360,996 | 367 |
| 2010/06/15 | 368,004 | 368,004 | 359,496 | 363,000 | 282 |
| 2010/06/14 | 364,500 | 369,000 | 362,496 | 368,004 | 275 |
| 2010/06/11 | 368,004 | 368,004 | 359,496 | 363,000 | 527 |
| 2010/06/10 | 363,504 | 364,500 | 354,504 | 363,504 | 804 |
| 2010/06/09 | 357,996 | 367,500 | 354,996 | 366,996 | 546 |
| 2010/06/08 | 351,996 | 360,996 | 348,996 | 358,500 | 387 |
| 2010/06/07 | 349,500 | 351,000 | 342,504 | 349,500 | 322 |
| 2010/06/04 | 356,496 | 357,000 | 341,004 | 351,996 | 550 |
| 2010/06/03 | 357,000 | 359,004 | 351,996 | 356,496 | 573 |
| 2010/06/02 | 351,996 | 357,996 | 346,500 | 354,996 | 525 |
| 2010/06/01 | 350,004 | 351,996 | 347,496 | 351,996 | 483 |
| 2010/05/31 | 339,996 | 351,996 | 335,004 | 350,004 | 648 |
| 2010/05/28 | 328,500 | 342,996 | 326,004 | 341,004 | 860 |
| 2010/05/27 | 312,000 | 323,496 | 312,000 | 322,500 | 345 |
| 2010/05/26 | 315,996 | 320,004 | 314,004 | 318,000 | 667 |
| 2010/05/25 | 317,004 | 321,504 | 311,004 | 314,004 | 999 |
| 2010/05/24 | 318,000 | 322,500 | 317,496 | 320,004 | 521 |
| 2010/05/21 | 318,000 | 319,500 | 313,500 | 318,000 | 530 |
| 2010/05/20 | 318,000 | 327,996 | 318,000 | 324,996 | 488 |
| 2010/05/19 | 319,500 | 329,004 | 318,504 | 324,000 | 469 |
| 2010/05/18 | 339,504 | 339,504 | 324,996 | 326,496 | 298 |
| 2010/05/17 | 342,996 | 342,996 | 332,004 | 334,500 | 520 |
| 2010/05/14 | 336,996 | 341,496 | 333,996 | 339,996 | 423 |
| 2010/05/13 | 333,000 | 334,500 | 327,000 | 333,504 | 291 |
| 2010/05/12 | 324,504 | 331,500 | 324,504 | 327,000 | 218 |
| 2010/05/11 | 330,000 | 336,000 | 324,996 | 324,996 | 499 |
| 2010/05/10 | 330,996 | 332,004 | 320,496 | 324,996 | 1,158 |
| 2010/05/07 | 320,496 | 332,004 | 318,000 | 327,000 | 1,639 |
| 2010/05/06 | 334,500 | 334,500 | 321,504 | 327,504 | 1,438 |
| 2010/04/30 | 342,504 | 348,000 | 340,500 | 341,496 | 932 |
| 2010/04/28 | 358,500 | 358,500 | 335,004 | 340,500 | 1,463 |
| 2010/04/27 | 357,000 | 359,496 | 354,996 | 359,004 | 472 |
| 2010/04/26 | 350,004 | 357,504 | 350,004 | 356,004 | 569 |
| 2010/04/23 | 344,004 | 351,000 | 341,004 | 348,504 | 1,047 |
| 2010/04/22 | 351,000 | 352,500 | 344,496 | 345,504 | 604 |
| 2010/04/21 | 355,500 | 356,496 | 344,496 | 350,004 | 760 |
| 2010/04/20 | 354,996 | 375,000 | 352,500 | 355,500 | 966 |
| 2010/04/19 | 345,996 | 354,504 | 344,496 | 353,004 | 548 |
| 2010/04/16 | 351,000 | 357,504 | 350,496 | 351,000 | 561 |
| 2010/04/15 | 346,500 | 356,004 | 344,496 | 354,996 | 1,146 |
| 2010/04/14 | 332,496 | 347,004 | 332,004 | 344,004 | 999 |
| 2010/04/13 | 333,000 | 335,496 | 330,504 | 332,496 | 547 |
| 2010/04/12 | 336,504 | 336,504 | 332,004 | 335,004 | 466 |
| 2010/04/09 | 335,004 | 336,996 | 332,004 | 336,504 | 581 |
| 2010/04/08 | 327,504 | 335,496 | 327,504 | 333,504 | 624 |
| 2010/04/07 | 321,996 | 333,996 | 318,996 | 332,004 | 1,404 |
| 2010/04/06 | 318,504 | 321,504 | 317,496 | 318,504 | 478 |
| 2010/04/05 | 318,000 | 319,500 | 315,000 | 318,504 | 378 |
| 2010/04/02 | 319,500 | 319,500 | 315,996 | 317,004 | 286 |
| 2010/04/01 | 319,500 | 319,500 | 317,496 | 318,996 | 348 |
| 2010/03/31 | 319,500 | 321,996 | 318,996 | 320,004 | 448 |
| 2010/03/30 | 312,996 | 320,004 | 312,996 | 318,504 | 534 |
| 2010/03/29 | 311,496 | 316,500 | 311,004 | 313,500 | 376 |
| 2010/03/26 | 318,996 | 321,996 | 312,000 | 314,004 | 1,227 |
| 2010/03/25 | 322,500 | 324,504 | 318,996 | 322,500 | 1,480 |
