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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,620 | 1,661 | 1,616 | 1,638 | 55,500 |
| 2022/12/29 | 1,588 | 1,677 | 1,585 | 1,636 | 45,200 |
| 2022/12/28 | 1,638 | 1,638 | 1,603 | 1,623 | 59,600 |
| 2022/12/27 | 1,665 | 1,673 | 1,638 | 1,649 | 52,300 |
| 2022/12/26 | 1,665 | 1,676 | 1,631 | 1,645 | 58,700 |
| 2022/12/23 | 1,683 | 1,683 | 1,624 | 1,625 | 91,200 |
| 2022/12/22 | 1,650 | 1,714 | 1,630 | 1,709 | 112,900 |
| 2022/12/21 | 1,595 | 1,657 | 1,595 | 1,637 | 92,300 |
| 2022/12/20 | 1,695 | 1,710 | 1,567 | 1,595 | 196,100 |
| 2022/12/19 | 1,796 | 1,796 | 1,716 | 1,719 | 104,300 |
| 2022/12/16 | 1,812 | 1,846 | 1,803 | 1,807 | 40,600 |
| 2022/12/15 | 1,828 | 1,851 | 1,808 | 1,844 | 48,000 |
| 2022/12/14 | 1,867 | 1,867 | 1,821 | 1,828 | 31,400 |
| 2022/12/13 | 1,885 | 1,890 | 1,822 | 1,836 | 64,000 |
| 2022/12/12 | 1,849 | 1,888 | 1,846 | 1,868 | 106,400 |
| 2022/12/09 | 1,806 | 1,844 | 1,794 | 1,838 | 81,400 |
| 2022/12/08 | 1,838 | 1,838 | 1,791 | 1,830 | 42,800 |
| 2022/12/07 | 1,780 | 1,838 | 1,771 | 1,838 | 72,200 |
| 2022/12/06 | 1,831 | 1,850 | 1,781 | 1,785 | 89,300 |
| 2022/12/05 | 1,874 | 1,874 | 1,819 | 1,850 | 83,000 |
| 2022/12/02 | 1,880 | 1,925 | 1,855 | 1,874 | 195,700 |
| 2022/12/01 | 1,916 | 1,920 | 1,842 | 1,854 | 163,400 |
| 2022/11/30 | 1,910 | 1,965 | 1,865 | 1,890 | 676,600 |
| 2022/11/29 | 1,770 | 1,868 | 1,762 | 1,838 | 191,400 |
| 2022/11/28 | 1,815 | 1,829 | 1,750 | 1,768 | 209,300 |
| 2022/11/25 | 1,931 | 1,937 | 1,826 | 1,841 | 445,400 |
| 2022/11/24 | 1,726 | 1,938 | 1,718 | 1,912 | 950,600 |
| 2022/11/22 | 1,654 | 1,697 | 1,633 | 1,686 | 75,200 |
| 2022/11/21 | 1,688 | 1,688 | 1,641 | 1,667 | 58,400 |
| 2022/11/18 | 1,731 | 1,752 | 1,660 | 1,666 | 95,600 |
| 2022/11/17 | 1,760 | 1,764 | 1,691 | 1,730 | 110,200 |
| 2022/11/16 | 1,723 | 1,768 | 1,708 | 1,754 | 136,100 |
| 2022/11/15 | 1,629 | 1,707 | 1,616 | 1,707 | 172,500 |
| 2022/11/14 | 1,518 | 1,643 | 1,512 | 1,637 | 332,100 |
| 2022/11/11 | 1,638 | 1,690 | 1,620 | 1,684 | 259,100 |
| 2022/11/10 | 1,593 | 1,593 | 1,549 | 1,585 | 65,300 |
| 2022/11/09 | 1,569 | 1,602 | 1,568 | 1,583 | 74,200 |
| 2022/11/08 | 1,584 | 1,611 | 1,548 | 1,558 | 78,600 |
| 2022/11/07 | 1,555 | 1,590 | 1,537 | 1,584 | 77,300 |
