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 |
|---|---|---|---|---|---|
| 2012/12/28 | 137,900 | 139,000 | 136,600 | 137,800 | 6,669 |
| 2012/12/27 | 141,300 | 141,500 | 137,300 | 138,000 | 10,006 |
| 2012/12/26 | 142,000 | 143,200 | 139,800 | 141,300 | 3,629 |
| 2012/12/25 | 144,500 | 144,500 | 140,600 | 142,000 | 3,052 |
| 2012/12/21 | 139,000 | 143,900 | 139,000 | 143,900 | 9,295 |
| 2012/12/20 | 141,400 | 141,400 | 137,900 | 138,500 | 11,239 |
| 2012/12/19 | 141,200 | 142,500 | 140,100 | 141,400 | 6,247 |
| 2012/12/18 | 144,000 | 144,300 | 139,800 | 141,000 | 9,254 |
| 2012/12/17 | 144,600 | 146,400 | 143,900 | 144,800 | 6,290 |
| 2012/12/14 | 145,700 | 146,900 | 143,900 | 144,300 | 7,955 |
| 2012/12/13 | 150,000 | 150,100 | 145,100 | 145,600 | 9,220 |
| 2012/12/12 | 152,100 | 153,400 | 149,100 | 150,400 | 6,277 |
| 2012/12/11 | 151,100 | 151,900 | 150,100 | 151,200 | 3,453 |
| 2012/12/10 | 152,500 | 152,500 | 150,600 | 151,100 | 6,771 |
| 2012/12/07 | 153,000 | 153,300 | 151,500 | 152,800 | 3,691 |
| 2012/12/06 | 154,000 | 154,000 | 151,600 | 153,000 | 4,966 |
| 2012/12/05 | 152,500 | 152,600 | 150,500 | 152,500 | 5,951 |
| 2012/12/04 | 150,400 | 151,600 | 149,600 | 151,300 | 3,420 |
| 2012/12/03 | 152,100 | 152,700 | 149,600 | 150,400 | 5,143 |
| 2012/11/30 | 153,300 | 154,800 | 150,900 | 151,900 | 41,685 |
| 2012/11/29 | 151,300 | 153,000 | 150,200 | 152,800 | 7,337 |
| 2012/11/28 | 154,000 | 155,200 | 151,400 | 151,500 | 6,163 |
| 2012/11/27 | 150,000 | 154,700 | 149,900 | 153,000 | 10,249 |
| 2012/11/26 | 151,100 | 151,800 | 147,100 | 148,500 | 7,669 |
| 2012/11/22 | 148,000 | 150,000 | 147,400 | 149,900 | 6,001 |
| 2012/11/21 | 148,000 | 150,700 | 146,000 | 148,300 | 6,847 |
| 2012/11/20 | 151,000 | 151,400 | 148,800 | 149,800 | 8,761 |
| 2012/11/19 | 147,400 | 152,000 | 144,100 | 152,000 | 7,539 |
| 2012/11/16 | 146,300 | 147,900 | 142,700 | 144,800 | 11,826 |
| 2012/11/15 | 150,700 | 152,900 | 147,000 | 147,600 | 8,454 |
| 2012/11/14 | 150,100 | 150,700 | 147,900 | 149,800 | 5,028 |
| 2012/11/13 | 150,200 | 152,900 | 148,700 | 149,800 | 5,515 |
| 2012/11/12 | 153,000 | 153,200 | 150,200 | 150,400 | 2,964 |
| 2012/11/09 | 151,500 | 154,800 | 151,500 | 153,300 | 4,595 |
| 2012/11/08 | 152,900 | 154,100 | 151,800 | 152,500 | 3,277 |
| 2012/11/07 | 151,200 | 155,600 | 151,100 | 154,200 | 6,237 |
| 2012/11/06 | 155,000 | 155,000 | 152,100 | 152,600 | 5,746 |
| 2012/11/05 | 155,300 | 156,700 | 153,900 | 155,500 | 4,626 |
| 2012/11/02 | 157,000 | 157,000 | 154,700 | 155,100 | 4,864 |
| 2012/11/01 | 157,400 | 159,500 | 154,600 | 155,500 | 9,913 |
