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 |
|---|---|---|---|---|---|
| 2011/12/30 | 343,998 | 348,000 | 339,000 | 346,998 | 985 |
| 2011/12/29 | 337,002 | 350,502 | 332,502 | 346,998 | 2,486 |
| 2011/12/28 | 325,002 | 337,998 | 323,502 | 337,500 | 1,640 |
| 2011/12/27 | 319,002 | 328,500 | 318,000 | 325,500 | 1,003 |
| 2011/12/26 | 328,002 | 328,002 | 319,002 | 321,000 | 1,038 |
| 2011/12/22 | 330,000 | 330,000 | 325,998 | 328,500 | 865 |
| 2011/12/21 | 336,498 | 336,498 | 328,002 | 330,000 | 1,137 |
| 2011/12/20 | 334,500 | 339,000 | 331,500 | 336,000 | 1,372 |
| 2011/12/19 | 319,998 | 339,000 | 319,998 | 337,002 | 2,408 |
| 2011/12/16 | 315,000 | 322,998 | 314,502 | 319,998 | 1,567 |
| 2011/12/15 | 328,998 | 333,000 | 316,998 | 318,498 | 3,003 |
| 2011/12/14 | 327,000 | 327,498 | 314,502 | 316,998 | 3,333 |
| 2011/12/13 | 337,998 | 339,000 | 330,498 | 332,502 | 1,432 |
| 2011/12/12 | 340,002 | 343,998 | 338,502 | 340,002 | 1,070 |
| 2011/12/09 | 340,002 | 340,998 | 335,502 | 337,998 | 1,708 |
| 2011/12/08 | 343,998 | 350,502 | 341,502 | 348,000 | 1,645 |
| 2011/12/07 | 343,998 | 348,000 | 341,502 | 343,500 | 1,897 |
| 2011/12/06 | 348,498 | 349,998 | 325,998 | 337,500 | 4,753 |
| 2011/12/05 | 360,000 | 361,500 | 351,498 | 352,002 | 2,443 |
| 2011/12/02 | 365,502 | 368,502 | 359,502 | 364,002 | 843 |
| 2011/12/01 | 379,998 | 379,998 | 364,998 | 364,998 | 1,363 |
| 2011/11/30 | 357,000 | 381,498 | 357,000 | 379,500 | 1,936 |
| 2011/11/29 | 358,998 | 360,498 | 354,000 | 358,002 | 771 |
| 2011/11/28 | 358,998 | 361,002 | 354,000 | 357,498 | 858 |
| 2011/11/25 | 355,002 | 363,498 | 355,002 | 358,998 | 949 |
| 2011/11/24 | 373,002 | 373,500 | 363,000 | 363,498 | 1,784 |
| 2011/11/22 | 380,502 | 388,998 | 375,498 | 378,498 | 1,453 |
| 2011/11/21 | 373,998 | 387,498 | 373,998 | 387,498 | 973 |
| 2011/11/18 | 370,500 | 379,998 | 370,500 | 378,498 | 918 |
| 2011/11/17 | 373,500 | 374,502 | 368,502 | 369,000 | 700 |
| 2011/11/16 | 380,502 | 380,502 | 373,998 | 376,998 | 747 |
| 2011/11/15 | 380,502 | 381,000 | 376,500 | 379,998 | 551 |
| 2011/11/14 | 382,002 | 382,998 | 379,002 | 379,998 | 605 |
| 2011/11/11 | 375,000 | 381,000 | 373,002 | 375,498 | 1,315 |
| 2011/11/10 | 375,000 | 378,498 | 370,998 | 373,002 | 1,307 |
| 2011/11/09 | 379,002 | 386,502 | 378,498 | 385,002 | 1,358 |
| 2011/11/08 | 385,998 | 387,498 | 376,002 | 376,998 | 1,696 |
| 2011/11/07 | 382,500 | 392,502 | 381,000 | 391,002 | 2,270 |
| 2011/11/04 | 367,998 | 388,998 | 367,500 | 382,002 | 3,157 |