| 2022/11/04 | 1,516 | 1,547 | 1,506 | 1,547 | 58,300 |
| 2022/11/02 | 1,591 | 1,591 | 1,510 | 1,544 | 133,100 |
| 2022/11/01 | 1,624 | 1,642 | 1,613 | 1,618 | 48,300 |
| 2022/10/31 | 1,723 | 1,723 | 1,618 | 1,624 | 149,400 |
| 2022/10/28 | 1,666 | 1,692 | 1,661 | 1,687 | 59,400 |
| 2022/10/27 | 1,659 | 1,715 | 1,647 | 1,686 | 107,100 |
| 2022/10/26 | 1,675 | 1,700 | 1,626 | 1,631 | 84,500 |
| 2022/10/25 | 1,680 | 1,707 | 1,653 | 1,656 | 93,300 |
| 2022/10/24 | 1,640 | 1,695 | 1,636 | 1,655 | 100,000 |
| 2022/10/21 | 1,635 | 1,635 | 1,580 | 1,613 | 80,800 |
| 2022/10/20 | 1,667 | 1,667 | 1,613 | 1,629 | 132,800 |
| 2022/10/19 | 1,637 | 1,674 | 1,610 | 1,668 | 113,900 |
| 2022/10/18 | 1,600 | 1,631 | 1,593 | 1,626 | 67,100 |
| 2022/10/17 | 1,569 | 1,590 | 1,534 | 1,590 | 101,700 |
| 2022/10/14 | 1,558 | 1,624 | 1,556 | 1,609 | 171,500 |
| 2022/10/13 | 1,558 | 1,569 | 1,520 | 1,520 | 60,700 |
| 2022/10/12 | 1,541 | 1,563 | 1,519 | 1,558 | 51,100 |
| 2022/10/11 | 1,521 | 1,579 | 1,502 | 1,550 | 88,300 |
| 2022/10/07 | 1,550 | 1,567 | 1,520 | 1,530 | 68,200 |
| 2022/10/06 | 1,553 | 1,584 | 1,541 | 1,556 | 69,000 |
| 2022/10/05 | 1,573 | 1,580 | 1,532 | 1,553 | 65,900 |
| 2022/10/04 | 1,590 | 1,593 | 1,536 | 1,550 | 70,900 |
| 2022/10/03 | 1,485 | 1,539 | 1,476 | 1,525 | 56,200 |
| 2022/09/30 | 1,514 | 1,534 | 1,489 | 1,505 | 114,800 |
| 2022/09/29 | 1,620 | 1,620 | 1,538 | 1,538 | 88,700 |
| 2022/09/28 | 1,590 | 1,590 | 1,530 | 1,568 | 89,600 |
| 2022/09/27 | 1,600 | 1,626 | 1,576 | 1,585 | 69,000 |
| 2022/09/26 | 1,626 | 1,626 | 1,567 | 1,582 | 116,700 |
| 2022/09/22 | 1,610 | 1,662 | 1,601 | 1,646 | 91,900 |
| 2022/09/21 | 1,636 | 1,642 | 1,595 | 1,637 | 167,600 |
| 2022/09/20 | 1,739 | 1,765 | 1,633 | 1,653 | 231,000 |
| 2022/09/16 | 1,791 | 1,824 | 1,747 | 1,752 | 132,700 |
| 2022/09/15 | 1,811 | 1,814 | 1,753 | 1,791 | 129,900 |
| 2022/09/14 | 1,774 | 1,857 | 1,759 | 1,822 | 158,700 |
| 2022/09/13 | 1,952 | 1,984 | 1,847 | 1,854 | 298,100 |
| 2022/09/12 | 1,940 | 1,965 | 1,905 | 1,944 | 253,800 |
| 2022/09/09 | 1,812 | 1,886 | 1,788 | 1,885 | 284,800 |
| 2022/09/08 | 1,763 | 1,843 | 1,743 | 1,798 | 175,200 |
| 2022/09/07 | 1,785 | 1,810 | 1,704 | 1,744 | 197,200 |
| 2022/09/06 | 1,808 | 1,853 | 1,785 | 1,805 | 131,300 |
| 2022/09/05 | 1,800 | 1,829 | 1,768 | 1,800 | 142,000 |
