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 |
|---|---|---|---|---|---|
| 2003/12/30 | 104,000 | 106,000 | 103,000 | 105,000 | 56 |
| 2003/12/29 | 105,000 | 107,000 | 103,000 | 104,000 | 121 |
| 2003/12/26 | 99,000 | 107,000 | 99,000 | 104,000 | 180 |
| 2003/12/25 | 88,504 | 98,504 | 88,504 | 98,504 | 254 |
| 2003/12/24 | 86,000 | 92,504 | 85,104 | 88,504 | 321 |
| 2003/12/22 | 89,000 | 89,000 | 84,000 | 89,000 | 195 |
| 2003/12/19 | 98,704 | 98,800 | 88,304 | 89,104 | 263 |
| 2003/12/18 | 101,000 | 101,000 | 98,104 | 98,104 | 123 |
| 2003/12/17 | 105,000 | 105,000 | 102,000 | 102,000 | 107 |
| 2003/12/16 | 105,000 | 105,000 | 102,000 | 103,000 | 159 |
| 2003/12/15 | 111,000 | 112,000 | 103,000 | 110,000 | 131 |
| 2003/12/12 | 109,000 | 111,000 | 103,000 | 109,000 | 119 |
| 2003/12/11 | 115,000 | 118,000 | 105,000 | 111,000 | 160 |
| 2003/12/10 | 110,000 | 124,000 | 109,000 | 115,000 | 321 |
| 2003/12/09 | 110,000 | 110,000 | 104,000 | 108,000 | 108 |
| 2003/12/08 | 117,000 | 117,000 | 110,000 | 112,000 | 45 |
| 2003/12/05 | 118,000 | 118,000 | 110,000 | 118,000 | 68 |
| 2003/12/04 | 118,000 | 119,000 | 115,000 | 118,000 | 72 |
| 2003/12/03 | 116,000 | 120,000 | 113,000 | 120,000 | 132 |
| 2003/12/02 | 123,000 | 125,000 | 118,000 | 120,000 | 113 |
| 2003/12/01 | 119,000 | 121,000 | 112,000 | 121,000 | 194 |
| 2003/11/28 | 137,000 | 137,000 | 120,000 | 124,000 | 449 |
| 2003/11/27 | 126,000 | 144,000 | 125,000 | 138,000 | 479 |
| 2003/11/26 | 111,000 | 130,000 | 109,000 | 126,000 | 356 |
| 2003/11/25 | 112,000 | 116,000 | 105,000 | 110,000 | 88 |
| 2003/11/21 | 110,000 | 111,000 | 106,000 | 111,000 | 71 |
| 2003/11/20 | 110,000 | 114,000 | 108,000 | 110,000 | 93 |
| 2003/11/19 | 108,000 | 109,000 | 105,000 | 108,000 | 141 |
| 2003/11/18 | 103,000 | 112,000 | 98,000 | 112,000 | 248 |
| 2003/11/17 | 119,000 | 119,000 | 104,000 | 104,000 | 235 |
| 2003/11/14 | 130,000 | 130,000 | 119,000 | 124,000 | 125 |
| 2003/11/13 | 129,000 | 134,000 | 128,000 | 130,000 | 84 |
| 2003/11/12 | 120,000 | 128,000 | 119,000 | 126,000 | 262 |
| 2003/11/11 | 133,000 | 133,000 | 117,000 | 119,000 | 269 |
| 2003/11/10 | 141,000 | 141,000 | 135,000 | 137,000 | 87 |
| 2003/11/07 | 137,000 | 145,000 | 137,000 | 145,000 | 170 |
| 2003/11/06 | 145,000 | 146,000 | 133,000 | 136,000 | 311 |
| 2003/11/05 | 150,000 | 151,000 | 142,000 | 145,000 | 229 |
