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 |
|---|---|---|---|---|---|
| 2005/12/30 | 528,000 | 540,000 | 521,000 | 539,000 | 1,374 |
| 2005/12/29 | 530,000 | 549,000 | 510,000 | 515,000 | 3,489 |
| 2005/12/28 | 485,000 | 525,000 | 481,000 | 523,000 | 5,652 |
| 2005/12/27 | 475,000 | 485,000 | 467,000 | 475,000 | 669 |
| 2005/12/26 | 477,000 | 484,000 | 471,000 | 478,000 | 344 |
| 2005/12/22 | 475,000 | 481,000 | 466,000 | 477,000 | 394 |
| 2005/12/21 | 488,000 | 492,000 | 470,000 | 470,000 | 854 |
| 2005/12/20 | 460,000 | 486,000 | 460,000 | 479,000 | 1,379 |
| 2005/12/19 | 479,000 | 479,000 | 456,000 | 460,000 | 873 |
| 2005/12/16 | 482,000 | 493,000 | 465,000 | 475,000 | 2,229 |
| 2005/12/15 | 479,000 | 501,000 | 474,000 | 479,000 | 2,659 |
| 2005/12/14 | 481,000 | 483,000 | 471,000 | 473,000 | 776 |
| 2005/12/13 | 471,000 | 494,000 | 469,000 | 477,000 | 2,275 |
| 2005/12/12 | 477,000 | 477,000 | 459,000 | 466,000 | 815 |
| 2005/12/09 | 454,000 | 483,000 | 454,000 | 473,000 | 2,124 |
| 2005/12/08 | 464,000 | 469,000 | 446,000 | 455,000 | 771 |
| 2005/12/07 | 445,000 | 470,000 | 445,000 | 466,000 | 1,236 |
| 2005/12/06 | 443,000 | 462,000 | 435,000 | 445,000 | 742 |
| 2005/12/05 | 434,000 | 458,000 | 434,000 | 448,000 | 691 |
| 2005/12/02 | 438,000 | 438,000 | 430,000 | 434,000 | 264 |
| 2005/12/01 | 440,000 | 440,000 | 429,000 | 437,000 | 343 |
| 2005/11/30 | 439,000 | 450,000 | 435,000 | 443,000 | 429 |
| 2005/11/29 | 425,000 | 454,000 | 425,000 | 454,000 | 782 |
| 2005/11/28 | 425,000 | 436,000 | 424,000 | 425,000 | 396 |
| 2005/11/25 | 445,000 | 445,000 | 432,000 | 436,000 | 362 |
| 2005/11/24 | 470,000 | 472,000 | 445,000 | 448,000 | 1,019 |
| 2005/11/22 | 433,000 | 469,000 | 428,000 | 460,000 | 2,618 |
| 2005/11/21 | 424,000 | 441,000 | 414,000 | 425,000 | 778 |
| 2005/11/18 | 440,000 | 448,000 | 426,000 | 432,000 | 728 |
| 2005/11/17 | 452,000 | 455,000 | 420,000 | 430,000 | 2,571 |
| 2005/11/16 | 469,000 | 475,000 | 440,000 | 462,000 | 3,348 |
| 2005/11/15 | 453,000 | 490,000 | 449,000 | 484,000 | 5,015 |
| 2005/11/14 | 442,000 | 451,000 | 422,000 | 449,000 | 2,806 |
| 2005/11/11 | 393,000 | 436,000 | 385,000 | 432,000 | 4,789 |
| 2005/11/10 | 398,000 | 398,000 | 372,000 | 390,000 | 1,448 |
| 2005/11/09 | 380,000 | 398,000 | 371,000 | 395,000 | 1,801 |
| 2005/11/08 | 372,000 | 395,000 | 358,000 | 390,000 | 2,281 |
| 2005/11/07 | 348,000 | 369,000 | 339,000 | 368,000 | 2,435 |
| 2005/11/04 | 327,000 | 368,000 | 324,000 | 358,000 | 7,215 |
| 2005/11/02 | 328,000 | 328,000 | 319,000 | 319,000 | 521 |
