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 |
|---|---|---|---|---|---|
| 2001/12/28 | 167,000 | 167,000 | 164,000 | 167,000 | 48 |
| 2001/12/27 | 164,000 | 167,000 | 161,000 | 165,000 | 169 |
| 2001/12/26 | 157,000 | 164,000 | 157,000 | 164,000 | 152 |
| 2001/12/25 | 158,000 | 160,000 | 157,000 | 158,000 | 119 |
| 2001/12/21 | 168,000 | 168,000 | 159,000 | 160,000 | 243 |
| 2001/12/20 | 161,000 | 169,000 | 161,000 | 168,000 | 120 |
| 2001/12/19 | 165,000 | 169,000 | 159,000 | 160,000 | 265 |
| 2001/12/18 | 169,000 | 173,000 | 165,000 | 166,000 | 137 |
| 2001/12/17 | 174,000 | 176,000 | 165,000 | 165,000 | 295 |
| 2001/12/14 | 177,000 | 198,000 | 172,000 | 180,000 | 542 |
| 2001/12/13 | 200,000 | 216,000 | 180,000 | 181,000 | 1,729 |
| 2001/12/12 | 190,000 | 196,000 | 181,000 | 196,000 | 974 |
| 2001/12/11 | 155,000 | 176,000 | 152,000 | 176,000 | 397 |
| 2001/12/10 | 162,000 | 164,000 | 155,000 | 156,000 | 155 |
| 2001/12/07 | 165,000 | 165,000 | 160,000 | 162,000 | 155 |
| 2001/12/06 | 175,000 | 180,000 | 160,000 | 165,000 | 434 |
| 2001/12/05 | 165,000 | 175,000 | 160,000 | 171,000 | 321 |
| 2001/12/04 | 166,000 | 167,000 | 160,000 | 160,000 | 107 |
| 2001/12/03 | 175,000 | 175,000 | 165,000 | 168,000 | 203 |
| 2001/11/30 | 178,000 | 179,000 | 170,000 | 171,000 | 259 |
| 2001/11/29 | 188,000 | 188,000 | 174,000 | 174,000 | 705 |
| 2001/11/28 | 170,000 | 178,000 | 166,000 | 172,000 | 162 |
| 2001/11/27 | 184,000 | 184,000 | 170,000 | 170,000 | 355 |
| 2001/11/26 | 170,000 | 186,000 | 170,000 | 183,000 | 290 |
| 2001/11/22 | 174,000 | 174,000 | 163,000 | 169,000 | 277 |
| 2001/11/21 | 182,000 | 183,000 | 173,000 | 174,000 | 171 |
| 2001/11/20 | 180,000 | 191,000 | 176,000 | 183,000 | 337 |
| 2001/11/19 | 190,000 | 199,000 | 180,000 | 181,000 | 545 |
| 2001/11/16 | 212,000 | 212,000 | 188,000 | 200,000 | 2,470 |
| 2001/11/15 | 192,000 | 192,000 | 192,000 | 192,000 | 162 |
| 2001/11/14 | 172,000 | 172,000 | 172,000 | 172,000 | 124 |
| 2001/11/13 | 132,000 | 152,000 | 132,000 | 152,000 | 406 |
| 2001/11/12 | 139,000 | 139,000 | 132,000 | 132,000 | 113 |
| 2001/11/09 | 142,000 | 143,000 | 138,000 | 139,000 | 99 |
| 2001/11/08 | 146,000 | 150,000 | 142,000 | 146,000 | 147 |
| 2001/11/07 | 156,000 | 159,000 | 145,000 | 150,000 | 178 |
| 2001/11/06 | 158,000 | 158,000 | 150,000 | 156,000 | 117 |
| 2001/11/05 | 160,000 | 160,000 | 154,000 | 154,000 | 159 |
| 2001/11/02 | 157,000 | 165,000 | 156,000 | 158,000 | 221 |
| 2001/11/01 | 151,000 | 158,000 | 150,000 | 155,000 | 105 |