| 2012/10/31 | 153,200 | 154,300 | 151,800 | 153,400 | 7,822 |
| 2012/10/30 | 154,900 | 156,100 | 152,300 | 153,500 | 10,012 |
| 2012/10/29 | 154,900 | 155,600 | 152,900 | 154,900 | 6,543 |
| 2012/10/26 | 152,000 | 156,300 | 151,900 | 154,800 | 7,909 |
| 2012/10/25 | 153,100 | 155,900 | 151,600 | 153,300 | 12,174 |
| 2012/10/24 | 154,000 | 156,500 | 152,600 | 153,900 | 23,155 |
| 2012/10/23 | 159,800 | 161,900 | 156,500 | 159,400 | 10,047 |
| 2012/10/22 | 157,100 | 160,000 | 155,600 | 159,900 | 7,916 |
| 2012/10/19 | 157,000 | 158,600 | 154,200 | 157,500 | 8,861 |
| 2012/10/18 | 155,000 | 157,600 | 152,600 | 157,300 | 11,154 |
| 2012/10/17 | 151,500 | 155,800 | 150,400 | 154,500 | 10,985 |
| 2012/10/16 | 147,700 | 153,000 | 147,100 | 152,600 | 10,211 |
| 2012/10/15 | 142,700 | 146,800 | 142,000 | 145,000 | 5,493 |
| 2012/10/12 | 144,700 | 145,300 | 141,000 | 141,300 | 8,166 |
| 2012/10/11 | 142,600 | 147,800 | 142,100 | 144,300 | 4,646 |
| 2012/10/10 | 148,500 | 148,900 | 143,600 | 145,500 | 6,977 |
| 2012/10/09 | 150,200 | 152,700 | 147,900 | 148,400 | 5,781 |
| 2012/10/05 | 146,600 | 150,300 | 146,300 | 149,900 | 7,975 |
| 2012/10/04 | 144,000 | 146,500 | 143,500 | 145,900 | 3,808 |
| 2012/10/03 | 145,000 | 146,000 | 142,500 | 143,500 | 3,747 |
| 2012/10/02 | 148,000 | 148,100 | 144,200 | 145,900 | 4,146 |
| 2012/10/01 | 148,900 | 148,900 | 143,600 | 145,700 | 6,448 |
| 2012/09/28 | 143,200 | 148,300 | 142,500 | 148,300 | 8,581 |
| 2012/09/27 | 143,000 | 144,100 | 139,000 | 141,100 | 6,990 |
| 2012/09/26 | 143,200 | 146,300 | 141,000 | 145,900 | 6,035 |
| 2012/09/26 | 1 -> 3.00 分割 | ||||
| 2012/09/25 | 420,000 | 429,498 | 417,498 | 426,000 | 3,371 |
| 2012/09/24 | 412,500 | 415,998 | 410,502 | 412,998 | 1,484 |
| 2012/09/21 | 400,998 | 409,500 | 399,000 | 409,500 | 1,343 |
| 2012/09/20 | 401,502 | 402,000 | 397,998 | 399,000 | 1,258 |
| 2012/09/19 | 391,998 | 403,998 | 391,002 | 401,502 | 2,016 |
| 2012/09/18 | 400,002 | 400,002 | 391,998 | 393,498 | 2,180 |
| 2012/09/14 | 403,002 | 405,498 | 395,502 | 396,000 | 2,284 |
| 2012/09/13 | 405,000 | 405,498 | 400,998 | 405,000 | 1,142 |
| 2012/09/12 | 402,000 | 406,500 | 402,000 | 405,498 | 753 |
| 2012/09/11 | 406,002 | 406,002 | 401,502 | 403,002 | 1,019 |
| 2012/09/10 | 412,002 | 412,002 | 405,498 | 409,998 | 1,073 |
| 2012/09/07 | 406,998 | 408,498 | 404,502 | 408,000 | 961 |
| 2012/09/06 | 400,002 | 406,998 | 397,500 | 406,500 | 975 |
| 2012/09/05 | 397,500 | 404,502 | 396,000 | 401,502 | 1,152 |
| 2012/09/04 | 411,000 | 411,498 | 400,002 | 401,502 | 1,711 |
| 2012/09/03 | 417,000 | 417,000 | 411,498 | 412,500 | 1,437 |