| 2005/11/01 | 325,000 | 326,000 | 321,000 | 326,000 | 598 |
| 2005/10/31 | 332,000 | 332,000 | 319,000 | 322,000 | 824 |
| 2005/10/28 | 321,000 | 335,000 | 320,000 | 329,000 | 1,313 |
| 2005/10/27 | 322,000 | 324,000 | 314,000 | 320,000 | 839 |
| 2005/10/26 | 322,000 | 332,000 | 320,000 | 323,000 | 2,961 |
| 2005/10/25 | 315,000 | 319,000 | 313,000 | 319,000 | 1,094 |
| 2005/10/24 | 313,000 | 319,000 | 310,000 | 313,000 | 792 |
| 2005/10/21 | 306,000 | 320,000 | 305,000 | 315,000 | 1,537 |
| 2005/10/20 | 311,000 | 312,000 | 303,000 | 308,000 | 459 |
| 2005/10/19 | 313,000 | 313,000 | 308,000 | 312,000 | 483 |
| 2005/10/18 | 310,000 | 314,000 | 306,000 | 312,000 | 1,297 |
| 2005/10/17 | 301,000 | 310,000 | 301,000 | 307,000 | 589 |
| 2005/10/14 | 290,000 | 313,000 | 287,000 | 302,000 | 1,078 |
| 2005/10/13 | 280,000 | 292,000 | 280,000 | 289,000 | 477 |
| 2005/10/12 | 289,000 | 290,000 | 286,000 | 289,000 | 221 |
| 2005/10/11 | 289,000 | 291,000 | 285,000 | 290,000 | 231 |
| 2005/10/07 | 289,000 | 291,000 | 281,000 | 284,000 | 668 |
| 2005/10/06 | 288,000 | 290,000 | 283,000 | 289,000 | 392 |
| 2005/10/05 | 290,000 | 294,000 | 280,000 | 285,000 | 323 |
| 2005/10/04 | 284,000 | 296,000 | 284,000 | 292,000 | 401 |
| 2005/10/03 | 281,000 | 292,000 | 279,000 | 285,000 | 731 |
| 2005/09/30 | 273,000 | 281,000 | 273,000 | 280,000 | 418 |
| 2005/09/29 | 273,000 | 282,000 | 270,000 | 282,000 | 685 |
| 2005/09/28 | 272,000 | 284,000 | 265,000 | 271,000 | 1,115 |
| 2005/09/27 | 290,000 | 290,000 | 271,000 | 280,000 | 1,315 |
| 2005/09/26 | 295,000 | 297,000 | 290,000 | 290,000 | 756 |
| 2005/09/22 | 292,000 | 296,000 | 282,000 | 296,000 | 1,232 |
| 2005/09/21 | 295,000 | 297,000 | 291,000 | 295,000 | 889 |
| 2005/09/20 | 308,000 | 309,000 | 294,000 | 295,000 | 1,790 |
| 2005/09/16 | 312,000 | 312,000 | 306,000 | 308,000 | 711 |
| 2005/09/15 | 317,000 | 317,000 | 307,000 | 312,000 | 1,244 |
| 2005/09/14 | 317,000 | 325,000 | 311,000 | 315,000 | 2,110 |
| 2005/09/13 | 324,000 | 326,000 | 311,000 | 313,000 | 2,903 |
| 2005/09/12 | 340,000 | 340,000 | 325,000 | 329,000 | 3,622 |
| 2005/09/09 | 326,000 | 337,000 | 316,000 | 330,000 | 5,778 |
| 2005/09/08 | 337,000 | 341,000 | 316,000 | 321,000 | 9,149 |
| 2005/09/07 | 302,000 | 333,000 | 300,000 | 332,000 | 13,275 |
| 2005/09/06 | 299,000 | 304,000 | 295,000 | 302,000 | 2,588 |
| 2005/09/05 | 292,000 | 297,000 | 288,000 | 295,000 | 644 |
| 2005/09/02 | 289,000 | 294,000 | 285,000 | 288,000 | 757 |
| 2005/09/01 | 295,000 | 306,000 | 291,000 | 292,000 | 3,874 |