| 2001/10/31 | 146,000 | 154,000 | 146,000 | 149,000 | 68 |
| 2001/10/30 | 153,000 | 153,000 | 147,000 | 151,000 | 96 |
| 2001/10/29 | 164,000 | 164,000 | 154,000 | 158,000 | 132 |
| 2001/10/26 | 172,000 | 173,000 | 163,000 | 166,000 | 150 |
| 2001/10/25 | 174,000 | 177,000 | 170,000 | 170,000 | 121 |
| 2001/10/24 | 164,000 | 175,000 | 160,000 | 170,000 | 129 |
| 2001/10/23 | 177,000 | 185,000 | 165,000 | 168,000 | 351 |
| 2001/10/22 | 185,000 | 186,000 | 176,000 | 177,000 | 406 |
| 2001/10/19 | 168,000 | 182,000 | 167,000 | 178,000 | 415 |
| 2001/10/18 | 158,000 | 179,000 | 156,000 | 168,000 | 1,230 |
| 2001/10/17 | 144,000 | 160,000 | 141,000 | 160,000 | 510 |
| 2001/10/16 | 138,000 | 143,000 | 136,000 | 140,000 | 177 |
| 2001/10/15 | 144,000 | 144,000 | 133,000 | 139,000 | 151 |
| 2001/10/12 | 146,000 | 146,000 | 138,000 | 140,000 | 128 |
| 2001/10/11 | 136,000 | 141,000 | 133,000 | 138,000 | 144 |
| 2001/10/10 | 133,000 | 135,000 | 132,000 | 132,000 | 79 |
| 2001/10/09 | 143,000 | 144,000 | 133,000 | 133,000 | 310 |
| 2001/10/05 | 135,000 | 152,000 | 134,000 | 145,000 | 581 |
| 2001/10/04 | 135,000 | 137,000 | 132,000 | 135,000 | 47 |
| 2001/10/03 | 136,000 | 141,000 | 128,000 | 129,000 | 225 |
| 2001/10/02 | 129,000 | 135,000 | 129,000 | 133,000 | 58 |
| 2001/10/01 | 128,000 | 132,000 | 128,000 | 129,000 | 70 |
| 2001/09/28 | 132,000 | 139,000 | 127,000 | 127,000 | 76 |
| 2001/09/27 | 123,000 | 140,000 | 122,000 | 134,000 | 119 |
| 2001/09/26 | 128,000 | 128,000 | 126,000 | 126,000 | 76 |
| 2001/09/25 | 140,000 | 143,000 | 128,000 | 130,000 | 147 |
| 2001/09/21 | 137,000 | 137,000 | 126,000 | 130,000 | 150 |
| 2001/09/20 | 141,000 | 158,000 | 138,000 | 143,000 | 325 |
| 2001/09/19 | 126,000 | 145,000 | 126,000 | 143,000 | 416 |
| 2001/09/18 | 125,000 | 129,000 | 125,000 | 125,000 | 94 |
| 2001/09/17 | 120,000 | 120,000 | 111,000 | 116,000 | 146 |
| 2001/09/14 | 125,000 | 130,000 | 120,000 | 130,000 | 205 |
| 2001/09/13 | 120,000 | 127,000 | 120,000 | 125,000 | 106 |
| 2001/09/12 | 117,000 | 123,000 | 117,000 | 119,000 | 359 |
| 2001/09/11 | 134,000 | 147,000 | 134,000 | 137,000 | 102 |
| 2001/09/10 | 131,000 | 138,000 | 130,000 | 130,000 | 86 |
| 2001/09/07 | 140,000 | 146,000 | 136,000 | 140,000 | 118 |
| 2001/09/06 | 137,000 | 148,000 | 135,000 | 148,000 | 103 |
| 2001/09/05 | 135,000 | 143,000 | 131,000 | 138,000 | 111 |
| 2001/09/04 | 130,000 | 139,000 | 126,000 | 139,000 | 160 |
| 2001/09/03 | 148,000 | 148,000 | 134,000 | 135,000 | 79 |
