エムティーアイ(9438)の株価時系列情報
エムティーアイ(9438)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 |
|---|---|---|---|---|---|
| 1999/12/30 | 10,200,000 | 10,200,000 | 10,200,000 | 10,200,000 | 138 |
| 1999/12/29 | 9,200,000 | 9,200,000 | 9,200,000 | 9,200,000 | 137 |
| 1999/12/28 | 8,200,000 | 8,200,000 | 8,200,000 | 8,200,000 | 32 |
| 1999/12/27 | 7,200,000 | 7,200,000 | 7,200,000 | 7,200,000 | 47 |
| 1999/12/27 | 1 -> 15.00 分割 | ||||
| 1999/12/24 | 93,000,480 | 93,000,480 | 93,000,480 | 93,000,480 | 18 |
| 1999/12/22 | 90,090,480 | 91,510,440 | 90,090,480 | 91,000,440 | 24 |
| 1999/12/21 | 91,490,400 | 91,490,400 | 91,490,400 | 91,490,400 | 9 |
| 1999/12/20 | 93,500,520 | 93,890,520 | 93,490,440 | 93,490,440 | 10 |
| 1999/12/17 | 95,500,440 | 95,500,440 | 95,490,480 | 95,490,480 | 20 |
| 1999/12/16 | 89,500,440 | 93,500,520 | 89,500,440 | 93,500,520 | 55 |
| 1999/12/15 | 91,500,480 | 91,500,480 | 91,500,480 | 91,500,480 | 2 |
| 1999/12/14 | 97,500,480 | 97,500,480 | 93,500,520 | 93,500,520 | 47 |
| 1999/12/13 | 95,500,440 | 95,500,440 | 95,500,440 | 95,500,440 | 10 |
| 1999/12/10 | 93,500,520 | 93,500,520 | 93,500,520 | 93,500,520 | 12 |
| 1999/12/09 | 91,500,480 | 91,500,480 | 91,500,480 | 91,500,480 | 7 |
| 1999/12/08 | 89,500,440 | 89,500,440 | 89,500,440 | 89,500,440 | 8 |
| 1999/12/07 | 87,500,400 | 87,500,400 | 87,500,400 | 87,500,400 | 6 |
| 1999/12/06 | 85,500,480 | 85,500,480 | 85,500,480 | 85,500,480 | 6 |
| 1999/12/03 | 83,500,440 | 83,500,440 | 83,500,440 | 83,500,440 | 7 |
| 1999/12/02 | 81,500,400 | 81,500,400 | 81,500,400 | 81,500,400 | 17 |
| 1999/12/01 | 79,500,360 | 79,500,360 | 79,500,360 | 79,500,360 | 16 |
| 1999/11/30 | 77,500,440 | 77,500,440 | 77,500,440 | 77,500,440 | 11 |
| 1999/11/29 | 75,500,400 | 75,500,400 | 75,500,400 | 75,500,400 | 1 |
| 1999/11/26 | 73,500,360 | 73,500,360 | 73,500,360 | 73,500,360 | 3 |
| 1999/11/25 | 71,500,320 | 71,500,320 | 71,500,320 | 71,500,320 | 4 |
| 1999/11/24 | 69,500,400 | 69,500,400 | 69,500,400 | 69,500,400 | 7 |
| 1999/11/22 | 65,500,320 | 67,500,360 | 65,500,320 | 67,500,360 | 24 |
| 1999/11/19 | 61,900,320 | 65,500,320 | 61,510,320 | 65,500,320 | 24 |
| 1999/11/18 | 63,500,280 | 63,500,280 | 63,500,280 | 63,500,280 | 6 |
| 1999/11/17 | 67,900,320 | 68,510,400 | 65,500,320 | 65,500,320 | 25 |
| 1999/11/16 | 67,600,320 | 68,400,360 | 66,800,280 | 67,500,360 | 57 |
| 1999/11/15 | 66,400,320 | 66,400,320 | 66,400,320 | 66,400,320 | 11 |
| 1999/11/12 | 64,400,280 | 64,400,280 | 64,400,280 | 64,400,280 | 8 |
| 1999/11/11 | 62,400,360 | 62,400,360 | 62,400,360 | 62,400,360 | 8 |
| 1999/11/10 | 60,400,320 | 60,400,320 | 60,400,320 | 60,400,320 | 4 |
| 1999/11/09 | 58,400,280 | 58,400,280 | 58,400,280 | 58,400,280 | 5 |
| 1999/11/08 | 56,400,240 | 56,400,240 | 56,400,240 | 56,400,240 | 5 |
| 1999/11/05 | 54,400,320 | 54,400,320 | 54,400,320 | 54,400,320 | 9 |
| 1999/11/04 | 52,400,280 | 52,400,280 | 52,400,280 | 52,400,280 | 11 |
| 1999/11/02 | 49,200,240 | 50,400,240 | 47,000,280 | 50,400,240 | 53 |
| 1999/11/01 | 48,400,200 | 48,400,200 | 48,400,200 | 48,400,200 | 9 |
| 1999/10/29 | 46,400,280 | 46,400,280 | 46,400,280 | 46,400,280 | 6 |
| 1999/10/28 | 44,400,240 | 44,400,240 | 44,400,240 | 44,400,240 | 19 |
| 1999/10/27 | 42,400,200 | 42,400,200 | 42,400,200 | 42,400,200 | 15 |
| 1999/10/26 | 39,000,240 | 40,400,160 | 38,800,200 | 40,400,160 | 18 |
| 1999/10/25 | 37,510,200 | 38,400,240 | 37,000,200 | 38,400,240 | 16 |
| 1999/10/22 | 36,100,200 | 37,400,160 | 36,100,200 | 37,400,160 | 13 |
| 1999/10/21 | 37,600,200 | 38,000,160 | 35,500,200 | 35,500,200 | 31 |
| 1999/10/20 | 37,700,160 | 37,700,160 | 35,900,160 | 37,500,240 | 46 |
| 1999/10/19 | 35,900,160 | 35,900,160 | 35,900,160 | 35,900,160 | 17 |
| 1999/10/18 | 37,900,200 | 37,900,200 | 37,900,200 | 37,900,200 | 1 |
| 1999/10/15 | 42,300,240 | 42,300,240 | 39,900,240 | 39,900,240 | 18 |
| 1999/10/14 | 38,400,240 | 42,000,240 | 38,400,240 | 41,900,160 | 95 |
| 1999/10/13 | 44,000,280 | 44,000,280 | 40,000,200 | 40,000,200 | 157 |
| 1999/10/12 | 42,000,240 | 42,000,240 | 42,000,240 | 42,000,240 | 5 |
| 1999/10/08 | 40,000,200 | 40,000,200 | 40,000,200 | 40,000,200 | 9 |
| 1999/10/07 | 38,000,160 | 38,000,160 | 38,000,160 | 38,000,160 | 6 |
| 1999/10/06 | 36,000,240 | 36,000,240 | 36,000,240 | 36,000,240 | 4 |
| 1999/10/05 | 34,000,200 | 34,000,200 | 34,000,200 | 34,000,200 | 9 |
| 1999/10/04 | 32,000,160 | 32,000,160 | 32,000,160 | 32,000,160 | 37 |
| 1999/10/01 | 30,000,120 | 30,000,120 | 30,000,120 | 30,000,120 | 732 |