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 |
|---|---|---|---|---|---|
| 2002/12/30 | 64,504 | 65,000 | 63,504 | 65,000 | 47 |
| 2002/12/27 | 62,000 | 65,000 | 61,504 | 61,504 | 66 |
| 2002/12/26 | 55,000 | 61,000 | 55,000 | 60,000 | 31 |
| 2002/12/25 | 50,200 | 55,000 | 49,504 | 55,000 | 36 |
| 2002/12/24 | 50,904 | 51,200 | 50,000 | 51,200 | 48 |
| 2002/12/20 | 51,000 | 52,000 | 48,000 | 51,200 | 94 |
| 2002/12/19 | 50,104 | 52,000 | 48,104 | 52,000 | 96 |
| 2002/12/18 | 53,904 | 53,904 | 52,000 | 52,000 | 36 |
| 2002/12/17 | 57,000 | 57,600 | 53,504 | 56,000 | 129 |
| 2002/12/16 | 64,104 | 64,104 | 56,200 | 56,600 | 62 |
| 2002/12/13 | 66,000 | 67,800 | 65,000 | 65,000 | 58 |
| 2002/12/12 | 67,904 | 67,904 | 65,000 | 65,000 | 43 |
| 2002/12/11 | 68,000 | 69,000 | 66,000 | 68,800 | 65 |
| 2002/12/10 | 67,800 | 68,800 | 65,904 | 68,800 | 13 |
| 2002/12/09 | 65,200 | 72,000 | 61,000 | 72,000 | 61 |
| 2002/12/06 | 67,000 | 68,000 | 64,000 | 66,904 | 79 |
| 2002/12/05 | 68,200 | 70,000 | 66,000 | 69,904 | 128 |
| 2002/12/04 | 75,000 | 75,504 | 68,000 | 71,200 | 356 |
| 2002/12/03 | 74,504 | 74,504 | 72,000 | 74,504 | 562 |
| 2002/12/02 | 64,504 | 64,504 | 61,000 | 64,504 | 276 |
| 2002/11/29 | 52,000 | 54,504 | 52,000 | 54,504 | 81 |
| 2002/11/28 | 45,504 | 49,504 | 45,504 | 49,504 | 242 |
| 2002/11/27 | 46,000 | 46,000 | 44,000 | 44,504 | 175 |
| 2002/11/26 | 48,104 | 48,104 | 45,600 | 48,000 | 73 |
| 2002/11/25 | 46,000 | 50,504 | 43,000 | 48,104 | 229 |
| 2002/11/22 | 47,504 | 47,504 | 44,304 | 45,504 | 88 |
| 2002/11/21 | 47,000 | 47,000 | 43,504 | 46,504 | 148 |
| 2002/11/20 | 46,000 | 46,400 | 44,504 | 46,400 | 99 |
| 2002/11/19 | 40,104 | 45,000 | 40,104 | 45,000 | 344 |
| 2002/11/18 | 50,104 | 50,104 | 50,104 | 50,104 | 36 |
| 2002/11/15 | 65,000 | 65,000 | 58,000 | 60,104 | 51 |
| 2002/11/14 | 67,800 | 67,800 | 62,600 | 65,000 | 23 |
| 2002/11/13 | 68,504 | 68,504 | 66,000 | 67,800 | 28 |
| 2002/11/12 | 67,904 | 67,904 | 65,000 | 66,800 | 13 |
| 2002/11/11 | 67,000 | 69,000 | 65,600 | 66,904 | 29 |
| 2002/11/08 | 67,000 | 67,000 | 63,504 | 67,000 | 19 |
| 2002/11/07 | 65,000 | 68,504 | 65,000 | 67,000 | 29 |
| 2002/11/06 | 64,000 | 66,000 | 64,000 | 65,000 | 42 |
| 2002/11/05 | 63,000 | 64,904 | 61,000 | 64,904 | 30 |
| 2002/11/01 | 63,000 | 64,504 | 63,000 | 63,200 | 33 |
| 2002/10/31 | 67,904 | 68,304 | 62,504 | 66,504 | 39 |
| 2002/10/30 | 67,504 | 68,504 | 66,000 | 68,504 | 11 |