| 2001/08/31 | 150,000 | 150,000 | 143,000 | 150,000 | 81 |
| 2001/08/30 | 158,000 | 158,000 | 152,000 | 156,000 | 59 |
| 2001/08/29 | 160,000 | 160,000 | 158,000 | 159,000 | 41 |
| 2001/08/28 | 166,000 | 166,000 | 159,000 | 166,000 | 50 |
| 2001/08/27 | 166,000 | 170,000 | 162,000 | 166,000 | 102 |
| 2001/08/24 | 168,000 | 168,000 | 158,000 | 162,000 | 92 |
| 2001/08/23 | 180,000 | 185,000 | 167,000 | 168,000 | 99 |
| 2001/08/22 | 173,000 | 178,000 | 170,000 | 177,000 | 54 |
| 2001/08/21 | 177,000 | 177,000 | 171,000 | 173,000 | 52 |
| 2001/08/20 | 174,000 | 182,000 | 166,000 | 175,000 | 65 |
| 2001/08/17 | 173,000 | 180,000 | 172,000 | 177,000 | 53 |
| 2001/08/16 | 185,000 | 187,000 | 173,000 | 173,000 | 133 |
| 2001/08/15 | 193,000 | 193,000 | 186,000 | 188,000 | 47 |
| 2001/08/14 | 186,000 | 195,000 | 186,000 | 191,000 | 80 |
| 2001/08/13 | 198,000 | 198,000 | 181,000 | 186,000 | 129 |
| 2001/08/10 | 199,000 | 200,000 | 198,000 | 199,000 | 30 |
| 2001/08/09 | 204,000 | 204,000 | 198,000 | 199,000 | 89 |
| 2001/08/08 | 212,000 | 212,000 | 205,000 | 206,000 | 87 |
| 2001/08/07 | 202,000 | 219,000 | 201,000 | 219,000 | 56 |
| 2001/08/06 | 212,000 | 212,000 | 198,000 | 203,000 | 340 |
| 2001/08/03 | 204,000 | 219,000 | 199,000 | 208,000 | 514 |
| 2001/08/02 | 198,000 | 202,000 | 198,000 | 199,000 | 195 |
| 2001/08/01 | 201,000 | 201,000 | 191,000 | 198,000 | 64 |
| 2001/07/31 | 190,000 | 205,000 | 190,000 | 198,000 | 143 |
| 2001/07/30 | 209,000 | 209,000 | 190,000 | 194,000 | 192 |
| 2001/07/27 | 213,000 | 218,000 | 210,000 | 210,000 | 67 |
| 2001/07/26 | 220,000 | 221,000 | 212,000 | 212,000 | 32 |
| 2001/07/25 | 213,000 | 225,000 | 211,000 | 218,000 | 78 |
| 2001/07/24 | 202,000 | 215,000 | 201,000 | 214,000 | 96 |
| 2001/07/23 | 217,000 | 217,000 | 199,000 | 200,000 | 253 |
| 2001/07/19 | 229,000 | 229,000 | 215,000 | 216,000 | 148 |
| 2001/07/18 | 215,000 | 235,000 | 215,000 | 230,000 | 310 |
| 2001/07/17 | 221,000 | 223,000 | 208,000 | 215,000 | 290 |
| 2001/07/16 | 226,000 | 229,000 | 225,000 | 227,000 | 210 |
| 2001/07/13 | 249,000 | 249,000 | 238,000 | 238,000 | 90 |
| 2001/07/12 | 239,000 | 245,000 | 235,000 | 243,000 | 179 |
| 2001/07/11 | 236,000 | 237,000 | 230,000 | 230,000 | 90 |
| 2001/07/10 | 241,000 | 244,000 | 237,000 | 240,000 | 58 |
| 2001/07/09 | 243,000 | 243,000 | 231,000 | 237,000 | 154 |
| 2001/07/06 | 260,000 | 260,000 | 247,000 | 251,000 | 117 |
| 2001/07/05 | 268,000 | 268,000 | 262,000 | 262,000 | 60 |