| 2010/03/24 | 324,996 | 327,000 | 321,996 | 324,996 | 515 |
| 2010/03/23 | 317,004 | 324,000 | 316,500 | 324,000 | 792 |
| 2010/03/19 | 312,996 | 317,004 | 311,496 | 315,000 | 935 |
| 2010/03/18 | 320,004 | 321,504 | 309,000 | 311,004 | 1,481 |
| 2010/03/17 | 320,004 | 321,000 | 312,996 | 314,004 | 922 |
| 2010/03/16 | 323,496 | 323,496 | 317,004 | 318,000 | 238 |
| 2010/03/15 | 320,004 | 323,004 | 318,504 | 321,996 | 547 |
| 2010/03/12 | 323,004 | 324,504 | 311,004 | 316,500 | 1,988 |
| 2010/03/11 | 330,000 | 333,000 | 324,996 | 327,000 | 955 |
| 2010/03/10 | 327,996 | 333,504 | 323,004 | 332,004 | 849 |
| 2010/03/09 | 338,004 | 339,996 | 330,996 | 331,500 | 532 |
| 2010/03/08 | 339,000 | 343,500 | 334,500 | 340,500 | 754 |
| 2010/03/05 | 344,004 | 347,496 | 336,504 | 338,496 | 1,082 |
| 2010/03/04 | 335,496 | 342,504 | 335,004 | 342,504 | 822 |
| 2010/03/03 | 335,004 | 339,504 | 333,504 | 339,000 | 1,407 |
| 2010/03/02 | 330,000 | 335,004 | 328,500 | 333,000 | 786 |
| 2010/03/01 | 327,996 | 331,500 | 327,000 | 330,000 | 528 |
| 2010/02/26 | 329,004 | 333,996 | 327,996 | 330,000 | 773 |
| 2010/02/25 | 329,004 | 333,504 | 326,004 | 332,496 | 1,100 |
| 2010/02/24 | 327,000 | 328,500 | 323,004 | 325,500 | 581 |
| 2010/02/23 | 325,500 | 332,004 | 320,004 | 330,504 | 781 |
| 2010/02/22 | 320,496 | 330,996 | 320,496 | 327,504 | 877 |
| 2010/02/19 | 321,996 | 327,000 | 320,004 | 324,996 | 470 |
| 2010/02/18 | 326,004 | 333,000 | 314,004 | 324,996 | 972 |
| 2010/02/17 | 332,004 | 332,004 | 322,500 | 326,496 | 388 |
| 2010/02/16 | 321,996 | 332,496 | 318,996 | 328,500 | 940 |
| 2010/02/15 | 321,000 | 321,504 | 318,000 | 320,004 | 400 |
| 2010/02/12 | 313,500 | 321,996 | 313,500 | 321,996 | 667 |
| 2010/02/10 | 309,996 | 318,000 | 306,000 | 317,496 | 545 |
| 2010/02/09 | 308,004 | 309,996 | 305,004 | 309,504 | 350 |
| 2010/02/08 | 314,496 | 314,496 | 306,996 | 310,500 | 490 |
| 2010/02/05 | 311,004 | 318,000 | 309,996 | 313,500 | 549 |
| 2010/02/04 | 321,996 | 324,000 | 315,504 | 318,000 | 761 |
| 2010/02/03 | 312,996 | 324,996 | 311,496 | 321,504 | 1,700 |
| 2010/02/02 | 312,000 | 314,496 | 309,504 | 311,496 | 1,066 |
| 2010/02/01 | 299,100 | 311,496 | 296,100 | 311,496 | 1,732 |
| 2010/01/29 | 297,000 | 302,004 | 295,104 | 299,304 | 741 |
| 2010/01/28 | 302,496 | 302,496 | 296,004 | 300,000 | 1,071 |
| 2010/01/27 | 294,504 | 306,996 | 291,996 | 299,196 | 2,008 |
| 2010/01/26 | 290,700 | 293,004 | 289,200 | 289,704 | 662 |
| 2010/01/25 | 290,004 | 291,000 | 288,600 | 290,196 | 405 |
| 2010/01/22 | 285,996 | 291,396 | 285,996 | 291,396 | 488 |
| 2010/01/21 | 291,504 | 292,704 | 287,496 | 291,000 | 666 |
| 2010/01/20 | 293,604 | 294,300 | 291,204 | 292,704 | 454 |
| 2010/01/19 | 293,904 | 294,000 | 288,000 | 291,204 | 620 |
| 2010/01/18 | 289,200 | 294,900 | 287,100 | 291,504 | 688 |
| 2010/01/15 | 283,704 | 288,996 | 283,296 | 288,804 | 653 |
| 2010/01/14 | 289,404 | 289,404 | 282,000 | 283,800 | 508 |
| 2010/01/13 | 278,304 | 294,000 | 277,800 | 286,896 | 2,014 |
| 2010/01/12 | 278,004 | 279,900 | 276,204 | 276,504 | 339 |
| 2010/01/08 | 281,904 | 281,904 | 277,404 | 278,196 | 560 |
| 2010/01/07 | 278,100 | 280,896 | 276,000 | 276,900 | 847 |
| 2010/01/06 | 277,200 | 282,000 | 276,504 | 278,004 | 503 |
| 2010/01/05 | 281,004 | 282,396 | 276,300 | 276,300 | 1,336 |
| 2010/01/04 | 282,000 | 284,004 | 280,200 | 280,800 | 363 |