ＭＲＴ(6034)の株価時系列情報
ＭＲＴ(6034)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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,592 | 1,593 | 1,561 | 1,585 | 7,700 |
| 2015/12/29 | 1,561 | 1,589 | 1,561 | 1,583 | 3,400 |
| 2015/12/28 | 1,441 | 1,564 | 1,437 | 1,561 | 16,400 |
| 2015/12/25 | 1,508 | 1,509 | 1,453 | 1,464 | 20,400 |
| 2015/12/24 | 1,548 | 1,555 | 1,501 | 1,501 | 22,300 |
| 2015/12/22 | 1,592 | 1,596 | 1,550 | 1,552 | 11,000 |
| 2015/12/21 | 1,560 | 1,598 | 1,536 | 1,573 | 8,100 |
| 2015/12/18 | 1,560 | 1,605 | 1,552 | 1,560 | 13,000 |
| 2015/12/17 | 1,636 | 1,637 | 1,570 | 1,590 | 12,700 |
| 2015/12/16 | 1,566 | 1,595 | 1,540 | 1,556 | 5,900 |
| 2015/12/15 | 1,573 | 1,625 | 1,525 | 1,526 | 20,600 |
| 2015/12/14 | 1,552 | 1,606 | 1,552 | 1,581 | 16,800 |
| 2015/12/11 | 1,650 | 1,673 | 1,600 | 1,625 | 22,000 |
| 2015/12/10 | 1,718 | 1,718 | 1,650 | 1,650 | 26,900 |
| 2015/12/09 | 1,679 | 1,770 | 1,621 | 1,718 | 48,800 |
| 2015/12/08 | 1,783 | 1,793 | 1,679 | 1,679 | 243,400 |
| 2015/12/07 | 1,903 | 1,903 | 1,870 | 1,903 | 181,700 |
| 2015/12/04 | 1,514 | 1,527 | 1,486 | 1,503 | 12,200 |
| 2015/12/03 | 1,506 | 1,549 | 1,491 | 1,521 | 16,700 |
| 2015/12/02 | 1,538 | 1,550 | 1,516 | 1,518 | 30,100 |
| 2015/12/01 | 1,546 | 1,635 | 1,523 | 1,578 | 73,100 |
| 2015/11/30 | 1,570 | 1,570 | 1,506 | 1,506 | 34,500 |
| 2015/11/27 | 1,700 | 1,749 | 1,551 | 1,573 | 110,200 |
| 2015/11/26 | 1,620 | 1,710 | 1,610 | 1,675 | 146,900 |
| 2015/11/25 | 1,782 | 1,782 | 1,700 | 1,740 | 261,300 |
| 2015/11/24 | 1,372 | 1,486 | 1,372 | 1,482 | 46,600 |
| 2015/11/20 | 1,367 | 1,373 | 1,362 | 1,362 | 4,300 |
| 2015/11/19 | 1,372 | 1,372 | 1,359 | 1,367 | 18,200 |
| 2015/11/18 | 1,373 | 1,385 | 1,367 | 1,367 | 5,300 |
| 2015/11/17 | 1,368 | 1,392 | 1,367 | 1,374 | 4,800 |
| 2015/11/16 | 1,394 | 1,394 | 1,356 | 1,367 | 4,500 |
| 2015/11/13 | 1,371 | 1,394 | 1,362 | 1,375 | 4,800 |
| 2015/11/12 | 1,391 | 1,391 | 1,360 | 1,386 | 8,200 |
| 2015/11/11 | 1,421 | 1,421 | 1,371 | 1,405 | 7,000 |
| 2015/11/10 | 1,434 | 1,468 | 1,378 | 1,420 | 11,400 |
| 2015/11/09 | 1,421 | 1,421 | 1,401 | 1,404 | 3,600 |
| 2015/11/06 | 1,348 | 1,405 | 1,338 | 1,393 | 8,700 |
| 2015/11/05 | 1,360 | 1,377 | 1,351 | 1,365 | 4,900 |
| 2015/11/04 | 1,406 | 1,410 | 1,350 | 1,351 | 16,500 |