| 2011/11/02 | 352,998 | 369,498 | 352,002 | 367,500 | 1,959 |
| 2011/11/01 | 357,498 | 361,998 | 355,002 | 355,998 | 1,328 |
| 2011/10/31 | 360,000 | 361,500 | 355,002 | 357,000 | 851 |
| 2011/10/28 | 368,502 | 368,502 | 356,502 | 361,002 | 1,956 |
| 2011/10/27 | 370,002 | 370,998 | 346,002 | 366,498 | 3,659 |
| 2011/10/26 | 370,998 | 377,502 | 364,500 | 376,002 | 1,268 |
| 2011/10/25 | 376,500 | 376,500 | 367,500 | 370,998 | 1,098 |
| 2011/10/24 | 373,500 | 377,502 | 371,502 | 375,000 | 1,223 |
| 2011/10/21 | 364,998 | 370,002 | 363,498 | 369,000 | 798 |
| 2011/10/20 | 360,498 | 366,498 | 360,000 | 364,998 | 830 |
| 2011/10/19 | 373,998 | 375,498 | 355,002 | 361,998 | 2,286 |
| 2011/10/18 | 364,998 | 372,000 | 362,502 | 369,498 | 1,825 |
| 2011/10/17 | 360,000 | 364,500 | 357,498 | 361,998 | 654 |
| 2011/10/14 | 361,998 | 364,500 | 355,500 | 356,502 | 1,063 |
| 2011/10/13 | 360,000 | 365,502 | 354,000 | 363,000 | 1,909 |
| 2011/10/12 | 361,002 | 363,000 | 358,002 | 359,502 | 1,134 |
| 2011/10/11 | 369,498 | 370,500 | 360,498 | 363,498 | 1,492 |
| 2011/10/07 | 370,500 | 372,000 | 364,002 | 367,002 | 856 |
| 2011/10/06 | 369,498 | 377,502 | 364,998 | 369,000 | 1,258 |
| 2011/10/05 | 379,998 | 379,998 | 363,000 | 366,000 | 1,462 |
| 2011/10/04 | 375,498 | 381,000 | 373,500 | 379,998 | 934 |
| 2011/10/03 | 379,998 | 384,498 | 375,498 | 380,502 | 1,273 |
| 2011/09/30 | 389,502 | 394,002 | 379,998 | 385,998 | 2,028 |
| 2011/09/29 | 371,502 | 384,000 | 370,998 | 381,498 | 1,720 |
| 2011/09/28 | 361,998 | 376,002 | 360,498 | 370,998 | 1,096 |
| 2011/09/28 | 1 -> 2.00 分割 | ||||
| 2011/09/27 | 699,996 | 711,996 | 696,996 | 710,004 | 1,162 |
| 2011/09/26 | 725,004 | 725,004 | 693,000 | 696,996 | 1,201 |
| 2011/09/22 | 740,004 | 744,000 | 722,004 | 728,004 | 478 |
| 2011/09/21 | 746,004 | 750,000 | 738,000 | 738,996 | 632 |
| 2011/09/20 | 740,004 | 753,996 | 732,000 | 746,004 | 842 |
| 2011/09/16 | 713,004 | 743,004 | 690,000 | 740,004 | 2,209 |
| 2011/09/15 | 720,000 | 735,000 | 704,004 | 710,004 | 1,559 |
| 2011/09/14 | 717,996 | 728,004 | 708,996 | 717,000 | 916 |
| 2011/09/13 | 711,000 | 732,996 | 711,000 | 725,004 | 1,570 |
| 2011/09/12 | 689,004 | 720,000 | 686,004 | 719,004 | 2,723 |
| 2011/09/09 | 684,000 | 690,996 | 680,004 | 689,004 | 925 |
| 2011/09/08 | 680,004 | 681,000 | 669,996 | 678,000 | 732 |
| 2011/09/07 | 657,000 | 668,004 | 648,000 | 665,004 | 1,166 |
| 2011/09/06 | 656,004 | 663,000 | 645,000 | 645,996 | 1,372 |
| 2011/09/05 | 642,996 | 680,004 | 642,996 | 666,000 | 1,907 |
| 2011/09/02 | 663,996 | 674,004 | 641,004 | 642,996 | 2,102 |