| 2005/08/31 | 286,000 | 297,000 | 286,000 | 292,000 | 1,837 |
| 2005/08/30 | 283,000 | 297,000 | 278,000 | 289,000 | 3,876 |
| 2005/08/29 | 286,000 | 286,000 | 278,000 | 281,000 | 400 |
| 2005/08/26 | 285,000 | 295,000 | 279,000 | 284,000 | 1,415 |
| 2005/08/25 | 281,000 | 285,000 | 276,000 | 285,000 | 714 |
| 2005/08/24 | 275,000 | 287,000 | 272,000 | 285,000 | 802 |
| 2005/08/23 | 285,000 | 285,000 | 277,000 | 279,000 | 761 |
| 2005/08/22 | 292,000 | 293,000 | 280,000 | 285,000 | 856 |
| 2005/08/19 | 273,000 | 295,000 | 269,000 | 291,000 | 6,969 |
| 2005/08/18 | 265,000 | 269,000 | 260,000 | 269,000 | 523 |
| 2005/08/17 | 267,000 | 267,000 | 258,000 | 261,000 | 452 |
| 2005/08/16 | 261,000 | 267,000 | 252,000 | 264,000 | 399 |
| 2005/08/15 | 266,000 | 270,000 | 257,000 | 260,000 | 651 |
| 2005/08/12 | 271,000 | 278,000 | 266,000 | 271,000 | 418 |
| 2005/08/11 | 276,000 | 276,000 | 267,000 | 267,000 | 822 |
| 2005/08/10 | 273,000 | 282,000 | 270,000 | 276,000 | 1,622 |
| 2005/08/09 | 265,000 | 274,000 | 258,000 | 272,000 | 1,239 |
| 2005/08/08 | 258,000 | 264,000 | 245,000 | 262,000 | 421 |
| 2005/08/05 | 263,000 | 272,000 | 253,000 | 255,000 | 870 |
| 2005/08/04 | 242,000 | 273,000 | 242,000 | 267,000 | 4,485 |
| 2005/08/03 | 293,000 | 294,000 | 281,000 | 282,000 | 1,292 |
| 2005/08/02 | 299,000 | 304,000 | 285,000 | 289,000 | 3,667 |
| 2005/08/01 | 279,000 | 300,000 | 275,000 | 295,000 | 3,183 |
| 2005/07/29 | 289,000 | 291,000 | 277,000 | 278,000 | 1,164 |
| 2005/07/28 | 292,000 | 292,000 | 281,000 | 283,000 | 1,016 |
| 2005/07/27 | 292,000 | 295,000 | 288,000 | 289,000 | 1,056 |
| 2005/07/26 | 299,000 | 300,000 | 287,000 | 288,000 | 2,323 |
| 2005/07/25 | 294,000 | 312,000 | 290,000 | 298,000 | 10,098 |
| 2005/07/22 | 271,000 | 297,000 | 268,000 | 296,000 | 3,426 |
| 2005/07/21 | 278,000 | 282,000 | 272,000 | 275,000 | 1,037 |
| 2005/07/20 | 284,000 | 288,000 | 278,000 | 282,000 | 1,424 |
| 2005/07/19 | 270,000 | 288,000 | 266,000 | 288,000 | 2,291 |
| 2005/07/15 | 287,000 | 293,000 | 267,000 | 272,000 | 4,861 |
| 2005/07/14 | 297,000 | 304,000 | 270,000 | 270,000 | 4,737 |
| 2005/07/13 | 305,000 | 310,000 | 290,000 | 294,000 | 10,069 |
| 2005/07/12 | 287,000 | 301,000 | 273,000 | 300,000 | 9,792 |
| 2005/07/11 | 267,000 | 294,000 | 265,000 | 288,000 | 16,750 |
| 2005/07/08 | 252,000 | 265,000 | 247,000 | 263,000 | 12,553 |
| 2005/07/07 | 241,000 | 252,000 | 240,000 | 252,000 | 9,110 |
| 2005/07/06 | 232,000 | 246,000 | 230,000 | 243,000 | 7,963 |