| 2015/11/02 | 1,422 | 1,427 | 1,401 | 1,401 | 7,800 |
| 2015/10/30 | 1,472 | 1,479 | 1,417 | 1,428 | 22,000 |
| 2015/10/29 | 1,473 | 1,489 | 1,466 | 1,483 | 16,100 |
| 2015/10/28 | 1,500 | 1,503 | 1,450 | 1,467 | 64,700 |
| 2015/10/27 | 1,584 | 1,655 | 1,572 | 1,616 | 56,800 |
| 2015/10/26 | 1,602 | 1,617 | 1,511 | 1,545 | 45,800 |
| 2015/10/23 | 1,496 | 1,574 | 1,480 | 1,574 | 38,500 |
| 2015/10/22 | 1,443 | 1,468 | 1,443 | 1,468 | 7,000 |
| 2015/10/21 | 1,450 | 1,470 | 1,430 | 1,443 | 8,500 |
| 2015/10/20 | 1,424 | 1,450 | 1,424 | 1,442 | 4,700 |
| 2015/10/19 | 1,475 | 1,475 | 1,413 | 1,437 | 13,500 |
| 2015/10/16 | 1,447 | 1,479 | 1,440 | 1,445 | 9,800 |
| 2015/10/15 | 1,485 | 1,485 | 1,421 | 1,451 | 9,000 |
| 2015/10/14 | 1,476 | 1,500 | 1,455 | 1,458 | 13,600 |
| 2015/10/13 | 1,467 | 1,499 | 1,442 | 1,469 | 18,800 |
| 2015/10/09 | 1,422 | 1,477 | 1,414 | 1,458 | 3,400 |
| 2015/10/08 | 1,403 | 1,499 | 1,403 | 1,444 | 9,300 |
| 2015/10/07 | 1,449 | 1,449 | 1,400 | 1,406 | 3,600 |
| 2015/10/06 | 1,400 | 1,429 | 1,390 | 1,428 | 9,300 |
| 2015/10/05 | 1,424 | 1,447 | 1,381 | 1,410 | 13,400 |
| 2015/10/02 | 1,422 | 1,460 | 1,413 | 1,423 | 6,900 |
| 2015/10/01 | 1,496 | 1,496 | 1,407 | 1,430 | 26,900 |
| 2015/09/30 | 1,480 | 1,620 | 1,400 | 1,436 | 104,600 |
| 2015/09/29 | 1,389 | 1,405 | 1,360 | 1,360 | 6,800 |
| 2015/09/28 | 1,412 | 1,412 | 1,350 | 1,401 | 9,100 |
| 2015/09/25 | 1,275 | 1,322 | 1,275 | 1,322 | 5,400 |
| 2015/09/24 | 1,263 | 1,298 | 1,251 | 1,276 | 4,500 |
| 2015/09/18 | 1,261 | 1,291 | 1,261 | 1,277 | 8,300 |
| 2015/09/17 | 1,315 | 1,336 | 1,301 | 1,302 | 6,800 |
| 2015/09/16 | 1,372 | 1,383 | 1,302 | 1,338 | 11,200 |
| 2015/09/15 | 1,420 | 1,420 | 1,356 | 1,360 | 8,400 |
| 2015/09/14 | 1,428 | 1,428 | 1,341 | 1,360 | 5,100 |
| 2015/09/11 | 1,409 | 1,429 | 1,398 | 1,398 | 6,500 |
| 2015/09/10 | 1,399 | 1,399 | 1,325 | 1,388 | 8,700 |
| 2015/09/09 | 1,315 | 1,370 | 1,315 | 1,370 | 7,000 |
| 2015/09/08 | 1,335 | 1,360 | 1,255 | 1,269 | 17,800 |
| 2015/09/07 | 1,370 | 1,400 | 1,350 | 1,361 | 12,400 |
| 2015/09/04 | 1,525 | 1,525 | 1,320 | 1,430 | 27,600 |
| 2015/09/03 | 1,516 | 1,677 | 1,470 | 1,495 | 78,900 |
| 2015/09/02 | 1,300 | 1,600 | 1,300 | 1,501 | 126,000 |
| 2015/09/01 | 1,420 | 1,422 | 1,319 | 1,319 | 24,600 |