| 2001/07/04 | 266,000 | 270,000 | 262,000 | 268,000 | 47 |
| 2001/07/03 | 279,000 | 280,000 | 267,000 | 270,000 | 57 |
| 2001/07/02 | 282,000 | 282,000 | 274,000 | 280,000 | 26 |
| 2001/06/29 | 289,000 | 289,000 | 278,000 | 282,000 | 47 |
| 2001/06/28 | 276,000 | 280,000 | 272,000 | 275,000 | 66 |
| 2001/06/27 | 277,000 | 277,000 | 270,000 | 274,000 | 52 |
| 2001/06/26 | 270,000 | 280,000 | 268,000 | 277,000 | 48 |
| 2001/06/25 | 293,000 | 295,000 | 271,000 | 271,000 | 114 |
| 2001/06/22 | 293,000 | 295,000 | 285,000 | 291,000 | 222 |
| 2001/06/21 | 259,000 | 277,000 | 259,000 | 277,000 | 206 |
| 2001/06/20 | 260,000 | 265,000 | 254,000 | 257,000 | 127 |
| 2001/06/19 | 268,000 | 280,000 | 260,000 | 261,000 | 111 |
| 2001/06/18 | 284,000 | 284,000 | 268,000 | 268,000 | 94 |
| 2001/06/15 | 297,000 | 297,000 | 283,000 | 284,000 | 78 |
| 2001/06/14 | 297,000 | 303,000 | 295,000 | 295,000 | 46 |
| 2001/06/13 | 297,000 | 303,000 | 295,000 | 299,000 | 69 |
| 2001/06/12 | 321,000 | 321,000 | 295,000 | 295,000 | 121 |
| 2001/06/11 | 315,000 | 325,000 | 315,000 | 316,000 | 34 |
| 2001/06/08 | 320,000 | 330,000 | 313,000 | 330,000 | 64 |
| 2001/06/07 | 315,000 | 318,000 | 305,000 | 318,000 | 65 |
| 2001/06/06 | 320,000 | 333,000 | 316,000 | 318,000 | 75 |
| 2001/06/05 | 318,000 | 318,000 | 303,000 | 315,000 | 86 |
| 2001/06/04 | 333,000 | 333,000 | 319,000 | 319,000 | 50 |
| 2001/06/01 | 330,000 | 332,000 | 315,000 | 332,000 | 124 |
| 2001/05/31 | 330,000 | 330,000 | 311,000 | 312,000 | 92 |
| 2001/05/30 | 341,000 | 345,000 | 333,000 | 333,000 | 75 |
| 2001/05/29 | 338,000 | 339,000 | 335,000 | 337,000 | 44 |
| 2001/05/28 | 350,000 | 350,000 | 339,000 | 340,000 | 50 |
| 2001/05/25 | 350,000 | 360,000 | 350,000 | 352,000 | 91 |
| 2001/05/24 | 350,000 | 353,000 | 348,000 | 353,000 | 56 |
| 2001/05/23 | 353,000 | 355,000 | 345,000 | 350,000 | 264 |
| 2001/05/22 | 360,000 | 368,000 | 353,000 | 353,000 | 80 |
| 2001/05/21 | 355,000 | 355,000 | 351,000 | 355,000 | 125 |
| 2001/05/18 | 365,000 | 365,000 | 355,000 | 360,000 | 126 |
| 2001/05/17 | 370,000 | 372,000 | 365,000 | 365,000 | 64 |
| 2001/05/16 | 373,000 | 373,000 | 365,000 | 365,000 | 67 |
| 2001/05/15 | 366,000 | 375,000 | 366,000 | 372,000 | 76 |
| 2001/05/14 | 383,000 | 383,000 | 365,000 | 367,000 | 134 |
| 2001/05/11 | 393,000 | 393,000 | 380,000 | 383,000 | 74 |
| 2001/05/10 | 400,000 | 400,000 | 391,000 | 393,000 | 103 |
| 2001/05/09 | 400,000 | 420,000 | 390,000 | 400,000 | 451 |
| 2001/05/08 | 394,000 | 395,000 | 382,000 | 391,000 | 233 |