| 2012/08/31 | 413,502 | 415,998 | 408,498 | 414,498 | 1,234 |
| 2012/08/30 | 411,000 | 415,500 | 410,502 | 414,498 | 1,085 |
| 2012/08/29 | 409,998 | 415,002 | 409,002 | 412,500 | 1,424 |
| 2012/08/28 | 416,502 | 417,498 | 406,998 | 408,000 | 1,276 |
| 2012/08/27 | 411,000 | 417,498 | 409,500 | 412,002 | 1,192 |
| 2012/08/24 | 409,998 | 411,000 | 405,498 | 408,000 | 1,720 |
| 2012/08/23 | 421,998 | 421,998 | 413,502 | 415,002 | 1,722 |
| 2012/08/22 | 409,500 | 421,998 | 409,002 | 421,500 | 2,289 |
| 2012/08/21 | 406,002 | 414,498 | 405,000 | 412,002 | 1,495 |
| 2012/08/20 | 408,498 | 409,002 | 403,998 | 404,502 | 1,529 |
| 2012/08/17 | 415,002 | 415,002 | 403,998 | 406,002 | 2,317 |
| 2012/08/16 | 409,998 | 414,000 | 398,502 | 413,502 | 2,980 |
| 2012/08/15 | 423,000 | 423,000 | 405,000 | 415,500 | 3,154 |
| 2012/08/14 | 435,498 | 436,998 | 405,000 | 415,998 | 5,294 |
| 2012/08/13 | 450,000 | 451,500 | 434,502 | 436,500 | 2,897 |
| 2012/08/10 | 442,998 | 445,002 | 428,502 | 442,002 | 8,366 |
| 2012/08/09 | 420,000 | 420,000 | 411,498 | 415,002 | 1,226 |
| 2012/08/08 | 425,502 | 427,002 | 417,498 | 418,002 | 1,770 |
| 2012/08/07 | 426,498 | 430,500 | 424,500 | 425,502 | 804 |
| 2012/08/06 | 426,000 | 427,500 | 419,502 | 424,500 | 1,470 |
| 2012/08/03 | 423,000 | 426,000 | 418,002 | 421,998 | 1,236 |
| 2012/08/02 | 420,498 | 423,000 | 415,500 | 416,502 | 1,268 |
| 2012/08/01 | 409,500 | 421,002 | 408,498 | 418,998 | 2,302 |
| 2012/07/31 | 402,498 | 409,002 | 402,498 | 408,000 | 1,669 |
| 2012/07/30 | 404,502 | 408,000 | 394,002 | 406,002 | 2,430 |
| 2012/07/27 | 396,498 | 396,498 | 387,000 | 391,002 | 1,609 |
| 2012/07/26 | 390,000 | 395,502 | 386,502 | 394,998 | 986 |
| 2012/07/25 | 390,000 | 393,000 | 382,998 | 389,502 | 1,332 |
| 2012/07/24 | 394,002 | 397,500 | 388,998 | 390,000 | 751 |
| 2012/07/23 | 396,000 | 404,502 | 396,000 | 396,498 | 1,458 |
| 2012/07/20 | 399,000 | 403,002 | 394,500 | 394,998 | 1,338 |
| 2012/07/19 | 394,998 | 399,000 | 391,998 | 397,500 | 1,036 |
| 2012/07/18 | 385,500 | 399,000 | 384,000 | 390,000 | 2,196 |
| 2012/07/17 | 382,500 | 385,002 | 379,500 | 382,500 | 498 |
| 2012/07/13 | 388,500 | 388,500 | 376,998 | 382,500 | 1,415 |
| 2012/07/12 | 381,000 | 389,502 | 381,000 | 388,500 | 855 |
| 2012/07/11 | 379,998 | 384,498 | 379,002 | 383,502 | 585 |
| 2012/07/10 | 382,500 | 385,002 | 376,500 | 379,500 | 713 |
| 2012/07/09 | 373,002 | 382,998 | 373,002 | 382,002 | 468 |
| 2012/07/06 | 384,000 | 386,502 | 374,502 | 376,500 | 1,120 |
| 2012/07/05 | 393,498 | 394,500 | 382,998 | 385,500 | 665 |
| 2012/07/04 | 394,500 | 394,998 | 386,502 | 391,500 | 1,269 |