| 2015/08/31 | 1,250 | 1,319 | 1,250 | 1,300 | 10,000 |
| 2015/08/28 | 1,280 | 1,347 | 1,270 | 1,297 | 12,100 |
| 2015/08/27 | 1,205 | 1,388 | 1,199 | 1,260 | 18,400 |
| 2015/08/26 | 1,113 | 1,213 | 1,100 | 1,199 | 18,500 |
| 2015/08/25 | 1,150 | 1,200 | 991 | 1,083 | 43,300 |
| 2015/08/24 | 1,313 | 1,400 | 1,185 | 1,188 | 71,500 |
| 2015/08/21 | 1,523 | 1,534 | 1,480 | 1,485 | 31,700 |
| 2015/08/20 | 1,601 | 1,601 | 1,552 | 1,600 | 20,400 |
| 2015/08/19 | 1,636 | 1,649 | 1,618 | 1,618 | 12,500 |
| 2015/08/18 | 1,625 | 1,652 | 1,625 | 1,635 | 6,400 |
| 2015/08/17 | 1,667 | 1,678 | 1,653 | 1,665 | 4,600 |
| 2015/08/14 | 1,660 | 1,693 | 1,650 | 1,650 | 13,000 |
| 2015/08/13 | 1,730 | 1,730 | 1,650 | 1,683 | 10,600 |
| 2015/08/12 | 1,765 | 1,765 | 1,649 | 1,700 | 24,600 |
| 2015/08/11 | 1,690 | 1,726 | 1,663 | 1,685 | 22,000 |
| 2015/08/10 | 1,613 | 1,644 | 1,610 | 1,620 | 4,500 |
| 2015/08/07 | 1,656 | 1,656 | 1,614 | 1,616 | 17,500 |
| 2015/08/06 | 1,715 | 1,715 | 1,655 | 1,655 | 11,500 |
| 2015/08/05 | 1,690 | 1,735 | 1,681 | 1,714 | 12,200 |
| 2015/08/04 | 1,630 | 1,700 | 1,630 | 1,660 | 20,000 |
| 2015/08/03 | 1,744 | 1,744 | 1,621 | 1,628 | 33,700 |
| 2015/07/31 | 1,707 | 1,807 | 1,680 | 1,720 | 66,900 |
| 2015/07/30 | 1,901 | 1,927 | 1,717 | 1,717 | 222,600 |
| 2015/07/29 | 1,900 | 1,981 | 1,770 | 1,981 | 333,800 |
| 2015/07/28 | 1,569 | 1,605 | 1,488 | 1,581 | 11,000 |
| 2015/07/27 | 1,590 | 1,614 | 1,589 | 1,609 | 7,100 |
| 2015/07/24 | 1,624 | 1,628 | 1,585 | 1,590 | 6,400 |
| 2015/07/23 | 1,648 | 1,655 | 1,573 | 1,593 | 17,000 |
| 2015/07/22 | 1,630 | 1,640 | 1,624 | 1,635 | 7,600 |
| 2015/07/21 | 1,592 | 1,659 | 1,577 | 1,659 | 10,600 |
| 2015/07/17 | 1,571 | 1,610 | 1,570 | 1,591 | 6,300 |
| 2015/07/16 | 1,562 | 1,600 | 1,562 | 1,600 | 6,600 |
| 2015/07/15 | 1,600 | 1,603 | 1,552 | 1,577 | 7,700 |
| 2015/07/14 | 1,549 | 1,600 | 1,549 | 1,598 | 14,900 |
| 2015/07/13 | 1,554 | 1,555 | 1,531 | 1,549 | 8,700 |
| 2015/07/10 | 1,585 | 1,589 | 1,525 | 1,525 | 11,900 |
| 2015/07/09 | 1,590 | 1,590 | 1,455 | 1,515 | 27,900 |
| 2015/07/08 | 1,591 | 1,595 | 1,545 | 1,545 | 19,500 |
| 2015/07/07 | 1,577 | 1,590 | 1,570 | 1,575 | 16,500 |
| 2015/07/06 | 1,640 | 1,640 | 1,580 | 1,590 | 26,400 |
| 2015/07/03 | 1,691 | 1,700 | 1,665 | 1,672 | 17,400 |