| 2001/05/07 | 381,000 | 397,000 | 374,000 | 389,000 | 294 |
| 2001/05/02 | 371,000 | 372,000 | 365,000 | 372,000 | 121 |
| 2001/05/01 | 360,000 | 365,000 | 359,000 | 365,000 | 108 |
| 2001/04/27 | 362,000 | 367,000 | 358,000 | 360,000 | 62 |
| 2001/04/26 | 360,000 | 375,000 | 360,000 | 361,000 | 87 |
| 2001/04/25 | 361,000 | 370,000 | 359,000 | 360,000 | 90 |
| 2001/04/24 | 370,000 | 370,000 | 360,000 | 360,000 | 126 |
| 2001/04/23 | 370,000 | 375,000 | 370,000 | 371,000 | 110 |
| 2001/04/20 | 394,000 | 394,000 | 376,000 | 378,000 | 153 |
| 2001/04/19 | 405,000 | 405,000 | 376,000 | 387,000 | 223 |
| 2001/04/18 | 372,000 | 388,000 | 372,000 | 380,000 | 92 |
| 2001/04/17 | 373,000 | 380,000 | 368,000 | 369,000 | 93 |
| 2001/04/16 | 382,000 | 382,000 | 371,000 | 375,000 | 56 |
| 2001/04/13 | 380,000 | 389,000 | 377,000 | 380,000 | 77 |
| 2001/04/12 | 391,000 | 391,000 | 375,000 | 376,000 | 56 |
| 2001/04/11 | 389,000 | 390,000 | 380,000 | 382,000 | 69 |
| 2001/04/10 | 390,000 | 390,000 | 374,000 | 374,000 | 76 |
| 2001/04/09 | 390,000 | 390,000 | 375,000 | 377,000 | 108 |
| 2001/04/06 | 419,000 | 419,000 | 382,000 | 390,000 | 168 |
| 2001/04/05 | 435,000 | 436,000 | 395,000 | 400,000 | 330 |
| 2001/04/04 | 373,000 | 421,000 | 373,000 | 421,000 | 326 |
| 2001/04/03 | 370,000 | 383,000 | 370,000 | 371,000 | 60 |
| 2001/04/02 | 386,000 | 386,000 | 369,000 | 375,000 | 80 |
| 2001/03/30 | 391,000 | 400,000 | 380,000 | 380,000 | 106 |
| 2001/03/29 | 395,000 | 404,000 | 390,000 | 391,000 | 139 |
| 2001/03/28 | 410,000 | 419,000 | 400,000 | 415,000 | 173 |
| 2001/03/27 | 422,000 | 423,000 | 396,000 | 398,000 | 147 |
| 2001/03/26 | 434,000 | 440,000 | 413,000 | 413,000 | 277 |
| 2001/03/23 | 398,000 | 420,000 | 398,000 | 419,000 | 270 |
| 2001/03/22 | 392,000 | 395,000 | 379,000 | 393,000 | 129 |
| 2001/03/21 | 370,000 | 385,000 | 370,000 | 382,000 | 96 |
| 2001/03/19 | 363,000 | 397,000 | 363,000 | 375,000 | 141 |
| 2001/03/16 | 375,000 | 397,000 | 375,000 | 378,000 | 182 |
| 2001/03/15 | 340,000 | 374,000 | 331,000 | 374,000 | 235 |
| 2001/03/14 | 376,000 | 390,000 | 360,000 | 363,000 | 158 |
| 2001/03/13 | 340,000 | 367,000 | 340,000 | 356,000 | 270 |
| 2001/03/12 | 385,000 | 387,000 | 375,000 | 380,000 | 198 |
| 2001/03/09 | 400,000 | 409,000 | 385,000 | 400,000 | 257 |
| 2001/03/08 | 430,000 | 430,000 | 404,000 | 406,000 | 277 |
| 2001/03/07 | 450,000 | 469,000 | 430,000 | 435,000 | 366 |
| 2001/03/06 | 382,000 | 427,000 | 382,000 | 427,000 | 328 |