| 2011/09/01 | 692,004 | 695,004 | 674,004 | 675,996 | 1,251 |
| 2011/08/31 | 689,004 | 702,000 | 686,004 | 692,004 | 972 |
| 2011/08/30 | 687,000 | 687,996 | 675,000 | 684,996 | 663 |
| 2011/08/29 | 687,996 | 690,000 | 675,000 | 683,004 | 650 |
| 2011/08/26 | 680,004 | 695,004 | 677,004 | 681,000 | 1,401 |
| 2011/08/25 | 699,996 | 699,996 | 669,996 | 683,004 | 1,833 |
| 2011/08/24 | 708,000 | 716,004 | 695,004 | 704,004 | 1,431 |
| 2011/08/23 | 693,996 | 698,004 | 669,000 | 692,004 | 1,164 |
| 2011/08/22 | 719,004 | 723,000 | 684,996 | 687,000 | 1,425 |
| 2011/08/19 | 704,004 | 728,004 | 704,004 | 723,000 | 1,622 |
| 2011/08/18 | 698,004 | 723,000 | 696,996 | 714,000 | 2,023 |
| 2011/08/17 | 680,004 | 695,004 | 672,000 | 690,996 | 980 |
| 2011/08/16 | 677,004 | 684,996 | 671,004 | 675,996 | 484 |
| 2011/08/15 | 671,004 | 677,004 | 666,000 | 677,004 | 361 |
| 2011/08/12 | 675,996 | 678,996 | 669,000 | 669,996 | 472 |
| 2011/08/11 | 659,004 | 690,996 | 651,996 | 678,996 | 985 |
| 2011/08/10 | 666,000 | 675,000 | 659,004 | 663,996 | 723 |
| 2011/08/09 | 633,000 | 651,996 | 606,996 | 647,004 | 1,168 |
| 2011/08/08 | 672,000 | 678,996 | 632,004 | 659,004 | 1,037 |
| 2011/08/05 | 660,000 | 675,000 | 651,000 | 672,996 | 819 |
| 2011/08/04 | 684,996 | 689,004 | 680,004 | 684,000 | 438 |
| 2011/08/03 | 675,000 | 684,996 | 672,996 | 684,000 | 421 |
| 2011/08/02 | 686,004 | 690,000 | 672,996 | 687,996 | 585 |
| 2011/08/01 | 695,004 | 695,004 | 680,004 | 681,996 | 1,369 |
| 2011/07/29 | 681,000 | 707,004 | 681,000 | 696,996 | 2,163 |
| 2011/07/28 | 660,000 | 695,004 | 651,996 | 678,996 | 2,467 |
| 2011/07/27 | 672,000 | 732,000 | 645,000 | 657,996 | 5,306 |
| 2011/07/26 | 626,004 | 635,004 | 624,996 | 632,004 | 940 |
| 2011/07/25 | 618,000 | 629,004 | 615,996 | 624,000 | 698 |
| 2011/07/22 | 624,996 | 624,996 | 612,000 | 614,004 | 314 |
| 2011/07/21 | 609,996 | 624,000 | 605,004 | 620,004 | 596 |
| 2011/07/20 | 608,004 | 617,004 | 603,000 | 603,996 | 369 |
| 2011/07/19 | 606,000 | 609,996 | 600,996 | 608,004 | 439 |
| 2011/07/15 | 599,004 | 617,004 | 594,000 | 608,004 | 898 |
| 2011/07/14 | 597,000 | 599,004 | 588,996 | 594,000 | 608 |
| 2011/07/13 | 579,000 | 594,996 | 579,000 | 593,004 | 404 |
| 2011/07/12 | 576,996 | 581,004 | 573,996 | 578,004 | 291 |
| 2011/07/11 | 585,000 | 585,000 | 576,996 | 582,996 | 372 |
| 2011/07/08 | 569,004 | 588,000 | 567,000 | 587,004 | 734 |
| 2011/07/07 | 575,004 | 575,004 | 564,000 | 570,000 | 280 |
| 2011/07/06 | 570,996 | 573,000 | 566,004 | 572,004 | 386 |