| 2012/07/03 | 378,498 | 393,000 | 377,502 | 393,000 | 1,735 |
| 2012/07/02 | 382,998 | 382,998 | 371,502 | 378,000 | 948 |
| 2012/06/29 | 368,502 | 382,998 | 364,998 | 381,000 | 2,273 |
| 2012/06/28 | 361,998 | 370,002 | 360,498 | 367,998 | 1,309 |
| 2012/06/27 | 364,998 | 364,998 | 357,498 | 361,002 | 1,241 |
| 2012/06/26 | 350,502 | 364,500 | 350,502 | 364,002 | 1,601 |
| 2012/06/25 | 357,000 | 357,000 | 349,002 | 350,502 | 769 |
| 2012/06/22 | 353,502 | 355,500 | 352,002 | 352,998 | 776 |
| 2012/06/21 | 351,000 | 357,000 | 350,502 | 354,498 | 782 |
| 2012/06/20 | 354,498 | 357,498 | 349,998 | 352,998 | 1,618 |
| 2012/06/19 | 361,002 | 363,498 | 352,500 | 354,498 | 1,274 |
| 2012/06/18 | 370,998 | 373,500 | 363,000 | 364,998 | 1,356 |
| 2012/06/15 | 358,002 | 364,998 | 353,502 | 364,002 | 2,271 |
| 2012/06/14 | 344,502 | 356,502 | 343,002 | 352,002 | 2,024 |
| 2012/06/13 | 343,002 | 343,998 | 337,998 | 342,000 | 569 |
| 2012/06/12 | 343,998 | 345,498 | 340,002 | 343,002 | 1,239 |
| 2012/06/11 | 346,002 | 349,998 | 345,000 | 346,500 | 1,169 |
| 2012/06/08 | 343,002 | 346,002 | 340,500 | 345,000 | 1,729 |
| 2012/06/07 | 340,998 | 341,502 | 331,998 | 340,002 | 2,230 |
| 2012/06/06 | 346,500 | 347,502 | 337,002 | 339,000 | 1,614 |
| 2012/06/05 | 343,998 | 348,000 | 337,500 | 340,500 | 1,643 |
| 2012/06/04 | 342,000 | 351,498 | 342,000 | 346,002 | 1,136 |
| 2012/06/01 | 343,998 | 349,998 | 343,998 | 347,502 | 1,072 |
| 2012/05/31 | 349,002 | 351,000 | 345,000 | 348,498 | 838 |
| 2012/05/30 | 355,500 | 358,500 | 343,998 | 351,000 | 1,664 |
| 2012/05/29 | 356,502 | 361,500 | 355,002 | 358,002 | 1,236 |
| 2012/05/28 | 360,000 | 360,498 | 349,998 | 360,000 | 1,306 |
| 2012/05/25 | 360,000 | 363,000 | 358,002 | 361,500 | 776 |
| 2012/05/24 | 361,998 | 361,998 | 355,002 | 358,500 | 897 |
| 2012/05/23 | 364,002 | 367,002 | 354,000 | 355,002 | 1,191 |
| 2012/05/22 | 364,002 | 368,502 | 362,502 | 366,000 | 1,523 |
| 2012/05/21 | 353,502 | 361,998 | 352,500 | 358,500 | 1,178 |
| 2012/05/18 | 359,502 | 363,000 | 353,502 | 357,498 | 1,463 |
| 2012/05/17 | 357,000 | 366,498 | 351,000 | 364,002 | 1,644 |
| 2012/05/16 | 345,000 | 352,998 | 341,502 | 349,998 | 1,379 |
| 2012/05/15 | 346,002 | 346,002 | 337,002 | 344,502 | 1,909 |
| 2012/05/14 | 360,498 | 361,500 | 349,002 | 349,500 | 1,062 |
| 2012/05/11 | 370,002 | 370,002 | 358,998 | 359,502 | 940 |
| 2012/05/10 | 355,500 | 372,000 | 353,502 | 370,002 | 2,077 |
| 2012/05/09 | 361,002 | 364,998 | 358,002 | 358,002 | 1,481 |
| 2012/05/08 | 355,002 | 361,998 | 350,502 | 360,000 | 1,151 |
| 2012/05/07 | 358,500 | 363,000 | 351,000 | 351,498 | 1,754 |