| 2002/10/29 | 67,904 | 68,000 | 66,000 | 68,000 | 11 |
| 2002/10/28 | 63,000 | 68,000 | 63,000 | 68,000 | 14 |
| 2002/10/25 | 65,000 | 65,000 | 62,504 | 62,504 | 12 |
| 2002/10/24 | 65,000 | 69,000 | 65,000 | 66,000 | 8 |
| 2002/10/23 | 60,000 | 65,000 | 60,000 | 65,000 | 36 |
| 2002/10/22 | 69,304 | 69,304 | 63,000 | 63,000 | 67 |
| 2002/10/21 | 70,104 | 72,000 | 69,304 | 69,304 | 75 |
| 2002/10/18 | 68,000 | 72,000 | 68,000 | 70,000 | 99 |
| 2002/10/17 | 60,000 | 65,000 | 60,000 | 65,000 | 58 |
| 2002/10/16 | 68,000 | 71,000 | 60,000 | 61,000 | 123 |
| 2002/10/15 | 60,904 | 65,000 | 60,704 | 65,000 | 125 |
| 2002/10/11 | 53,000 | 58,504 | 52,000 | 55,000 | 161 |
| 2002/10/10 | 55,000 | 55,000 | 51,000 | 51,000 | 62 |
| 2002/10/09 | 57,504 | 57,504 | 55,000 | 56,000 | 40 |
| 2002/10/08 | 58,000 | 59,000 | 56,504 | 57,000 | 71 |
| 2002/10/07 | 60,000 | 60,000 | 57,504 | 58,904 | 27 |
| 2002/10/04 | 62,000 | 64,000 | 59,504 | 62,000 | 92 |
| 2002/10/03 | 67,000 | 67,000 | 61,000 | 61,504 | 135 |
| 2002/10/02 | 67,504 | 69,800 | 67,504 | 67,704 | 38 |
| 2002/10/01 | 70,504 | 70,504 | 66,504 | 67,200 | 94 |
| 2002/09/30 | 73,904 | 73,904 | 70,000 | 71,504 | 56 |
| 2002/09/27 | 72,304 | 75,000 | 72,104 | 74,000 | 62 |
| 2002/09/26 | 71,104 | 73,000 | 71,104 | 72,304 | 62 |
| 2002/09/25 | 74,504 | 74,504 | 72,000 | 72,104 | 44 |
| 2002/09/24 | 79,504 | 79,504 | 73,000 | 74,904 | 42 |
| 2002/09/20 | 80,000 | 81,000 | 80,000 | 80,200 | 26 |
| 2002/09/19 | 78,504 | 83,000 | 78,000 | 83,000 | 140 |
| 2002/09/18 | 80,200 | 80,304 | 78,504 | 79,504 | 60 |
| 2002/09/17 | 84,000 | 85,000 | 80,000 | 81,600 | 81 |
| 2002/09/13 | 88,304 | 88,304 | 85,000 | 87,000 | 47 |
| 2002/09/12 | 91,000 | 91,000 | 88,000 | 90,000 | 42 |
| 2002/09/11 | 93,504 | 93,504 | 91,504 | 92,000 | 24 |
| 2002/09/10 | 95,000 | 95,000 | 92,504 | 92,504 | 40 |
| 2002/09/09 | 94,704 | 94,904 | 91,000 | 93,000 | 50 |
| 2002/09/06 | 90,704 | 91,104 | 90,704 | 90,704 | 55 |
| 2002/09/05 | 91,704 | 93,000 | 91,200 | 92,904 | 48 |
| 2002/09/04 | 95,000 | 95,000 | 90,504 | 90,704 | 90 |
| 2002/09/03 | 101,000 | 102,000 | 97,000 | 98,000 | 77 |
| 2002/09/02 | 103,000 | 103,000 | 100,000 | 101,000 | 22 |
| 2002/08/30 | 104,000 | 104,000 | 103,000 | 104,000 | 25 |
| 2002/08/29 | 108,000 | 108,000 | 103,000 | 104,000 | 34 |
| 2002/08/28 | 108,000 | 108,000 | 103,000 | 108,000 | 90 |
| 2002/08/27 | 110,000 | 110,000 | 105,000 | 109,000 | 57 |