| 2003/11/04 | 160,000 | 160,000 | 150,000 | 151,000 | 267 |
| 2003/10/31 | 155,000 | 155,000 | 150,000 | 152,000 | 171 |
| 2003/10/30 | 163,000 | 163,000 | 152,000 | 155,000 | 284 |
| 2003/10/29 | 160,000 | 163,000 | 156,000 | 163,000 | 365 |
| 2003/10/28 | 160,000 | 173,000 | 148,000 | 151,000 | 1,674 |
| 2003/10/27 | 153,000 | 153,000 | 153,000 | 153,000 | 254 |
| 2003/10/24 | 167,000 | 187,000 | 163,000 | 173,000 | 1,724 |
| 2003/10/23 | 177,000 | 177,000 | 177,000 | 177,000 | 82 |
| 2003/10/22 | 197,000 | 197,000 | 197,000 | 197,000 | 322 |
| 2003/10/21 | 237,000 | 239,000 | 217,000 | 217,000 | 693 |
| 2003/10/20 | 227,000 | 237,000 | 225,000 | 237,000 | 2,281 |
| 2003/10/17 | 200,000 | 217,000 | 200,000 | 217,000 | 2,104 |
| 2003/10/16 | 198,000 | 199,000 | 189,000 | 197,000 | 500 |
| 2003/10/15 | 195,000 | 198,000 | 187,000 | 197,000 | 978 |
| 2003/10/14 | 185,000 | 194,000 | 183,000 | 194,000 | 793 |
| 2003/10/10 | 190,000 | 195,000 | 180,000 | 180,000 | 1,289 |
| 2003/10/09 | 164,000 | 187,000 | 164,000 | 184,000 | 1,854 |
| 2003/10/08 | 168,000 | 170,000 | 156,000 | 167,000 | 498 |
| 2003/10/07 | 147,000 | 166,000 | 145,000 | 166,000 | 779 |
| 2003/10/06 | 149,000 | 150,000 | 144,000 | 147,000 | 201 |
| 2003/10/03 | 150,000 | 152,000 | 142,000 | 149,000 | 203 |
| 2003/10/02 | 153,000 | 158,000 | 149,000 | 151,000 | 304 |
| 2003/10/01 | 145,000 | 155,000 | 143,000 | 152,000 | 190 |
| 2003/09/30 | 149,000 | 153,000 | 144,000 | 150,000 | 195 |
| 2003/09/29 | 148,000 | 148,000 | 137,000 | 145,000 | 86 |
| 2003/09/26 | 130,000 | 146,000 | 130,000 | 146,000 | 214 |
| 2003/09/25 | 139,000 | 140,000 | 130,000 | 135,000 | 327 |
| 2003/09/24 | 156,000 | 156,000 | 138,000 | 144,000 | 688 |
| 2003/09/22 | 165,000 | 167,000 | 150,000 | 158,000 | 531 |
| 2003/09/19 | 172,000 | 179,000 | 164,000 | 164,000 | 1,099 |
| 2003/09/18 | 144,000 | 165,000 | 137,000 | 163,000 | 1,364 |
| 2003/09/17 | 136,000 | 150,000 | 133,000 | 146,000 | 2,518 |
| 2003/09/16 | 112,000 | 130,000 | 110,000 | 130,000 | 1,526 |
| 2003/09/12 | 120,000 | 120,000 | 110,000 | 110,000 | 296 |
| 2003/09/11 | 106,000 | 122,000 | 106,000 | 116,000 | 723 |
| 2003/09/10 | 108,000 | 109,000 | 106,000 | 108,000 | 67 |
| 2003/09/09 | 109,000 | 111,000 | 106,000 | 110,000 | 128 |
| 2003/09/08 | 107,000 | 109,000 | 104,000 | 108,000 | 149 |
| 2003/09/05 | 104,000 | 107,000 | 101,000 | 107,000 | 158 |