| 2022/09/02 | 1,900 | 1,914 | 1,792 | 1,817 | 167,100 |
| 2022/09/01 | 1,825 | 1,897 | 1,825 | 1,872 | 124,900 |
| 2022/08/31 | 1,870 | 1,882 | 1,829 | 1,860 | 145,200 |
| 2022/08/30 | 1,845 | 1,905 | 1,845 | 1,904 | 209,800 |
| 2022/08/29 | 1,876 | 1,929 | 1,821 | 1,845 | 352,700 |
| 2022/08/26 | 2,043 | 2,069 | 1,915 | 1,940 | 447,500 |
| 2022/08/25 | 2,060 | 2,097 | 2,022 | 2,043 | 212,600 |
| 2022/08/24 | 2,150 | 2,177 | 2,053 | 2,092 | 341,900 |
| 2022/08/23 | 2,061 | 2,150 | 2,040 | 2,130 | 366,500 |
| 2022/08/22 | 2,053 | 2,120 | 2,039 | 2,063 | 282,700 |
| 2022/08/19 | 2,083 | 2,111 | 2,016 | 2,073 | 373,500 |
| 2022/08/18 | 2,039 | 2,130 | 2,007 | 2,064 | 697,100 |
| 2022/08/17 | 1,942 | 2,049 | 1,928 | 2,039 | 594,100 |
| 2022/08/16 | 1,800 | 1,925 | 1,783 | 1,918 | 1,190,300 |
| 2022/08/15 | 1,775 | 1,775 | 1,690 | 1,775 | 759,700 |
| 2022/08/12 | 1,416 | 1,493 | 1,400 | 1,475 | 150,600 |
| 2022/08/10 | 1,428 | 1,428 | 1,387 | 1,401 | 80,700 |
| 2022/08/09 | 1,430 | 1,457 | 1,423 | 1,443 | 31,500 |
| 2022/08/08 | 1,432 | 1,464 | 1,431 | 1,453 | 42,300 |
| 2022/08/05 | 1,462 | 1,484 | 1,426 | 1,456 | 72,700 |
| 2022/08/04 | 1,522 | 1,539 | 1,460 | 1,482 | 103,600 |
| 2022/08/03 | 1,413 | 1,528 | 1,399 | 1,500 | 236,000 |
| 2022/08/02 | 1,455 | 1,460 | 1,385 | 1,388 | 121,400 |
| 2022/08/01 | 1,478 | 1,500 | 1,448 | 1,460 | 134,800 |
| 2022/07/29 | 1,415 | 1,464 | 1,404 | 1,464 | 125,300 |
| 2022/07/28 | 1,381 | 1,410 | 1,358 | 1,400 | 57,500 |
| 2022/07/27 | 1,348 | 1,373 | 1,331 | 1,369 | 47,900 |
| 2022/07/26 | 1,364 | 1,364 | 1,323 | 1,348 | 80,700 |
| 2022/07/25 | 1,402 | 1,402 | 1,366 | 1,375 | 57,200 |
| 2022/07/22 | 1,448 | 1,458 | 1,402 | 1,407 | 145,500 |
| 2022/07/21 | 1,375 | 1,488 | 1,363 | 1,466 | 255,200 |
| 2022/07/20 | 1,377 | 1,399 | 1,330 | 1,354 | 121,000 |
| 2022/07/19 | 1,277 | 1,350 | 1,267 | 1,330 | 182,600 |
| 2022/07/15 | 1,210 | 1,273 | 1,210 | 1,271 | 114,200 |
| 2022/07/14 | 1,190 | 1,202 | 1,152 | 1,202 | 61,800 |
| 2022/07/13 | 1,152 | 1,189 | 1,148 | 1,189 | 67,100 |
| 2022/07/12 | 1,215 | 1,219 | 1,154 | 1,157 | 75,800 |
| 2022/07/11 | 1,245 | 1,261 | 1,215 | 1,229 | 37,200 |
| 2022/07/08 | 1,229 | 1,291 | 1,215 | 1,241 | 73,800 |
| 2022/07/07 | 1,220 | 1,227 | 1,205 | 1,221 | 19,200 |