| 2002/08/26 | 106,000 | 111,000 | 106,000 | 111,000 | 83 |
| 2002/08/23 | 105,000 | 110,000 | 105,000 | 108,000 | 75 |
| 2002/08/22 | 102,000 | 103,000 | 101,000 | 103,000 | 62 |
| 2002/08/21 | 105,000 | 106,000 | 102,000 | 104,000 | 65 |
| 2002/08/20 | 114,000 | 114,000 | 103,000 | 105,000 | 222 |
| 2002/08/19 | 120,000 | 120,000 | 111,000 | 116,000 | 135 |
| 2002/08/16 | 127,000 | 135,000 | 118,000 | 120,000 | 386 |
| 2002/08/15 | 123,000 | 129,000 | 121,000 | 126,000 | 1,491 |
| 2002/08/14 | 104,000 | 109,000 | 104,000 | 109,000 | 368 |
| 2002/08/13 | 97,000 | 99,000 | 95,000 | 99,000 | 56 |
| 2002/08/12 | 97,504 | 100,000 | 97,504 | 100,000 | 21 |
| 2002/08/09 | 97,000 | 102,000 | 96,600 | 100,000 | 47 |
| 2002/08/08 | 101,000 | 101,000 | 96,000 | 96,504 | 99 |
| 2002/08/07 | 101,000 | 102,000 | 100,000 | 101,000 | 61 |
| 2002/08/06 | 103,000 | 103,000 | 100,000 | 101,000 | 39 |
| 2002/08/05 | 108,000 | 108,000 | 103,000 | 108,000 | 52 |
| 2002/08/02 | 110,000 | 110,000 | 105,000 | 106,000 | 49 |
| 2002/08/01 | 108,000 | 112,000 | 105,000 | 112,000 | 116 |
| 2002/07/31 | 108,000 | 109,000 | 105,000 | 109,000 | 55 |
| 2002/07/30 | 105,000 | 113,000 | 105,000 | 108,000 | 74 |
| 2002/07/29 | 109,000 | 109,000 | 103,000 | 105,000 | 29 |
| 2002/07/26 | 112,000 | 112,000 | 100,000 | 109,000 | 106 |
| 2002/07/25 | 109,000 | 117,000 | 109,000 | 112,000 | 262 |
| 2002/07/24 | 99,000 | 110,000 | 99,000 | 107,000 | 178 |
| 2002/07/23 | 99,000 | 100,000 | 99,000 | 99,504 | 29 |
| 2002/07/22 | 99,304 | 100,000 | 98,704 | 99,000 | 67 |
| 2002/07/19 | 104,000 | 104,000 | 100,000 | 103,000 | 102 |
| 2002/07/18 | 104,000 | 107,000 | 103,000 | 105,000 | 77 |
| 2002/07/17 | 109,000 | 109,000 | 101,000 | 105,000 | 107 |
| 2002/07/16 | 114,000 | 114,000 | 109,000 | 109,000 | 50 |
| 2002/07/15 | 109,000 | 114,000 | 109,000 | 114,000 | 64 |
| 2002/07/12 | 110,000 | 111,000 | 109,000 | 109,000 | 47 |
| 2002/07/11 | 112,000 | 114,000 | 109,000 | 109,000 | 63 |
| 2002/07/10 | 112,000 | 116,000 | 111,000 | 114,000 | 78 |
| 2002/07/09 | 111,000 | 113,000 | 108,000 | 113,000 | 81 |
| 2002/07/08 | 120,000 | 120,000 | 113,000 | 114,000 | 116 |
| 2002/07/05 | 120,000 | 120,000 | 118,000 | 119,000 | 55 |
| 2002/07/04 | 123,000 | 124,000 | 118,000 | 120,000 | 67 |
| 2002/07/03 | 118,000 | 127,000 | 118,000 | 123,000 | 170 |
| 2002/07/02 | 117,000 | 120,000 | 115,000 | 120,000 | 62 |
| 2002/07/01 | 121,000 | 121,000 | 116,000 | 117,000 | 68 |