| 2012/05/02 | 369,000 | 369,498 | 358,998 | 364,998 | 1,658 |
| 2012/05/01 | 378,000 | 384,000 | 363,498 | 366,000 | 3,121 |
| 2012/04/27 | 355,002 | 377,502 | 354,000 | 373,002 | 4,561 |
| 2012/04/26 | 346,002 | 355,002 | 345,498 | 351,000 | 1,846 |
| 2012/04/25 | 351,498 | 358,002 | 346,998 | 349,002 | 2,412 |
| 2012/04/24 | 354,498 | 354,498 | 346,500 | 352,002 | 1,359 |
| 2012/04/23 | 346,002 | 355,500 | 345,000 | 354,498 | 3,998 |
| 2012/04/20 | 337,998 | 345,498 | 336,000 | 343,998 | 3,784 |
| 2012/04/19 | 327,498 | 328,500 | 324,000 | 327,000 | 1,752 |
| 2012/04/18 | 327,498 | 330,000 | 325,500 | 329,502 | 1,644 |
| 2012/04/17 | 323,502 | 325,998 | 322,998 | 324,000 | 1,440 |
| 2012/04/16 | 319,500 | 324,000 | 315,498 | 320,502 | 1,292 |
| 2012/04/13 | 319,002 | 319,998 | 313,002 | 316,998 | 1,980 |
| 2012/04/12 | 312,000 | 321,498 | 308,502 | 319,002 | 2,334 |
| 2012/04/11 | 301,002 | 313,500 | 301,002 | 312,498 | 1,556 |
| 2012/04/10 | 313,500 | 313,500 | 305,502 | 305,502 | 783 |
| 2012/04/09 | 310,500 | 314,502 | 304,500 | 312,000 | 1,182 |
| 2012/04/06 | 313,500 | 314,502 | 309,498 | 312,000 | 1,380 |
| 2012/04/05 | 304,998 | 313,998 | 303,498 | 313,002 | 3,085 |
| 2012/04/04 | 301,500 | 305,502 | 301,500 | 304,998 | 1,149 |
| 2012/04/03 | 304,998 | 307,002 | 300,498 | 303,000 | 1,564 |
| 2012/04/02 | 304,002 | 307,002 | 301,002 | 304,500 | 1,790 |
| 2012/03/30 | 297,702 | 303,498 | 297,198 | 300,000 | 2,396 |
| 2012/03/29 | 285,198 | 296,700 | 285,198 | 296,298 | 1,549 |
| 2012/03/28 | 290,100 | 292,902 | 287,502 | 289,902 | 1,153 |
| 2012/03/27 | 291,402 | 291,402 | 286,302 | 289,602 | 1,728 |
| 2012/03/26 | 292,698 | 292,698 | 284,502 | 286,602 | 1,699 |
| 2012/03/23 | 287,700 | 293,700 | 287,700 | 292,098 | 1,604 |
| 2012/03/22 | 288,000 | 290,100 | 285,198 | 288,900 | 1,552 |
| 2012/03/21 | 286,200 | 291,402 | 286,200 | 288,600 | 1,884 |
| 2012/03/19 | 285,000 | 292,902 | 285,000 | 291,198 | 1,944 |
| 2012/03/16 | 293,700 | 297,498 | 283,398 | 284,802 | 4,845 |
| 2012/03/15 | 304,002 | 304,500 | 293,100 | 294,498 | 3,679 |
| 2012/03/14 | 307,998 | 307,998 | 301,998 | 304,998 | 2,306 |
| 2012/03/13 | 301,500 | 309,000 | 301,500 | 303,000 | 2,532 |
| 2012/03/12 | 301,002 | 304,002 | 299,298 | 300,000 | 2,877 |
| 2012/03/09 | 300,000 | 301,500 | 297,000 | 299,700 | 3,026 |
| 2012/03/08 | 302,502 | 306,000 | 299,598 | 300,000 | 2,103 |
| 2012/03/07 | 301,500 | 304,002 | 300,000 | 301,002 | 2,175 |
| 2012/03/06 | 300,000 | 307,500 | 300,000 | 307,002 | 1,762 |
| 2012/03/05 | 299,802 | 302,502 | 299,502 | 301,500 | 1,202 |