| 2005/07/05 | 235,000 | 239,000 | 227,000 | 230,000 | 2,022 |
| 2005/07/04 | 232,000 | 242,000 | 226,000 | 235,000 | 4,479 |
| 2005/07/01 | 220,000 | 235,000 | 220,000 | 233,000 | 6,476 |
| 2005/06/30 | 209,000 | 222,000 | 207,000 | 216,000 | 2,060 |
| 2005/06/29 | 205,000 | 214,000 | 203,000 | 208,000 | 1,260 |
| 2005/06/28 | 202,000 | 204,000 | 198,000 | 202,000 | 508 |
| 2005/06/27 | 207,000 | 208,000 | 202,000 | 204,000 | 462 |
| 2005/06/24 | 204,000 | 212,000 | 204,000 | 208,000 | 843 |
| 2005/06/23 | 203,000 | 215,000 | 201,000 | 209,000 | 1,894 |
| 2005/06/22 | 206,000 | 207,000 | 198,000 | 203,000 | 530 |
| 2005/06/21 | 207,000 | 208,000 | 202,000 | 202,000 | 430 |
| 2005/06/20 | 200,000 | 211,000 | 200,000 | 203,000 | 446 |
| 2005/06/17 | 200,000 | 204,000 | 194,000 | 203,000 | 887 |
| 2005/06/16 | 207,000 | 210,000 | 201,000 | 203,000 | 655 |
| 2005/06/15 | 205,000 | 212,000 | 204,000 | 207,000 | 765 |
| 2005/06/14 | 223,000 | 224,000 | 208,000 | 208,000 | 1,415 |
| 2005/06/13 | 230,000 | 230,000 | 222,000 | 223,000 | 743 |
| 2005/06/10 | 219,000 | 229,000 | 219,000 | 227,000 | 1,296 |
| 2005/06/09 | 229,000 | 230,000 | 220,000 | 223,000 | 1,215 |
| 2005/06/08 | 226,000 | 238,000 | 223,000 | 225,000 | 5,828 |
| 2005/06/07 | 228,000 | 233,000 | 219,000 | 222,000 | 4,398 |
| 2005/06/06 | 220,000 | 231,000 | 215,000 | 228,000 | 5,280 |
| 2005/06/03 | 219,000 | 223,000 | 213,000 | 214,000 | 1,271 |
| 2005/06/02 | 215,000 | 220,000 | 210,000 | 217,000 | 1,387 |
| 2005/06/01 | 220,000 | 226,000 | 211,000 | 211,000 | 1,736 |
| 2005/05/31 | 212,000 | 222,000 | 208,000 | 220,000 | 1,303 |
| 2005/05/30 | 225,000 | 225,000 | 213,000 | 215,000 | 802 |
| 2005/05/27 | 226,000 | 229,000 | 214,000 | 225,000 | 1,402 |
| 2005/05/26 | 204,000 | 226,000 | 202,000 | 225,000 | 2,289 |
| 2005/05/25 | 222,000 | 227,000 | 207,000 | 212,000 | 2,170 |
| 2005/05/24 | 238,000 | 238,000 | 216,000 | 222,000 | 4,556 |
| 2005/05/23 | 244,000 | 250,000 | 232,000 | 241,000 | 4,061 |
| 2005/05/20 | 250,000 | 255,000 | 234,000 | 236,000 | 12,610 |
| 2005/05/19 | 221,000 | 249,000 | 219,000 | 248,000 | 14,986 |
| 2005/05/18 | 209,000 | 224,000 | 202,000 | 214,000 | 8,049 |
| 2005/05/17 | 218,000 | 222,000 | 190,000 | 195,000 | 2,828 |
| 2005/05/16 | 227,000 | 237,000 | 210,000 | 210,000 | 4,279 |
| 2005/05/13 | 226,000 | 245,000 | 214,000 | 215,000 | 6,549 |
| 2005/05/12 | 217,000 | 252,000 | 201,000 | 233,000 | 14,316 |
| 2005/05/11 | 190,000 | 217,000 | 181,000 | 217,000 | 10,434 |
| 2005/05/10 | 188,000 | 196,000 | 178,000 | 187,000 | 3,620 |