| 2002/06/28 | 116,000 | 121,000 | 115,000 | 120,000 | 152 |
| 2002/06/27 | 110,000 | 118,000 | 110,000 | 114,000 | 90 |
| 2002/06/26 | 106,000 | 120,000 | 106,000 | 110,000 | 193 |
| 2002/06/25 | 105,000 | 108,000 | 102,000 | 106,000 | 144 |
| 2002/06/24 | 109,000 | 109,000 | 105,000 | 107,000 | 103 |
| 2002/06/21 | 115,000 | 115,000 | 111,000 | 112,000 | 80 |
| 2002/06/20 | 110,000 | 120,000 | 110,000 | 115,000 | 131 |
| 2002/06/19 | 120,000 | 120,000 | 115,000 | 115,000 | 132 |
| 2002/06/18 | 125,000 | 128,000 | 116,000 | 123,000 | 125 |
| 2002/06/17 | 130,000 | 130,000 | 123,000 | 124,000 | 46 |
| 2002/06/14 | 130,000 | 131,000 | 127,000 | 131,000 | 72 |
| 2002/06/13 | 136,000 | 136,000 | 125,000 | 132,000 | 145 |
| 2002/06/12 | 135,000 | 136,000 | 130,000 | 136,000 | 99 |
| 2002/06/11 | 130,000 | 137,000 | 130,000 | 135,000 | 98 |
| 2002/06/10 | 130,000 | 131,000 | 128,000 | 130,000 | 192 |
| 2002/06/07 | 141,000 | 141,000 | 135,000 | 135,000 | 189 |
| 2002/06/06 | 145,000 | 146,000 | 142,000 | 143,000 | 118 |
| 2002/06/05 | 151,000 | 151,000 | 141,000 | 146,000 | 221 |
| 2002/06/04 | 150,000 | 152,000 | 149,000 | 151,000 | 153 |
| 2002/06/03 | 153,000 | 159,000 | 150,000 | 153,000 | 323 |
| 2002/05/31 | 153,000 | 169,000 | 153,000 | 163,000 | 478 |
| 2002/05/30 | 156,000 | 156,000 | 150,000 | 151,000 | 205 |
| 2002/05/29 | 153,000 | 157,000 | 152,000 | 157,000 | 105 |
| 2002/05/28 | 152,000 | 156,000 | 152,000 | 153,000 | 81 |
| 2002/05/27 | 150,000 | 156,000 | 150,000 | 150,000 | 170 |
| 2002/05/24 | 155,000 | 155,000 | 149,000 | 149,000 | 217 |
| 2002/05/23 | 159,000 | 159,000 | 154,000 | 155,000 | 82 |
| 2002/05/22 | 159,000 | 161,000 | 157,000 | 159,000 | 52 |
| 2002/05/21 | 160,000 | 162,000 | 156,000 | 162,000 | 34 |
| 2002/05/20 | 160,000 | 165,000 | 155,000 | 163,000 | 204 |
| 2002/05/17 | 158,000 | 166,000 | 152,000 | 164,000 | 230 |
| 2002/05/16 | 153,000 | 170,000 | 151,000 | 160,000 | 168 |
| 2002/05/15 | 151,000 | 154,000 | 150,000 | 153,000 | 109 |
| 2002/05/14 | 158,000 | 158,000 | 155,000 | 155,000 | 106 |
| 2002/05/13 | 163,000 | 163,000 | 157,000 | 158,000 | 82 |
| 2002/05/10 | 162,000 | 164,000 | 161,000 | 162,000 | 38 |
| 2002/05/09 | 162,000 | 167,000 | 161,000 | 162,000 | 58 |
| 2002/05/08 | 162,000 | 163,000 | 160,000 | 161,000 | 158 |
| 2002/05/07 | 166,000 | 166,000 | 160,000 | 162,000 | 91 |
| 2002/05/02 | 164,000 | 175,000 | 164,000 | 168,000 | 152 |