| 2003/09/04 | 106,000 | 106,000 | 101,000 | 104,000 | 158 |
| 2003/09/03 | 111,000 | 111,000 | 105,000 | 105,000 | 166 |
| 2003/09/02 | 111,000 | 111,000 | 105,000 | 106,000 | 312 |
| 2003/09/01 | 111,000 | 116,000 | 108,000 | 111,000 | 421 |
| 2003/08/29 | 99,904 | 110,000 | 98,000 | 110,000 | 635 |
| 2003/08/28 | 102,000 | 103,000 | 99,504 | 99,504 | 88 |
| 2003/08/27 | 103,000 | 107,000 | 102,000 | 102,000 | 146 |
| 2003/08/26 | 108,000 | 108,000 | 101,000 | 103,000 | 117 |
| 2003/08/25 | 101,000 | 105,000 | 100,000 | 104,000 | 182 |
| 2003/08/22 | 110,000 | 110,000 | 100,000 | 106,000 | 295 |
| 2003/08/21 | 123,000 | 125,000 | 103,000 | 109,000 | 2,196 |
| 2003/08/20 | 109,000 | 109,000 | 109,000 | 109,000 | 456 |
| 2003/08/19 | 88,904 | 98,304 | 88,904 | 98,304 | 643 |
| 2003/08/18 | 87,000 | 88,304 | 86,000 | 88,304 | 95 |
| 2003/08/15 | 85,504 | 88,000 | 85,504 | 88,000 | 17 |
| 2003/08/14 | 88,000 | 88,000 | 84,000 | 88,000 | 54 |
| 2003/08/13 | 87,104 | 89,000 | 85,000 | 88,000 | 60 |
| 2003/08/12 | 85,000 | 89,904 | 83,000 | 88,000 | 93 |
| 2003/08/11 | 81,000 | 84,304 | 81,000 | 84,304 | 38 |
| 2003/08/08 | 84,904 | 84,904 | 83,000 | 84,000 | 10 |
| 2003/08/07 | 84,200 | 84,200 | 82,104 | 84,104 | 71 |
| 2003/08/06 | 84,000 | 90,000 | 84,000 | 84,104 | 70 |
| 2003/08/05 | 89,000 | 91,000 | 84,000 | 85,800 | 144 |
| 2003/08/04 | 86,400 | 91,000 | 84,000 | 88,904 | 104 |
| 2003/08/01 | 86,504 | 86,800 | 84,000 | 86,800 | 123 |
| 2003/07/31 | 91,000 | 91,000 | 86,000 | 87,504 | 198 |
| 2003/07/30 | 83,600 | 92,400 | 83,000 | 91,000 | 595 |
| 2003/07/29 | 83,400 | 83,504 | 81,200 | 82,400 | 156 |
| 2003/07/28 | 81,504 | 83,504 | 81,504 | 83,200 | 116 |
| 2003/07/25 | 83,104 | 83,504 | 81,304 | 81,304 | 227 |
| 2003/07/24 | 84,000 | 85,000 | 82,504 | 83,000 | 126 |
| 2003/07/23 | 82,400 | 84,000 | 81,904 | 83,000 | 57 |
| 2003/07/22 | 84,000 | 84,000 | 81,000 | 82,400 | 51 |
| 2003/07/18 | 84,904 | 85,000 | 82,000 | 84,504 | 150 |
| 2003/07/17 | 92,000 | 92,000 | 88,504 | 88,504 | 82 |
| 2003/07/16 | 93,000 | 95,000 | 92,200 | 93,000 | 37 |
| 2003/07/15 | 98,504 | 98,504 | 93,504 | 94,000 | 52 |
| 2003/07/14 | 97,000 | 97,000 | 95,504 | 97,000 | 67 |
| 2003/07/11 | 98,904 | 98,904 | 95,000 | 96,000 | 82 |
| 2003/07/10 | 99,800 | 99,800 | 96,000 | 99,000 | 61 |
| 2003/07/09 | 101,000 | 101,000 | 96,104 | 99,000 | 116 |
| 2003/07/08 | 103,000 | 113,000 | 99,800 | 101,000 | 431 |