| 2005/05/09 | 190,000 | 201,000 | 183,000 | 189,000 | 9,407 |
| 2005/05/06 | 169,000 | 195,000 | 167,000 | 184,000 | 3,343 |
| 2005/05/02 | 160,000 | 168,000 | 160,000 | 166,000 | 368 |
| 2005/04/28 | 163,000 | 164,000 | 157,000 | 157,000 | 119 |
| 2005/04/27 | 166,000 | 166,000 | 162,000 | 164,000 | 497 |
| 2005/04/26 | 158,000 | 170,000 | 158,000 | 164,000 | 1,161 |
| 2005/04/25 | 162,000 | 162,000 | 158,000 | 158,000 | 116 |
| 2005/04/22 | 161,000 | 164,000 | 158,000 | 162,000 | 205 |
| 2005/04/21 | 152,000 | 160,000 | 152,000 | 158,000 | 114 |
| 2005/04/20 | 157,000 | 157,000 | 154,000 | 155,000 | 47 |
| 2005/04/19 | 152,000 | 155,000 | 152,000 | 154,000 | 50 |
| 2005/04/18 | 153,000 | 156,000 | 151,000 | 152,000 | 87 |
| 2005/04/15 | 158,000 | 158,000 | 153,000 | 156,000 | 143 |
| 2005/04/14 | 156,000 | 158,000 | 154,000 | 158,000 | 85 |
| 2005/04/13 | 159,000 | 160,000 | 157,000 | 159,000 | 73 |
| 2005/04/12 | 158,000 | 159,000 | 157,000 | 157,000 | 71 |
| 2005/04/11 | 157,000 | 160,000 | 157,000 | 158,000 | 246 |
| 2005/04/08 | 159,000 | 162,000 | 159,000 | 159,000 | 412 |
| 2005/04/07 | 159,000 | 162,000 | 158,000 | 160,000 | 349 |
| 2005/04/06 | 162,000 | 163,000 | 158,000 | 159,000 | 525 |
| 2005/04/05 | 157,000 | 165,000 | 157,000 | 162,000 | 580 |
| 2005/04/04 | 162,000 | 162,000 | 156,000 | 157,000 | 706 |
| 2005/04/01 | 168,000 | 168,000 | 162,000 | 163,000 | 484 |
| 2005/03/31 | 169,000 | 170,000 | 167,000 | 168,000 | 575 |
| 2005/03/30 | 169,000 | 169,000 | 165,000 | 168,000 | 215 |
| 2005/03/29 | 168,000 | 171,000 | 165,000 | 170,000 | 513 |
| 2005/03/28 | 165,000 | 173,000 | 162,000 | 172,000 | 483 |
| 2005/03/25 | 165,000 | 170,000 | 165,000 | 165,000 | 142 |
| 2005/03/24 | 170,000 | 171,000 | 166,000 | 168,000 | 366 |
| 2005/03/23 | 172,000 | 172,000 | 166,000 | 168,000 | 351 |
| 2005/03/22 | 169,000 | 170,000 | 162,000 | 166,000 | 342 |
| 2005/03/18 | 159,000 | 173,000 | 159,000 | 169,000 | 659 |
| 2005/03/17 | 151,000 | 158,000 | 151,000 | 158,000 | 126 |
| 2005/03/16 | 159,000 | 160,000 | 149,000 | 153,000 | 509 |
| 2005/03/15 | 160,000 | 161,000 | 156,000 | 156,000 | 241 |
| 2005/03/14 | 163,000 | 163,000 | 160,000 | 161,000 | 160 |
| 2005/03/11 | 166,000 | 166,000 | 163,000 | 163,000 | 191 |
| 2005/03/10 | 166,000 | 167,000 | 165,000 | 165,000 | 120 |
| 2005/03/09 | 165,000 | 167,000 | 165,000 | 166,000 | 167 |
| 2005/03/08 | 166,000 | 168,000 | 164,000 | 165,000 | 168 |
| 2005/03/07 | 169,000 | 170,000 | 165,000 | 166,000 | 225 |