| 2015/07/02 | 1,735 | 1,768 | 1,711 | 1,713 | 8,700 |
| 2015/07/01 | 1,729 | 1,739 | 1,700 | 1,733 | 15,300 |
| 2015/06/30 | 1,660 | 1,685 | 1,650 | 1,665 | 13,000 |
| 2015/06/29 | 1,726 | 1,727 | 1,650 | 1,666 | 27,000 |
| 2015/06/26 | 1,820 | 1,831 | 1,778 | 1,785 | 16,300 |
| 2015/06/25 | 1,838 | 1,850 | 1,815 | 1,820 | 9,900 |
| 2015/06/24 | 1,833 | 1,875 | 1,831 | 1,838 | 8,100 |
| 2015/06/23 | 1,852 | 1,865 | 1,841 | 1,841 | 8,000 |
| 2015/06/22 | 1,822 | 1,884 | 1,822 | 1,870 | 9,200 |
| 2015/06/19 | 1,833 | 1,849 | 1,821 | 1,822 | 7,300 |
| 2015/06/18 | 1,888 | 1,900 | 1,833 | 1,833 | 9,100 |
| 2015/06/17 | 1,849 | 1,881 | 1,846 | 1,856 | 10,300 |
| 2015/06/16 | 1,911 | 1,911 | 1,843 | 1,852 | 27,300 |
| 2015/06/15 | 1,999 | 1,999 | 1,930 | 1,930 | 21,400 |
| 2015/06/12 | 2,007 | 2,009 | 1,997 | 1,998 | 11,100 |
| 2015/06/11 | 2,047 | 2,048 | 2,001 | 2,007 | 11,400 |
| 2015/06/10 | 2,001 | 2,019 | 2,001 | 2,002 | 4,200 |
| 2015/06/09 | 2,022 | 2,022 | 2,000 | 2,001 | 8,400 |
| 2015/06/08 | 2,005 | 2,040 | 2,005 | 2,022 | 10,600 |
| 2015/06/05 | 1,996 | 2,010 | 1,996 | 2,005 | 4,800 |
| 2015/06/04 | 2,004 | 2,020 | 1,998 | 2,000 | 9,200 |
| 2015/06/03 | 2,016 | 2,031 | 2,000 | 2,015 | 5,000 |
| 2015/06/02 | 2,001 | 2,020 | 2,001 | 2,001 | 4,700 |
| 2015/06/01 | 1,997 | 2,020 | 1,994 | 2,004 | 5,000 |
| 2015/05/29 | 2,000 | 2,018 | 1,995 | 1,997 | 8,200 |
| 2015/05/28 | 2,003 | 2,022 | 1,999 | 1,999 | 10,100 |
| 2015/05/27 | 2,030 | 2,040 | 2,000 | 2,008 | 12,700 |
| 2015/05/26 | 2,016 | 2,052 | 2,016 | 2,040 | 8,700 |
| 2015/05/25 | 2,013 | 2,039 | 1,995 | 2,029 | 15,200 |
| 2015/05/22 | 2,033 | 2,058 | 2,013 | 2,013 | 6,500 |
| 2015/05/21 | 2,000 | 2,054 | 1,998 | 2,025 | 11,900 |
| 2015/05/20 | 2,020 | 2,020 | 1,993 | 1,998 | 9,300 |
| 2015/05/19 | 2,003 | 2,008 | 1,981 | 2,000 | 23,200 |
| 2015/05/18 | 2,054 | 2,057 | 2,007 | 2,018 | 19,500 |
| 2015/05/15 | 2,090 | 2,097 | 2,062 | 2,063 | 10,400 |
| 2015/05/14 | 2,062 | 2,077 | 2,060 | 2,060 | 14,500 |
| 2015/05/13 | 2,011 | 2,079 | 2,000 | 2,055 | 52,500 |
| 2015/05/12 | 2,214 | 2,220 | 2,180 | 2,211 | 7,600 |
| 2015/05/11 | 2,215 | 2,215 | 2,165 | 2,214 | 7,500 |
| 2015/05/08 | 2,154 | 2,215 | 2,140 | 2,186 | 8,500 |
| 2015/05/07 | 2,110 | 2,135 | 2,102 | 2,114 | 13,400 |
| 2015/05/01 | 2,186 | 2,186 | 2,140 | 2,150 | 17,300 |