| 2022/07/06 | 1,190 | 1,212 | 1,190 | 1,202 | 10,600 |
| 2022/07/05 | 1,189 | 1,210 | 1,189 | 1,198 | 21,500 |
| 2022/07/04 | 1,168 | 1,202 | 1,168 | 1,188 | 20,200 |
| 2022/07/01 | 1,200 | 1,211 | 1,176 | 1,193 | 23,600 |
| 2022/06/30 | 1,241 | 1,242 | 1,207 | 1,211 | 20,500 |
| 2022/06/29 | 1,287 | 1,287 | 1,240 | 1,248 | 27,000 |
| 2022/06/28 | 1,250 | 1,278 | 1,231 | 1,278 | 34,200 |
| 2022/06/27 | 1,218 | 1,239 | 1,205 | 1,239 | 20,100 |
| 2022/06/24 | 1,183 | 1,220 | 1,176 | 1,214 | 48,400 |
| 2022/06/23 | 1,210 | 1,213 | 1,150 | 1,165 | 58,000 |
| 2022/06/22 | 1,266 | 1,276 | 1,206 | 1,223 | 33,300 |
| 2022/06/21 | 1,191 | 1,267 | 1,190 | 1,266 | 52,500 |
| 2022/06/20 | 1,295 | 1,295 | 1,165 | 1,186 | 71,400 |
| 2022/06/17 | 1,280 | 1,307 | 1,248 | 1,252 | 53,700 |
| 2022/06/16 | 1,307 | 1,345 | 1,292 | 1,321 | 51,000 |
| 2022/06/15 | 1,328 | 1,328 | 1,281 | 1,294 | 41,000 |
| 2022/06/14 | 1,252 | 1,304 | 1,245 | 1,304 | 52,400 |
| 2022/06/13 | 1,291 | 1,333 | 1,281 | 1,291 | 85,400 |
| 2022/06/10 | 1,284 | 1,352 | 1,257 | 1,349 | 92,900 |
| 2022/06/09 | 1,283 | 1,325 | 1,283 | 1,314 | 39,800 |
| 2022/06/08 | 1,300 | 1,328 | 1,281 | 1,308 | 59,100 |
| 2022/06/07 | 1,280 | 1,305 | 1,250 | 1,294 | 130,500 |
| 2022/06/06 | 1,250 | 1,314 | 1,227 | 1,302 | 223,700 |
| 2022/06/03 | 1,178 | 1,240 | 1,171 | 1,240 | 196,600 |
| 2022/06/02 | 1,157 | 1,157 | 1,115 | 1,151 | 60,000 |
| 2022/06/01 | 1,174 | 1,193 | 1,155 | 1,175 | 52,800 |
| 2022/05/31 | 1,150 | 1,169 | 1,138 | 1,167 | 45,100 |
| 2022/05/30 | 1,143 | 1,155 | 1,134 | 1,143 | 47,300 |
| 2022/05/27 | 1,150 | 1,161 | 1,118 | 1,123 | 42,700 |
| 2022/05/26 | 1,127 | 1,143 | 1,110 | 1,136 | 103,500 |
| 2022/05/25 | 1,088 | 1,204 | 1,056 | 1,136 | 307,100 |
| 2022/05/24 | 1,140 | 1,175 | 1,100 | 1,100 | 104,000 |
| 2022/05/23 | 1,147 | 1,164 | 1,121 | 1,155 | 107,300 |
| 2022/05/20 | 1,053 | 1,113 | 1,044 | 1,106 | 206,200 |
| 2022/05/19 | 1,033 | 1,065 | 1,019 | 1,036 | 135,700 |
| 2022/05/18 | 1,120 | 1,145 | 1,079 | 1,081 | 134,300 |
| 2022/05/17 | 1,132 | 1,189 | 1,112 | 1,126 | 370,200 |
| 2022/05/16 | 1,102 | 1,102 | 1,102 | 1,102 | 23,800 |
| 2022/05/13 | 936 | 981 | 936 | 952 | 60,100 |
| 2022/05/12 | 984 | 984 | 951 | 951 | 48,000 |
| 2022/05/11 | 1,008 | 1,019 | 981 | 999 | 29,600 |
| 2022/05/10 | 991 | 1,005 | 968 | 1,005 | 34,800 |