| 2011/07/05 | 582,996 | 582,996 | 564,996 | 570,000 | 671 |
| 2011/07/04 | 585,000 | 585,000 | 579,996 | 582,000 | 629 |
| 2011/07/01 | 588,000 | 588,000 | 582,000 | 585,000 | 424 |
| 2011/06/30 | 588,000 | 588,000 | 576,000 | 585,000 | 458 |
| 2011/06/29 | 575,004 | 584,004 | 567,996 | 581,004 | 676 |
| 2011/06/28 | 569,004 | 570,000 | 557,004 | 564,996 | 581 |
| 2011/06/27 | 551,004 | 567,996 | 546,996 | 560,004 | 553 |
| 2011/06/24 | 546,000 | 557,004 | 543,000 | 551,004 | 678 |
| 2011/06/23 | 570,996 | 572,004 | 551,004 | 552,000 | 838 |
| 2011/06/22 | 578,004 | 582,000 | 567,000 | 570,996 | 834 |
| 2011/06/21 | 557,004 | 582,996 | 557,004 | 582,000 | 663 |
| 2011/06/20 | 582,996 | 582,996 | 552,996 | 561,996 | 985 |
| 2011/06/17 | 585,000 | 585,000 | 573,996 | 579,996 | 767 |
| 2011/06/16 | 585,000 | 603,996 | 579,996 | 587,004 | 1,288 |
| 2011/06/15 | 612,996 | 612,996 | 582,996 | 584,004 | 1,045 |
| 2011/06/14 | 620,004 | 620,004 | 608,004 | 612,000 | 880 |
| 2011/06/13 | 609,996 | 629,004 | 608,004 | 620,004 | 1,365 |
| 2011/06/10 | 606,000 | 618,996 | 603,000 | 611,004 | 1,297 |
| 2011/06/09 | 609,996 | 611,004 | 597,000 | 606,000 | 955 |
| 2011/06/08 | 591,996 | 615,996 | 591,996 | 609,996 | 1,733 |
| 2011/06/07 | 581,004 | 593,004 | 576,000 | 587,004 | 785 |
| 2011/06/06 | 563,004 | 584,004 | 561,996 | 578,004 | 1,183 |
| 2011/06/03 | 567,000 | 572,004 | 561,996 | 563,004 | 416 |
| 2011/06/02 | 570,000 | 573,000 | 567,000 | 570,000 | 377 |
| 2011/06/01 | 569,004 | 576,996 | 567,000 | 573,996 | 478 |
| 2011/05/31 | 570,000 | 575,004 | 566,004 | 566,004 | 488 |
| 2011/05/30 | 567,000 | 584,004 | 561,000 | 567,000 | 1,008 |
| 2011/05/27 | 566,004 | 570,996 | 560,004 | 567,000 | 386 |
| 2011/05/26 | 560,004 | 570,996 | 558,996 | 569,004 | 394 |
| 2011/05/25 | 566,004 | 566,004 | 558,996 | 561,996 | 239 |
| 2011/05/24 | 549,996 | 567,000 | 549,996 | 566,004 | 372 |
| 2011/05/23 | 549,996 | 561,996 | 546,000 | 558,000 | 773 |
| 2011/05/20 | 564,000 | 569,004 | 552,996 | 555,996 | 609 |
| 2011/05/19 | 549,000 | 572,004 | 548,004 | 572,004 | 1,373 |
| 2011/05/18 | 536,004 | 543,996 | 531,996 | 539,004 | 448 |
| 2011/05/17 | 534,000 | 543,996 | 525,996 | 531,000 | 414 |
| 2011/05/16 | 528,000 | 543,996 | 525,000 | 537,996 | 641 |
| 2011/05/13 | 524,004 | 528,000 | 513,996 | 519,996 | 625 |
| 2011/05/12 | 528,000 | 533,004 | 524,004 | 525,000 | 384 |
| 2011/05/11 | 536,004 | 536,004 | 528,000 | 531,996 | 254 |
| 2011/05/10 | 539,004 | 540,000 | 531,000 | 534,996 | 460 |