| 2005/03/04 | 169,000 | 170,000 | 165,000 | 170,000 | 149 |
| 2005/03/03 | 170,000 | 170,000 | 165,000 | 167,000 | 184 |
| 2005/03/02 | 174,000 | 174,000 | 170,000 | 170,000 | 68 |
| 2005/03/01 | 170,000 | 175,000 | 170,000 | 172,000 | 242 |
| 2005/02/28 | 168,000 | 174,000 | 168,000 | 173,000 | 337 |
| 2005/02/25 | 162,000 | 168,000 | 162,000 | 168,000 | 399 |
| 2005/02/24 | 163,000 | 166,000 | 161,000 | 161,000 | 93 |
| 2005/02/23 | 160,000 | 165,000 | 155,000 | 160,000 | 171 |
| 2005/02/22 | 160,000 | 161,000 | 157,000 | 160,000 | 184 |
| 2005/02/21 | 155,000 | 160,000 | 155,000 | 159,000 | 129 |
| 2005/02/18 | 161,000 | 161,000 | 157,000 | 160,000 | 220 |
| 2005/02/17 | 162,000 | 163,000 | 158,000 | 161,000 | 191 |
| 2005/02/16 | 166,000 | 169,000 | 162,000 | 162,000 | 212 |
| 2005/02/15 | 164,000 | 175,000 | 163,000 | 165,000 | 1,164 |
| 2005/02/14 | 160,000 | 167,000 | 159,000 | 161,000 | 268 |
| 2005/02/10 | 152,000 | 162,000 | 152,000 | 159,000 | 290 |
| 2005/02/09 | 154,000 | 154,000 | 150,000 | 150,000 | 117 |
| 2005/02/08 | 140,000 | 157,000 | 140,000 | 154,000 | 744 |
| 2005/02/07 | 162,000 | 163,000 | 160,000 | 163,000 | 189 |
| 2005/02/04 | 168,000 | 168,000 | 162,000 | 167,000 | 167 |
| 2005/02/03 | 169,000 | 170,000 | 167,000 | 169,000 | 190 |
| 2005/02/02 | 175,000 | 177,000 | 166,000 | 169,000 | 542 |
| 2005/02/01 | 163,000 | 166,000 | 163,000 | 166,000 | 120 |
| 2005/01/31 | 167,000 | 167,000 | 164,000 | 166,000 | 399 |
| 2005/01/28 | 169,000 | 170,000 | 162,000 | 170,000 | 847 |
| 2005/01/27 | 175,000 | 175,000 | 165,000 | 170,000 | 240 |
| 2005/01/26 | 179,000 | 180,000 | 171,000 | 175,000 | 462 |
| 2005/01/25 | 178,000 | 180,000 | 172,000 | 176,000 | 788 |
| 2005/01/24 | 171,000 | 180,000 | 166,000 | 177,000 | 1,671 |
| 2005/01/21 | 158,000 | 169,000 | 158,000 | 168,000 | 760 |
| 2005/01/20 | 163,000 | 165,000 | 156,000 | 161,000 | 997 |
| 2005/01/19 | 149,000 | 166,000 | 149,000 | 162,000 | 2,798 |
| 2005/01/18 | 147,000 | 148,000 | 145,000 | 146,000 | 208 |
| 2005/01/17 | 145,000 | 147,000 | 143,000 | 145,000 | 100 |
| 2005/01/14 | 145,000 | 147,000 | 145,000 | 147,000 | 70 |
| 2005/01/13 | 147,000 | 148,000 | 146,000 | 147,000 | 76 |
| 2005/01/12 | 146,000 | 150,000 | 146,000 | 147,000 | 113 |
| 2005/01/11 | 151,000 | 153,000 | 145,000 | 150,000 | 466 |
| 2005/01/07 | 150,000 | 155,000 | 149,000 | 151,000 | 577 |
| 2005/01/06 | 152,000 | 152,000 | 145,000 | 148,000 | 158 |
| 2005/01/05 | 145,000 | 160,000 | 145,000 | 148,000 | 516 |
| 2005/01/04 | 139,000 | 153,000 | 139,000 | 152,000 | 494 |