| 2002/05/01 | 163,000 | 168,000 | 161,000 | 165,000 | 167 |
| 2002/04/30 | 167,000 | 167,000 | 161,000 | 163,000 | 168 |
| 2002/04/26 | 178,000 | 178,000 | 171,000 | 173,000 | 129 |
| 2002/04/25 | 180,000 | 180,000 | 178,000 | 178,000 | 99 |
| 2002/04/24 | 179,000 | 182,000 | 178,000 | 180,000 | 70 |
| 2002/04/23 | 181,000 | 181,000 | 179,000 | 180,000 | 62 |
| 2002/04/22 | 180,000 | 182,000 | 178,000 | 181,000 | 112 |
| 2002/04/19 | 180,000 | 181,000 | 179,000 | 180,000 | 86 |
| 2002/04/18 | 181,000 | 182,000 | 180,000 | 181,000 | 113 |
| 2002/04/17 | 183,000 | 183,000 | 181,000 | 182,000 | 73 |
| 2002/04/16 | 181,000 | 186,000 | 180,000 | 186,000 | 84 |
| 2002/04/15 | 183,000 | 185,000 | 182,000 | 182,000 | 53 |
| 2002/04/12 | 185,000 | 185,000 | 181,000 | 185,000 | 58 |
| 2002/04/11 | 185,000 | 187,000 | 183,000 | 187,000 | 66 |
| 2002/04/10 | 184,000 | 184,000 | 182,000 | 182,000 | 66 |
| 2002/04/09 | 192,000 | 192,000 | 185,000 | 185,000 | 136 |
| 2002/04/08 | 194,000 | 201,000 | 190,000 | 194,000 | 220 |
| 2002/04/05 | 190,000 | 200,000 | 187,000 | 195,000 | 288 |
| 2002/04/04 | 184,000 | 193,000 | 181,000 | 189,000 | 135 |
| 2002/04/03 | 190,000 | 190,000 | 184,000 | 186,000 | 59 |
| 2002/04/02 | 178,000 | 198,000 | 177,000 | 191,000 | 197 |
| 2002/04/01 | 182,000 | 182,000 | 178,000 | 178,000 | 169 |
| 2002/03/29 | 183,000 | 187,000 | 182,000 | 182,000 | 79 |
| 2002/03/28 | 183,000 | 186,000 | 182,000 | 183,000 | 112 |
| 2002/03/27 | 187,000 | 187,000 | 182,000 | 184,000 | 68 |
| 2002/03/26 | 181,000 | 187,000 | 181,000 | 187,000 | 146 |
| 2002/03/25 | 189,000 | 189,000 | 183,000 | 185,000 | 98 |
| 2002/03/22 | 197,000 | 197,000 | 189,000 | 190,000 | 111 |
| 2002/03/20 | 197,000 | 198,000 | 191,000 | 198,000 | 194 |
| 2002/03/19 | 198,000 | 199,000 | 193,000 | 196,000 | 141 |
| 2002/03/18 | 204,000 | 204,000 | 198,000 | 198,000 | 101 |
| 2002/03/15 | 201,000 | 205,000 | 200,000 | 205,000 | 149 |
| 2002/03/14 | 196,000 | 201,000 | 196,000 | 201,000 | 107 |
| 2002/03/13 | 205,000 | 207,000 | 199,000 | 200,000 | 247 |
| 2002/03/12 | 216,000 | 223,000 | 207,000 | 211,000 | 686 |
| 2002/03/11 | 205,000 | 217,000 | 200,000 | 217,000 | 729 |
| 2002/03/08 | 203,000 | 210,000 | 195,000 | 205,000 | 401 |
| 2002/03/07 | 186,000 | 205,000 | 186,000 | 205,000 | 656 |
| 2002/03/06 | 188,000 | 188,000 | 180,000 | 185,000 | 207 |
| 2002/03/05 | 195,000 | 199,000 | 185,000 | 188,000 | 225 |