| 2011/05/09 | 549,996 | 549,996 | 539,004 | 539,004 | 539 |
| 2011/05/06 | 527,004 | 560,004 | 525,996 | 551,004 | 933 |
| 2011/05/02 | 531,996 | 534,996 | 524,004 | 534,996 | 382 |
| 2011/04/28 | 518,004 | 533,004 | 513,000 | 527,004 | 794 |
| 2011/04/27 | 507,996 | 516,996 | 504,000 | 509,004 | 623 |
| 2011/04/26 | 525,996 | 530,004 | 506,004 | 509,004 | 1,237 |
| 2011/04/25 | 504,996 | 525,996 | 504,996 | 522,996 | 993 |
| 2011/04/22 | 500,004 | 504,996 | 498,000 | 504,996 | 308 |
| 2011/04/21 | 503,004 | 503,004 | 497,496 | 500,004 | 114 |
| 2011/04/20 | 506,004 | 506,004 | 497,496 | 499,500 | 278 |
| 2011/04/19 | 493,500 | 501,996 | 493,500 | 500,004 | 449 |
| 2011/04/18 | 507,000 | 507,000 | 498,000 | 499,500 | 151 |
| 2011/04/15 | 512,004 | 512,004 | 504,996 | 507,000 | 124 |
| 2011/04/14 | 497,496 | 513,996 | 497,004 | 512,004 | 426 |
| 2011/04/13 | 492,996 | 499,500 | 492,996 | 495,996 | 327 |
| 2011/04/12 | 497,496 | 501,000 | 497,496 | 500,004 | 391 |
| 2011/04/11 | 495,504 | 504,996 | 495,000 | 501,996 | 456 |
| 2011/04/08 | 500,004 | 501,996 | 494,496 | 496,500 | 464 |
| 2011/04/07 | 504,000 | 512,004 | 501,000 | 504,996 | 806 |
| 2011/04/06 | 486,000 | 504,996 | 483,000 | 501,000 | 867 |
| 2011/04/05 | 492,504 | 494,496 | 482,496 | 486,000 | 556 |
| 2011/04/04 | 495,000 | 497,004 | 493,500 | 495,504 | 195 |
| 2011/04/01 | 500,004 | 501,000 | 492,504 | 494,496 | 373 |
| 2011/03/31 | 512,004 | 512,004 | 498,504 | 504,996 | 419 |
| 2011/03/30 | 491,004 | 510,000 | 491,004 | 510,000 | 683 |
| 2011/03/29 | 496,500 | 503,004 | 486,000 | 495,996 | 615 |
| 2011/03/28 | 494,496 | 506,004 | 487,500 | 498,000 | 663 |
| 2011/03/25 | 477,996 | 489,000 | 471,000 | 486,504 | 664 |
| 2011/03/24 | 477,000 | 482,004 | 468,504 | 471,000 | 379 |
| 2011/03/23 | 480,000 | 489,504 | 470,496 | 477,504 | 702 |
| 2011/03/22 | 454,500 | 485,496 | 452,004 | 483,000 | 900 |
| 2011/03/18 | 459,996 | 460,500 | 443,004 | 447,504 | 990 |
| 2011/03/17 | 442,500 | 461,004 | 440,004 | 456,000 | 955 |
| 2011/03/16 | 464,496 | 464,496 | 436,500 | 455,004 | 2,206 |
| 2011/03/15 | 445,500 | 485,496 | 435,996 | 471,504 | 1,979 |
| 2011/03/14 | 459,996 | 471,504 | 442,500 | 450,000 | 1,311 |
| 2011/03/11 | 479,004 | 496,500 | 475,500 | 486,504 | 1,074 |
| 2011/03/10 | 474,996 | 479,004 | 465,996 | 471,996 | 307 |
| 2011/03/09 | 480,000 | 484,500 | 477,000 | 480,504 | 686 |
| 2011/03/08 | 489,504 | 494,496 | 477,996 | 480,504 | 666 |
| 2011/03/07 | 479,496 | 497,004 | 474,000 | 489,996 | 1,087 |