| 2015/04/30 | 2,250 | 2,259 | 2,190 | 2,220 | 22,500 |
| 2015/04/28 | 2,315 | 2,330 | 2,276 | 2,280 | 22,200 |
| 2015/04/27 | 2,318 | 2,339 | 2,311 | 2,321 | 9,600 |
| 2015/04/24 | 2,315 | 2,337 | 2,305 | 2,322 | 10,700 |
| 2015/04/23 | 2,334 | 2,364 | 2,307 | 2,330 | 25,100 |
| 2015/04/22 | 2,335 | 2,350 | 2,310 | 2,340 | 20,500 |
| 2015/04/21 | 2,302 | 2,342 | 2,302 | 2,305 | 16,600 |
| 2015/04/20 | 2,330 | 2,365 | 2,288 | 2,290 | 31,700 |
| 2015/04/17 | 2,512 | 2,514 | 2,328 | 2,375 | 91,100 |
| 2015/04/16 | 2,379 | 2,570 | 2,360 | 2,570 | 126,300 |
| 2015/04/15 | 2,330 | 2,369 | 2,321 | 2,358 | 23,800 |
| 2015/04/14 | 2,347 | 2,347 | 2,301 | 2,313 | 15,500 |
| 2015/04/13 | 2,280 | 2,360 | 2,280 | 2,321 | 27,400 |
| 2015/04/10 | 2,300 | 2,310 | 2,269 | 2,290 | 29,300 |
| 2015/04/09 | 2,318 | 2,330 | 2,308 | 2,318 | 14,200 |
| 2015/04/08 | 2,355 | 2,355 | 2,308 | 2,308 | 23,000 |
| 2015/04/07 | 2,316 | 2,371 | 2,305 | 2,340 | 36,600 |
| 2015/04/06 | 2,364 | 2,389 | 2,303 | 2,340 | 23,500 |
| 2015/04/03 | 2,424 | 2,424 | 2,350 | 2,358 | 20,300 |
| 2015/04/02 | 2,432 | 2,467 | 2,363 | 2,391 | 33,900 |
| 2015/04/01 | 2,336 | 2,430 | 2,336 | 2,430 | 36,900 |
| 2015/03/31 | 2,400 | 2,400 | 2,333 | 2,336 | 18,100 |
| 2015/03/30 | 2,384 | 2,415 | 2,357 | 2,361 | 20,500 |
| 2015/03/27 | 2,408 | 2,437 | 2,355 | 2,357 | 36,300 |
| 2015/03/26 | 2,450 | 2,489 | 2,400 | 2,450 | 24,900 |
| 2015/03/25 | 2,440 | 2,513 | 2,405 | 2,490 | 70,100 |
| 2015/03/24 | 2,450 | 2,482 | 2,333 | 2,390 | 86,400 |
| 2015/03/23 | 2,580 | 2,691 | 2,421 | 2,483 | 144,200 |
| 2015/03/20 | 2,790 | 2,920 | 2,666 | 2,697 | 246,300 |
| 2015/03/19 | 2,600 | 2,767 | 2,563 | 2,727 | 232,600 |
| 2015/03/18 | 2,550 | 2,580 | 2,450 | 2,530 | 100,900 |
| 2015/03/17 | 2,358 | 2,632 | 2,316 | 2,615 | 282,800 |
| 2015/03/16 | 2,370 | 2,379 | 2,320 | 2,338 | 31,600 |
| 2015/03/13 | 2,371 | 2,389 | 2,303 | 2,303 | 45,800 |
| 2015/03/12 | 2,210 | 2,350 | 2,210 | 2,321 | 43,800 |
| 2015/03/11 | 2,306 | 2,350 | 2,213 | 2,220 | 56,000 |
| 2015/03/10 | 2,400 | 2,484 | 2,321 | 2,356 | 148,900 |
| 2015/03/09 | 2,215 | 2,395 | 2,206 | 2,320 | 83,400 |
| 2015/03/06 | 2,197 | 2,260 | 2,151 | 2,190 | 38,700 |
| 2015/03/05 | 2,147 | 2,200 | 2,138 | 2,179 | 29,200 |