| 2012/03/02 | 300,000 | 304,002 | 300,000 | 300,498 | 1,627 |
| 2012/03/01 | 301,998 | 303,498 | 299,700 | 299,898 | 1,947 |
| 2012/02/29 | 306,498 | 309,000 | 302,502 | 302,502 | 2,164 |
| 2012/02/28 | 305,502 | 308,502 | 304,998 | 307,002 | 1,617 |
| 2012/02/27 | 311,502 | 311,502 | 306,498 | 309,498 | 1,522 |
| 2012/02/24 | 313,500 | 314,502 | 311,502 | 313,002 | 695 |
| 2012/02/23 | 316,998 | 316,998 | 310,500 | 314,502 | 1,631 |
| 2012/02/22 | 312,000 | 315,498 | 307,998 | 313,998 | 1,720 |
| 2012/02/21 | 300,000 | 308,502 | 299,598 | 307,002 | 2,226 |
| 2012/02/20 | 310,998 | 312,000 | 298,200 | 299,298 | 3,250 |
| 2012/02/17 | 314,502 | 315,498 | 310,500 | 311,502 | 1,533 |
| 2012/02/16 | 320,502 | 320,502 | 310,998 | 310,998 | 3,297 |
| 2012/02/15 | 328,500 | 328,500 | 324,000 | 325,500 | 1,483 |
| 2012/02/14 | 325,998 | 329,502 | 325,002 | 328,500 | 1,118 |
| 2012/02/13 | 325,998 | 330,498 | 322,002 | 328,998 | 1,222 |
| 2012/02/10 | 327,000 | 327,000 | 321,000 | 322,998 | 1,232 |
| 2012/02/09 | 331,002 | 333,498 | 325,500 | 327,000 | 1,572 |
| 2012/02/08 | 333,498 | 333,498 | 325,002 | 329,502 | 2,570 |
| 2012/02/07 | 337,998 | 341,502 | 331,002 | 334,500 | 1,610 |
| 2012/02/06 | 336,000 | 339,498 | 334,002 | 337,998 | 1,095 |
| 2012/02/03 | 337,500 | 337,500 | 331,998 | 334,002 | 756 |
| 2012/02/02 | 330,498 | 337,998 | 330,498 | 334,002 | 1,331 |
| 2012/02/01 | 332,502 | 337,500 | 331,002 | 336,498 | 1,826 |
| 2012/01/31 | 334,002 | 336,498 | 328,500 | 329,502 | 1,148 |
| 2012/01/30 | 318,498 | 339,498 | 318,498 | 337,998 | 2,337 |
| 2012/01/27 | 322,002 | 328,500 | 317,502 | 325,500 | 1,529 |
| 2012/01/26 | 330,498 | 331,002 | 320,502 | 321,000 | 2,011 |
| 2012/01/25 | 339,000 | 342,498 | 331,500 | 333,498 | 4,877 |
| 2012/01/24 | 303,498 | 318,498 | 303,000 | 316,002 | 1,912 |
| 2012/01/23 | 309,498 | 316,002 | 306,000 | 313,500 | 3,579 |
| 2012/01/20 | 306,000 | 306,498 | 291,402 | 292,500 | 4,550 |
| 2012/01/19 | 320,502 | 322,998 | 302,502 | 305,502 | 4,626 |
| 2012/01/18 | 327,498 | 331,998 | 319,002 | 319,500 | 1,565 |
| 2012/01/17 | 339,000 | 343,002 | 328,998 | 331,500 | 828 |
| 2012/01/16 | 328,002 | 340,998 | 328,002 | 339,000 | 924 |
| 2012/01/13 | 336,498 | 340,500 | 334,998 | 336,000 | 739 |
| 2012/01/12 | 349,002 | 349,500 | 337,998 | 339,000 | 893 |
| 2012/01/11 | 348,000 | 351,000 | 347,502 | 349,002 | 1,016 |
| 2012/01/10 | 351,498 | 354,000 | 346,998 | 348,498 | 1,409 |
| 2012/01/06 | 349,002 | 352,002 | 348,498 | 349,500 | 870 |
| 2012/01/05 | 354,498 | 354,498 | 348,498 | 349,002 | 743 |
| 2012/01/04 | 355,500 | 357,498 | 348,498 | 351,000 | 1,273 |