| 2022/05/09 | 1,010 | 1,012 | 992 | 1,010 | 35,300 |
| 2022/05/06 | 1,020 | 1,022 | 1,003 | 1,020 | 24,500 |
| 2022/05/02 | 1,028 | 1,043 | 1,025 | 1,026 | 19,200 |
| 2022/04/28 | 1,013 | 1,039 | 1,012 | 1,039 | 22,000 |
| 2022/04/27 | 1,043 | 1,043 | 1,011 | 1,041 | 19,800 |
| 2022/04/26 | 1,020 | 1,054 | 1,015 | 1,054 | 24,200 |
| 2022/04/25 | 1,002 | 1,032 | 1,002 | 1,020 | 20,900 |
| 2022/04/22 | 1,021 | 1,021 | 1,004 | 1,011 | 25,800 |
| 2022/04/21 | 1,040 | 1,052 | 1,032 | 1,033 | 23,100 |
| 2022/04/20 | 1,069 | 1,072 | 1,042 | 1,042 | 22,900 |
| 2022/04/19 | 1,059 | 1,070 | 1,053 | 1,069 | 22,500 |
| 2022/04/18 | 1,065 | 1,069 | 1,051 | 1,065 | 17,200 |
| 2022/04/15 | 1,090 | 1,092 | 1,076 | 1,080 | 17,500 |
| 2022/04/14 | 1,125 | 1,138 | 1,095 | 1,110 | 14,800 |
| 2022/04/13 | 1,076 | 1,122 | 1,076 | 1,114 | 22,000 |
| 2022/04/12 | 1,083 | 1,110 | 1,077 | 1,090 | 19,700 |
| 2022/04/11 | 1,177 | 1,184 | 1,110 | 1,119 | 25,300 |
| 2022/04/08 | 1,130 | 1,160 | 1,130 | 1,160 | 17,100 |
| 2022/04/07 | 1,146 | 1,146 | 1,111 | 1,115 | 30,000 |
| 2022/04/06 | 1,171 | 1,180 | 1,145 | 1,166 | 27,800 |
| 2022/04/05 | 1,220 | 1,220 | 1,188 | 1,195 | 31,800 |
| 2022/04/04 | 1,154 | 1,198 | 1,145 | 1,198 | 42,100 |
| 2022/04/01 | 1,160 | 1,171 | 1,133 | 1,153 | 33,200 |
| 2022/03/31 | 1,157 | 1,214 | 1,150 | 1,181 | 59,100 |
| 2022/03/30 | 1,100 | 1,169 | 1,100 | 1,169 | 61,800 |
| 2022/03/29 | 1,070 | 1,114 | 1,070 | 1,088 | 22,000 |
| 2022/03/28 | 1,119 | 1,119 | 1,072 | 1,075 | 35,900 |
| 2022/03/25 | 1,134 | 1,138 | 1,107 | 1,115 | 18,800 |
| 2022/03/24 | 1,090 | 1,120 | 1,083 | 1,120 | 16,900 |
| 2022/03/23 | 1,084 | 1,108 | 1,081 | 1,100 | 32,800 |
| 2022/03/22 | 1,084 | 1,085 | 1,061 | 1,065 | 20,800 |
| 2022/03/18 | 1,070 | 1,090 | 1,065 | 1,079 | 20,900 |
| 2022/03/17 | 1,033 | 1,076 | 1,029 | 1,064 | 35,100 |
| 2022/03/16 | 1,025 | 1,025 | 995 | 1,003 | 21,700 |
| 2022/03/15 | 1,001 | 1,011 | 988 | 1,004 | 24,600 |
| 2022/03/14 | 1,007 | 1,029 | 993 | 1,001 | 25,100 |
| 2022/03/11 | 1,026 | 1,026 | 992 | 1,012 | 30,000 |
| 2022/03/10 | 1,015 | 1,048 | 1,014 | 1,026 | 26,600 |
| 2022/03/09 | 999 | 1,014 | 983 | 984 | 32,200 |
| 2022/03/08 | 1,002 | 1,033 | 990 | 997 | 48,500 |
| 2022/03/07 | 1,055 | 1,061 | 1,025 | 1,028 | 33,700 |