| 2015/03/04 | 2,035 | 2,280 | 2,032 | 2,169 | 109,800 |
| 2015/03/03 | 2,130 | 2,500 | 2,019 | 2,021 | 242,000 |
| 2015/03/02 | 2,126 | 2,199 | 2,110 | 2,111 | 16,100 |
| 2015/02/27 | 2,120 | 2,133 | 2,100 | 2,101 | 14,600 |
| 2015/02/26 | 2,100 | 2,150 | 2,080 | 2,108 | 28,200 |
| 2015/02/25 | 2,163 | 2,168 | 2,081 | 2,090 | 36,000 |
| 2015/02/24 | 2,207 | 2,240 | 2,185 | 2,186 | 26,200 |
| 2015/02/23 | 2,230 | 2,300 | 2,160 | 2,232 | 65,200 |
| 2015/02/20 | 2,080 | 2,196 | 2,070 | 2,130 | 41,800 |
| 2015/02/19 | 2,091 | 2,100 | 2,051 | 2,060 | 24,300 |
| 2015/02/18 | 2,130 | 2,145 | 2,074 | 2,113 | 26,600 |
| 2015/02/17 | 2,060 | 2,125 | 2,005 | 2,066 | 29,200 |
| 2015/02/16 | 2,119 | 2,145 | 2,040 | 2,060 | 24,700 |
| 2015/02/13 | 2,100 | 2,100 | 2,050 | 2,070 | 34,100 |
| 2015/02/12 | 2,298 | 2,329 | 2,088 | 2,105 | 87,800 |
| 2015/02/10 | 2,220 | 2,365 | 2,185 | 2,277 | 147,600 |
| 2015/02/09 | 2,110 | 2,175 | 2,036 | 2,120 | 42,200 |
| 2015/02/06 | 2,015 | 2,050 | 1,988 | 2,020 | 49,600 |
| 2015/02/05 | 2,234 | 2,234 | 2,015 | 2,059 | 65,800 |
| 2015/02/04 | 2,300 | 2,315 | 2,219 | 2,234 | 29,800 |
| 2015/02/03 | 2,320 | 2,350 | 2,225 | 2,225 | 35,800 |
| 2015/02/02 | 2,540 | 2,597 | 2,305 | 2,305 | 96,100 |
| 2015/01/30 | 2,640 | 2,900 | 2,465 | 2,540 | 260,400 |
| 2015/01/29 | 2,371 | 2,615 | 2,361 | 2,550 | 129,800 |
| 2015/01/28 | 2,400 | 2,450 | 2,350 | 2,415 | 74,500 |
| 2015/01/27 | 2,243 | 2,530 | 2,243 | 2,472 | 197,700 |
| 2015/01/26 | 2,206 | 2,295 | 2,201 | 2,240 | 57,800 |
| 2015/01/23 | 2,500 | 2,516 | 2,264 | 2,306 | 143,500 |
| 2015/01/22 | 2,681 | 2,685 | 2,457 | 2,476 | 106,500 |
| 2015/01/21 | 2,740 | 2,899 | 2,700 | 2,705 | 134,400 |
| 2015/01/20 | 2,650 | 2,740 | 2,591 | 2,676 | 93,700 |
| 2015/01/19 | 2,840 | 2,900 | 2,655 | 2,674 | 82,600 |
| 2015/01/16 | 2,840 | 3,035 | 2,723 | 2,790 | 162,800 |
| 2015/01/15 | 3,080 | 3,135 | 2,895 | 2,908 | 196,600 |
| 2015/01/14 | 3,080 | 3,615 | 2,955 | 3,150 | 738,400 |
| 2015/01/13 | 3,250 | 3,400 | 2,984 | 3,150 | 384,700 |
| 2015/01/09 | 3,690 | 3,695 | 3,210 | 3,440 | 328,700 |
| 2015/01/08 | 4,145 | 4,155 | 3,525 | 3,620 | 603,100 |
| 2015/01/07 | 4,200 | 4,685 | 3,775 | 4,180 | 2,989,100 |
| 2015/01/06 | 4,060 | 4,060 | 3,860 | 4,060 | 600,800 |
| 2015/01/05 | 3,010 | 3,360 | 3,000 | 3,360 | 145,400 |