| 2003/07/07 | 100,000 | 103,000 | 97,000 | 102,000 | 182 |
| 2003/07/04 | 100,000 | 100,000 | 96,000 | 100,000 | 98 |
| 2003/07/03 | 103,000 | 113,000 | 97,000 | 99,000 | 367 |
| 2003/07/02 | 94,904 | 103,000 | 94,000 | 103,000 | 548 |
| 2003/07/01 | 90,000 | 93,000 | 90,000 | 93,000 | 108 |
| 2003/06/30 | 91,000 | 91,000 | 89,000 | 90,000 | 52 |
| 2003/06/27 | 89,000 | 91,000 | 89,000 | 89,000 | 106 |
| 2003/06/26 | 90,000 | 90,000 | 87,904 | 89,000 | 42 |
| 2003/06/25 | 89,904 | 91,000 | 88,104 | 90,000 | 62 |
| 2003/06/24 | 90,000 | 90,000 | 87,000 | 88,000 | 41 |
| 2003/06/23 | 93,000 | 93,000 | 89,000 | 90,000 | 69 |
| 2003/06/20 | 90,000 | 93,000 | 90,000 | 92,904 | 61 |
| 2003/06/19 | 90,000 | 90,000 | 88,000 | 90,000 | 45 |
| 2003/06/18 | 92,000 | 92,504 | 87,000 | 87,000 | 88 |
| 2003/06/17 | 95,000 | 95,000 | 91,000 | 91,904 | 101 |
| 2003/06/16 | 90,000 | 92,000 | 90,000 | 91,000 | 37 |
| 2003/06/13 | 88,504 | 90,000 | 88,000 | 89,000 | 229 |
| 2003/06/12 | 91,000 | 91,000 | 85,504 | 89,504 | 252 |
| 2003/06/11 | 95,000 | 95,000 | 92,000 | 92,000 | 76 |
| 2003/06/10 | 96,000 | 97,000 | 93,000 | 95,000 | 189 |
| 2003/06/09 | 94,104 | 96,000 | 92,000 | 93,000 | 94 |
| 2003/06/06 | 99,504 | 100,000 | 93,600 | 97,000 | 147 |
| 2003/06/05 | 99,504 | 99,600 | 95,000 | 99,000 | 171 |
| 2003/06/04 | 101,000 | 102,000 | 97,000 | 99,800 | 228 |
| 2003/06/03 | 110,000 | 110,000 | 105,000 | 105,000 | 179 |
| 2003/06/02 | 113,000 | 118,000 | 108,000 | 109,000 | 344 |
| 2003/05/30 | 113,000 | 113,000 | 108,000 | 109,000 | 76 |
| 2003/05/29 | 115,000 | 118,000 | 110,000 | 113,000 | 293 |
| 2003/05/28 | 110,000 | 118,000 | 108,000 | 113,000 | 210 |
| 2003/05/27 | 105,000 | 115,000 | 103,000 | 108,000 | 185 |
| 2003/05/26 | 112,000 | 112,000 | 105,000 | 107,000 | 77 |
| 2003/05/23 | 107,000 | 115,000 | 104,000 | 111,000 | 597 |
| 2003/05/22 | 95,000 | 103,000 | 95,000 | 103,000 | 632 |
| 2003/05/21 | 91,000 | 93,000 | 91,000 | 93,000 | 104 |
| 2003/05/20 | 94,000 | 94,000 | 90,000 | 91,000 | 61 |
| 2003/05/19 | 99,000 | 100,000 | 93,000 | 96,904 | 163 |
| 2003/05/16 | 89,000 | 98,000 | 88,000 | 98,000 | 143 |
| 2003/05/15 | 100,000 | 101,000 | 88,000 | 88,000 | 350 |
| 2003/05/14 | 89,000 | 98,000 | 89,000 | 98,000 | 652 |
| 2003/05/13 | 89,400 | 89,400 | 85,504 | 88,000 | 105 |
| 2003/05/12 | 85,000 | 90,000 | 85,000 | 87,504 | 53 |