| 2001/03/05 | 409,000 | 409,000 | 372,000 | 377,000 | 168 |
| 2001/03/02 | 415,000 | 415,000 | 403,000 | 409,000 | 183 |
| 2001/03/01 | 440,000 | 440,000 | 417,000 | 419,000 | 237 |
| 2001/02/28 | 450,000 | 450,000 | 435,000 | 435,000 | 146 |
| 2001/02/27 | 492,000 | 492,000 | 450,000 | 458,000 | 215 |
| 2001/02/26 | 475,000 | 500,000 | 470,000 | 477,000 | 679 |
| 2001/02/23 | 419,000 | 470,000 | 419,000 | 470,000 | 629 |
| 2001/02/22 | 425,000 | 440,000 | 402,000 | 420,000 | 479 |
| 2001/02/21 | 453,000 | 458,000 | 441,000 | 444,000 | 478 |
| 2001/02/20 | 490,000 | 495,000 | 470,000 | 473,000 | 416 |
| 2001/02/19 | 499,000 | 517,000 | 452,000 | 497,000 | 716 |
| 2001/02/16 | 570,000 | 579,000 | 516,000 | 518,000 | 775 |
| 2001/02/15 | 540,000 | 599,000 | 530,000 | 551,000 | 2,112 |
| 2001/02/14 | 487,000 | 539,000 | 466,000 | 530,000 | 1,587 |
| 2001/02/13 | 479,000 | 489,000 | 455,000 | 489,000 | 403 |
| 2001/02/09 | 449,000 | 490,000 | 432,000 | 471,000 | 620 |
| 2001/02/08 | 494,000 | 494,000 | 430,000 | 456,000 | 1,645 |
| 2001/02/07 | 474,000 | 474,000 | 474,000 | 474,000 | 650 |
| 2001/02/06 | 379,000 | 424,000 | 375,000 | 424,000 | 760 |
| 2001/02/05 | 361,000 | 392,000 | 355,000 | 374,000 | 302 |
| 2001/02/02 | 360,000 | 382,000 | 353,000 | 369,000 | 446 |
| 2001/02/01 | 355,000 | 360,000 | 348,000 | 355,000 | 197 |
| 2001/01/31 | 375,000 | 377,000 | 359,000 | 365,000 | 201 |
| 2001/01/30 | 365,000 | 384,000 | 365,000 | 373,000 | 180 |
| 2001/01/29 | 399,000 | 399,000 | 361,000 | 365,000 | 186 |
| 2001/01/26 | 405,000 | 418,000 | 387,000 | 399,000 | 452 |
| 2001/01/25 | 376,000 | 420,000 | 375,000 | 420,000 | 614 |
| 2001/01/24 | 347,000 | 380,000 | 343,000 | 370,000 | 274 |
| 2001/01/23 | 350,000 | 350,000 | 333,000 | 337,000 | 152 |
| 2001/01/22 | 405,000 | 405,000 | 358,000 | 363,000 | 319 |
| 2001/01/19 | 400,000 | 409,000 | 380,000 | 408,000 | 455 |
| 2001/01/18 | 355,000 | 390,000 | 350,000 | 380,000 | 535 |
| 2001/01/17 | 301,000 | 350,000 | 299,000 | 350,000 | 228 |
| 2001/01/16 | 300,000 | 306,000 | 290,000 | 300,000 | 75 |
| 2001/01/15 | 299,000 | 306,000 | 292,000 | 300,000 | 86 |
| 2001/01/12 | 299,000 | 299,000 | 288,000 | 291,000 | 67 |
| 2001/01/11 | 300,000 | 302,000 | 260,000 | 287,000 | 158 |
| 2001/01/10 | 316,000 | 326,000 | 301,000 | 310,000 | 129 |
| 2001/01/09 | 316,000 | 320,000 | 300,000 | 316,000 | 176 |
| 2001/01/05 | 300,000 | 320,000 | 299,000 | 316,000 | 128 |
| 2001/01/04 | 311,000 | 311,000 | 299,000 | 300,000 | 107 |