| 2022/03/04 | 1,106 | 1,112 | 1,063 | 1,093 | 33,100 |
| 2022/03/03 | 1,156 | 1,174 | 1,133 | 1,136 | 38,100 |
| 2022/03/02 | 1,145 | 1,161 | 1,114 | 1,128 | 38,000 |
| 2022/03/01 | 1,111 | 1,181 | 1,108 | 1,170 | 84,600 |
| 2022/02/28 | 1,040 | 1,107 | 1,039 | 1,107 | 57,500 |
| 2022/02/25 | 1,014 | 1,053 | 1,010 | 1,053 | 61,900 |
| 2022/02/24 | 1,004 | 1,018 | 971 | 984 | 90,600 |
| 2022/02/22 | 1,006 | 1,052 | 1,006 | 1,026 | 65,300 |
| 2022/02/21 | 1,028 | 1,059 | 1,028 | 1,049 | 39,400 |
| 2022/02/18 | 1,028 | 1,058 | 1,009 | 1,058 | 65,600 |
| 2022/02/17 | 1,090 | 1,090 | 1,037 | 1,043 | 80,200 |
| 2022/02/16 | 1,122 | 1,142 | 1,083 | 1,086 | 73,600 |
| 2022/02/15 | 1,081 | 1,172 | 1,063 | 1,134 | 159,900 |
| 2022/02/14 | 1,143 | 1,164 | 1,133 | 1,135 | 87,500 |
| 2022/02/10 | 1,218 | 1,226 | 1,193 | 1,203 | 49,800 |
| 2022/02/09 | 1,175 | 1,202 | 1,160 | 1,197 | 40,200 |
| 2022/02/08 | 1,200 | 1,200 | 1,165 | 1,180 | 40,100 |
| 2022/02/07 | 1,221 | 1,223 | 1,181 | 1,183 | 45,200 |
| 2022/02/04 | 1,200 | 1,235 | 1,190 | 1,224 | 39,500 |
| 2022/02/03 | 1,206 | 1,225 | 1,177 | 1,205 | 74,100 |
| 2022/02/02 | 1,249 | 1,249 | 1,219 | 1,236 | 49,400 |
| 2022/02/01 | 1,196 | 1,237 | 1,181 | 1,209 | 99,400 |
| 2022/01/31 | 1,099 | 1,170 | 1,091 | 1,150 | 98,100 |
| 2022/01/28 | 1,091 | 1,101 | 1,031 | 1,075 | 94,300 |
| 2022/01/27 | 1,153 | 1,183 | 1,055 | 1,061 | 124,000 |
| 2022/01/26 | 1,146 | 1,171 | 1,140 | 1,153 | 55,700 |
| 2022/01/25 | 1,199 | 1,214 | 1,130 | 1,138 | 89,900 |
| 2022/01/24 | 1,162 | 1,213 | 1,159 | 1,207 | 58,600 |
| 2022/01/21 | 1,167 | 1,206 | 1,156 | 1,202 | 85,000 |
| 2022/01/20 | 1,165 | 1,203 | 1,143 | 1,197 | 77,800 |
| 2022/01/19 | 1,202 | 1,237 | 1,154 | 1,165 | 106,300 |
| 2022/01/18 | 1,221 | 1,249 | 1,200 | 1,229 | 78,000 |
| 2022/01/17 | 1,300 | 1,300 | 1,225 | 1,225 | 101,700 |
| 2022/01/14 | 1,335 | 1,335 | 1,277 | 1,291 | 123,600 |
| 2022/01/13 | 1,407 | 1,433 | 1,355 | 1,355 | 92,100 |
| 2022/01/12 | 1,352 | 1,401 | 1,341 | 1,397 | 113,300 |
| 2022/01/11 | 1,326 | 1,402 | 1,323 | 1,367 | 245,200 |
| 2022/01/07 | 1,301 | 1,346 | 1,263 | 1,297 | 152,400 |
| 2022/01/06 | 1,297 | 1,330 | 1,285 | 1,295 | 81,000 |
| 2022/01/05 | 1,385 | 1,385 | 1,322 | 1,327 | 95,800 |
| 2022/01/04 | 1,415 | 1,420 | 1,390 | 1,392 | 43,600 |