| 2003/05/09 | 86,000 | 86,000 | 82,904 | 86,000 | 99 |
| 2003/05/08 | 85,000 | 89,504 | 85,000 | 87,104 | 188 |
| 2003/05/07 | 83,000 | 90,000 | 81,000 | 87,000 | 450 |
| 2003/05/06 | 81,600 | 85,000 | 77,200 | 80,000 | 404 |
| 2003/05/02 | 77,000 | 80,600 | 77,000 | 80,600 | 118 |
| 2003/05/01 | 73,904 | 75,000 | 72,600 | 75,000 | 64 |
| 2003/04/30 | 72,104 | 74,504 | 72,104 | 73,904 | 56 |
| 2003/04/28 | 73,000 | 73,000 | 70,000 | 72,000 | 41 |
| 2003/04/25 | 78,000 | 80,000 | 70,000 | 74,000 | 62 |
| 2003/04/24 | 77,000 | 80,000 | 75,000 | 78,000 | 45 |
| 2003/04/23 | 78,904 | 80,000 | 77,000 | 80,000 | 81 |
| 2003/04/22 | 82,504 | 83,000 | 77,000 | 79,000 | 145 |
| 2003/04/21 | 78,000 | 81,504 | 77,000 | 81,504 | 352 |
| 2003/04/18 | 70,000 | 76,000 | 70,000 | 76,000 | 187 |
| 2003/04/17 | 69,904 | 70,000 | 69,000 | 69,304 | 69 |
| 2003/04/16 | 70,000 | 70,104 | 69,504 | 69,504 | 61 |
| 2003/04/15 | 72,000 | 72,000 | 70,000 | 70,000 | 100 |
| 2003/04/14 | 72,000 | 73,000 | 68,000 | 69,904 | 284 |
| 2003/04/11 | 59,000 | 68,000 | 59,000 | 68,000 | 89 |
| 2003/04/10 | 59,504 | 59,504 | 57,000 | 58,000 | 29 |
| 2003/04/09 | 57,000 | 60,504 | 57,000 | 59,504 | 30 |
| 2003/04/08 | 57,000 | 57,504 | 55,400 | 55,400 | 15 |
| 2003/04/07 | 56,200 | 56,200 | 56,104 | 56,200 | 9 |
| 2003/04/04 | 57,304 | 58,000 | 56,200 | 56,200 | 22 |
| 2003/04/03 | 59,000 | 59,000 | 57,504 | 57,600 | 11 |
| 2003/04/02 | 58,000 | 59,000 | 58,000 | 58,000 | 15 |
| 2003/04/01 | 60,000 | 60,000 | 57,104 | 58,000 | 17 |
| 2003/03/31 | 56,200 | 57,504 | 56,200 | 57,200 | 12 |
| 2003/03/28 | 58,200 | 58,400 | 58,104 | 58,104 | 24 |
| 2003/03/27 | 58,200 | 58,200 | 58,104 | 58,200 | 33 |
| 2003/03/26 | 58,104 | 60,000 | 58,104 | 58,104 | 17 |
| 2003/03/25 | 58,104 | 60,000 | 58,104 | 58,104 | 28 |
| 2003/03/24 | 64,704 | 64,704 | 58,104 | 58,104 | 24 |
| 2003/03/20 | 61,904 | 64,800 | 61,904 | 64,800 | 3 |
| 2003/03/19 | 56,000 | 61,904 | 56,000 | 61,904 | 7 |
| 2003/03/18 | 63,200 | 64,000 | 63,200 | 63,200 | 19 |
| 2003/03/17 | 66,000 | 66,000 | 60,104 | 60,104 | 17 |
| 2003/03/14 | 69,000 | 69,000 | 66,000 | 68,000 | 17 |
| 2003/03/13 | 64,000 | 65,000 | 62,000 | 64,504 | 29 |
| 2003/03/12 | 58,104 | 61,504 | 58,104 | 61,000 | 10 |
| 2003/03/11 | 59,904 | 59,904 | 58,104 | 58,104 | 13 |
| 2003/03/10 | 64,000 | 64,000 | 58,104 | 60,904 | 36 |