| 2011/03/04 | 480,000 | 489,996 | 473,496 | 480,000 | 1,066 |
| 2011/03/03 | 474,504 | 481,500 | 471,000 | 479,004 | 1,702 |
| 2011/03/02 | 440,004 | 515,004 | 439,500 | 481,500 | 5,581 |
| 2011/03/01 | 437,004 | 446,004 | 430,500 | 444,996 | 965 |
| 2011/02/28 | 429,000 | 434,496 | 423,000 | 432,996 | 431 |
| 2011/02/25 | 418,500 | 426,000 | 417,996 | 424,500 | 503 |
| 2011/02/24 | 429,996 | 432,000 | 415,500 | 416,496 | 729 |
| 2011/02/23 | 438,996 | 440,496 | 432,000 | 433,500 | 722 |
| 2011/02/22 | 444,996 | 447,504 | 441,996 | 444,504 | 472 |
| 2011/02/21 | 438,000 | 447,996 | 437,496 | 446,496 | 670 |
| 2011/02/18 | 438,504 | 440,004 | 434,004 | 438,000 | 339 |
| 2011/02/17 | 437,004 | 441,996 | 433,500 | 439,500 | 359 |
| 2011/02/16 | 441,996 | 443,004 | 437,004 | 437,004 | 403 |
| 2011/02/15 | 444,996 | 445,500 | 440,004 | 441,504 | 376 |
| 2011/02/14 | 444,996 | 445,500 | 435,996 | 438,504 | 507 |
| 2011/02/10 | 441,000 | 449,004 | 441,000 | 446,496 | 431 |
| 2011/02/09 | 441,996 | 447,996 | 440,004 | 447,996 | 520 |
| 2011/02/08 | 441,996 | 447,504 | 438,000 | 443,004 | 727 |
| 2011/02/07 | 444,996 | 444,996 | 436,500 | 438,504 | 495 |
| 2011/02/04 | 440,496 | 444,000 | 440,004 | 444,000 | 271 |
| 2011/02/03 | 438,000 | 439,500 | 435,000 | 439,500 | 248 |
| 2011/02/02 | 444,504 | 445,500 | 435,996 | 436,500 | 656 |
| 2011/02/01 | 435,000 | 447,504 | 432,000 | 446,496 | 860 |
| 2011/01/31 | 428,004 | 438,996 | 428,004 | 435,996 | 314 |
| 2011/01/28 | 435,000 | 437,004 | 429,504 | 431,496 | 289 |
| 2011/01/27 | 438,996 | 439,500 | 433,500 | 433,500 | 717 |
| 2011/01/26 | 438,504 | 438,996 | 429,504 | 434,496 | 1,050 |
| 2011/01/25 | 423,996 | 432,000 | 422,004 | 428,004 | 869 |
| 2011/01/24 | 408,504 | 421,500 | 408,504 | 418,500 | 504 |
| 2011/01/21 | 413,004 | 414,996 | 406,500 | 411,504 | 476 |
| 2011/01/20 | 414,504 | 416,496 | 411,996 | 413,004 | 421 |
| 2011/01/19 | 410,004 | 417,000 | 410,004 | 415,500 | 317 |
| 2011/01/18 | 415,500 | 415,500 | 409,500 | 411,504 | 637 |
| 2011/01/17 | 425,004 | 426,000 | 417,996 | 419,496 | 311 |
| 2011/01/14 | 422,004 | 427,500 | 422,004 | 425,496 | 268 |
| 2011/01/13 | 425,004 | 426,504 | 421,500 | 422,004 | 275 |
| 2011/01/12 | 429,504 | 436,500 | 423,504 | 426,504 | 567 |
| 2011/01/11 | 420,000 | 424,500 | 417,996 | 424,500 | 350 |
| 2011/01/07 | 411,996 | 417,996 | 411,504 | 414,504 | 320 |
| 2011/01/06 | 408,996 | 411,996 | 406,500 | 410,004 | 288 |
| 2011/01/05 | 415,500 | 417,504 | 408,996 | 408,996 | 474 |
| 2011/01/04 | 411,996 | 417,000 | 411,000 | 414,504 | 195 |