| 2002/03/04 | 186,000 | 200,000 | 186,000 | 192,000 | 209 |
| 2002/03/01 | 183,000 | 186,000 | 180,000 | 186,000 | 122 |
| 2002/02/28 | 182,000 | 187,000 | 178,000 | 181,000 | 170 |
| 2002/02/27 | 180,000 | 190,000 | 178,000 | 184,000 | 149 |
| 2002/02/26 | 182,000 | 185,000 | 180,000 | 181,000 | 149 |
| 2002/02/25 | 187,000 | 187,000 | 180,000 | 182,000 | 164 |
| 2002/02/22 | 188,000 | 190,000 | 182,000 | 189,000 | 275 |
| 2002/02/21 | 188,000 | 193,000 | 188,000 | 189,000 | 143 |
| 2002/02/20 | 189,000 | 195,000 | 187,000 | 190,000 | 159 |
| 2002/02/19 | 196,000 | 204,000 | 192,000 | 193,000 | 241 |
| 2002/02/18 | 190,000 | 196,000 | 189,000 | 192,000 | 145 |
| 2002/02/15 | 195,000 | 195,000 | 191,000 | 193,000 | 132 |
| 2002/02/14 | 199,000 | 202,000 | 196,000 | 197,000 | 161 |
| 2002/02/13 | 202,000 | 203,000 | 195,000 | 197,000 | 139 |
| 2002/02/12 | 199,000 | 201,000 | 197,000 | 201,000 | 142 |
| 2002/02/08 | 198,000 | 200,000 | 191,000 | 193,000 | 223 |
| 2002/02/07 | 209,000 | 209,000 | 198,000 | 198,000 | 221 |
| 2002/02/06 | 189,000 | 207,000 | 189,000 | 207,000 | 798 |
| 2002/02/05 | 190,000 | 195,000 | 186,000 | 187,000 | 248 |
| 2002/02/04 | 202,000 | 206,000 | 195,000 | 196,000 | 319 |
| 2002/02/01 | 215,000 | 220,000 | 203,000 | 208,000 | 259 |
| 2002/01/31 | 223,000 | 226,000 | 211,000 | 213,000 | 228 |
| 2002/01/30 | 217,000 | 222,000 | 210,000 | 221,000 | 211 |
| 2002/01/29 | 228,000 | 228,000 | 208,000 | 220,000 | 713 |
| 2002/01/28 | 202,000 | 220,000 | 200,000 | 220,000 | 387 |
| 2002/01/25 | 210,000 | 216,000 | 200,000 | 200,000 | 249 |
| 2002/01/24 | 216,000 | 222,000 | 205,000 | 206,000 | 314 |
| 2002/01/23 | 215,000 | 220,000 | 207,000 | 216,000 | 658 |
| 2002/01/22 | 249,000 | 249,000 | 225,000 | 225,000 | 1,457 |
| 2002/01/21 | 223,000 | 245,000 | 218,000 | 245,000 | 2,243 |
| 2002/01/18 | 235,000 | 245,000 | 224,000 | 225,000 | 3,669 |
| 2002/01/17 | 206,000 | 225,000 | 206,000 | 225,000 | 3,081 |
| 2002/01/16 | 180,000 | 205,000 | 180,000 | 205,000 | 1,784 |
| 2002/01/15 | 182,000 | 186,000 | 175,000 | 185,000 | 371 |
| 2002/01/11 | 188,000 | 190,000 | 178,000 | 188,000 | 391 |
| 2002/01/10 | 175,000 | 192,000 | 174,000 | 185,000 | 661 |
| 2002/01/09 | 178,000 | 179,000 | 169,000 | 175,000 | 204 |
| 2002/01/08 | 167,000 | 183,000 | 167,000 | 175,000 | 384 |
| 2002/01/07 | 163,000 | 166,000 | 159,000 | 166,000 | 131 |
| 2002/01/04 | 171,000 | 171,000 | 164,000 | 164,000 | 52 |