| 2003/03/07 | 65,000 | 66,000 | 63,104 | 65,000 | 16 |
| 2003/03/06 | 65,104 | 66,000 | 65,000 | 66,000 | 12 |
| 2003/03/05 | 71,000 | 72,000 | 67,000 | 69,000 | 36 |
| 2003/03/04 | 70,504 | 73,000 | 70,504 | 71,000 | 15 |
| 2003/03/03 | 72,704 | 72,704 | 71,000 | 72,504 | 14 |
| 2003/02/28 | 72,504 | 73,000 | 72,504 | 73,000 | 61 |
| 2003/02/27 | 71,504 | 73,504 | 71,000 | 73,504 | 53 |
| 2003/02/26 | 72,504 | 72,504 | 70,000 | 71,504 | 102 |
| 2003/02/25 | 72,504 | 73,504 | 72,400 | 73,504 | 52 |
| 2003/02/24 | 71,104 | 73,904 | 71,104 | 72,504 | 86 |
| 2003/02/21 | 69,000 | 70,504 | 68,000 | 70,504 | 36 |
| 2003/02/20 | 69,000 | 70,000 | 69,000 | 70,000 | 8 |
| 2003/02/19 | 69,600 | 70,000 | 68,504 | 70,000 | 9 |
| 2003/02/18 | 71,000 | 71,000 | 69,504 | 69,600 | 33 |
| 2003/02/17 | 72,000 | 72,000 | 70,504 | 70,504 | 11 |
| 2003/02/14 | 73,000 | 73,000 | 70,504 | 71,504 | 49 |
| 2003/02/13 | 70,000 | 71,000 | 70,000 | 71,000 | 48 |
| 2003/02/12 | 72,504 | 73,000 | 71,000 | 71,504 | 35 |
| 2003/02/10 | 69,800 | 73,000 | 67,104 | 73,000 | 95 |
| 2003/02/07 | 73,000 | 73,000 | 70,000 | 70,000 | 83 |
| 2003/02/06 | 74,904 | 75,000 | 71,000 | 74,904 | 68 |
| 2003/02/05 | 68,400 | 78,000 | 65,000 | 78,000 | 133 |
| 2003/02/04 | 71,000 | 71,000 | 68,000 | 69,000 | 168 |
| 2003/02/03 | 75,000 | 75,000 | 70,000 | 72,000 | 71 |
| 2003/01/31 | 73,000 | 77,000 | 68,904 | 75,000 | 208 |
| 2003/01/30 | 78,000 | 81,000 | 72,200 | 74,000 | 502 |
| 2003/01/29 | 72,000 | 72,000 | 72,000 | 72,000 | 271 |
| 2003/01/28 | 61,000 | 62,504 | 60,000 | 62,000 | 127 |
| 2003/01/27 | 63,000 | 63,000 | 60,104 | 62,504 | 68 |
| 2003/01/24 | 63,000 | 64,800 | 62,000 | 63,000 | 66 |
| 2003/01/23 | 59,104 | 62,000 | 59,104 | 62,000 | 47 |
| 2003/01/22 | 61,904 | 61,904 | 58,000 | 60,104 | 46 |
| 2003/01/21 | 62,000 | 62,000 | 61,000 | 61,904 | 7 |
| 2003/01/20 | 61,000 | 62,000 | 60,000 | 61,504 | 50 |
| 2003/01/17 | 58,000 | 62,000 | 58,000 | 61,000 | 71 |
| 2003/01/16 | 59,000 | 59,000 | 58,000 | 58,000 | 23 |
| 2003/01/15 | 60,000 | 60,000 | 58,000 | 59,000 | 29 |
| 2003/01/14 | 53,000 | 55,000 | 53,000 | 55,000 | 28 |
| 2003/01/10 | 52,904 | 52,904 | 52,904 | 52,904 | 1 |
| 2003/01/09 | 55,000 | 55,904 | 52,000 | 55,904 | 24 |
| 2003/01/08 | 62,000 | 62,000 | 55,104 | 59,904 | 18 |
| 2003/01/07 | 64,800 | 65,000 | 60,000 | 61,504 | 31 |
| 2003/01/06 | 65,104 | 65,104 | 63,000 | 63,000 | 12 |