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 |
|---|---|---|---|---|---|
| 2006/12/29 | 166,000 | 174,000 | 166,000 | 174,000 | 997 |
| 2006/12/28 | 167,000 | 173,000 | 162,000 | 164,000 | 1,697 |
| 2006/12/27 | 167,000 | 177,000 | 162,000 | 162,000 | 3,979 |
| 2006/12/26 | 149,000 | 161,000 | 148,000 | 161,000 | 1,788 |
| 2006/12/25 | 147,000 | 152,000 | 143,000 | 147,000 | 1,260 |
| 2006/12/22 | 152,000 | 163,000 | 144,000 | 146,000 | 3,148 |
| 2006/12/21 | 160,000 | 162,000 | 152,000 | 152,000 | 1,930 |
| 2006/12/20 | 143,000 | 159,000 | 142,000 | 157,000 | 3,293 |
| 2006/12/19 | 143,000 | 143,000 | 138,000 | 139,000 | 1,206 |
| 2006/12/18 | 146,000 | 146,000 | 141,000 | 143,000 | 1,228 |
| 2006/12/15 | 151,000 | 153,000 | 146,000 | 147,000 | 999 |
| 2006/12/14 | 147,000 | 153,000 | 147,000 | 149,000 | 1,251 |
| 2006/12/13 | 152,000 | 154,000 | 146,000 | 147,000 | 843 |
| 2006/12/12 | 156,000 | 156,000 | 152,000 | 153,000 | 1,100 |
| 2006/12/11 | 154,000 | 156,000 | 151,000 | 153,000 | 880 |
| 2006/12/08 | 156,000 | 156,000 | 150,000 | 152,000 | 1,151 |
| 2006/12/07 | 165,000 | 166,000 | 156,000 | 157,000 | 1,127 |
| 2006/12/06 | 167,000 | 168,000 | 162,000 | 164,000 | 797 |
| 2006/12/05 | 168,000 | 171,000 | 165,000 | 165,000 | 561 |
| 2006/12/04 | 166,000 | 169,000 | 162,000 | 167,000 | 781 |
| 2006/12/01 | 169,000 | 171,000 | 164,000 | 165,000 | 533 |
| 2006/11/30 | 169,000 | 175,000 | 166,000 | 167,000 | 1,471 |
| 2006/11/29 | 177,000 | 178,000 | 165,000 | 165,000 | 1,337 |
| 2006/11/28 | 171,000 | 188,000 | 171,000 | 172,000 | 5,622 |
| 2006/11/27 | 158,000 | 165,000 | 156,000 | 162,000 | 655 |
| 2006/11/24 | 163,000 | 167,000 | 155,000 | 158,000 | 1,179 |
| 2006/11/22 | 144,000 | 158,000 | 144,000 | 157,000 | 675 |
| 2006/11/21 | 146,000 | 152,000 | 145,000 | 145,000 | 594 |
| 2006/11/20 | 154,000 | 154,000 | 140,000 | 142,000 | 830 |
| 2006/11/17 | 164,000 | 166,000 | 153,000 | 156,000 | 537 |
| 2006/11/16 | 177,000 | 177,000 | 162,000 | 163,000 | 755 |
| 2006/11/15 | 185,000 | 189,000 | 176,000 | 177,000 | 508 |
| 2006/11/14 | 181,000 | 190,000 | 181,000 | 182,000 | 1,377 |
| 2006/11/13 | 180,000 | 182,000 | 177,000 | 179,000 | 377 |
| 2006/11/10 | 181,000 | 196,000 | 180,000 | 183,000 | 792 |
| 2006/11/09 | 188,000 | 193,000 | 176,000 | 183,000 | 1,060 |
| 2006/11/08 | 217,000 | 218,000 | 195,000 | 197,000 | 769 |
| 2006/11/07 | 215,000 | 215,000 | 209,000 | 214,000 | 338 |
| 2006/11/06 | 207,000 | 210,000 | 207,000 | 210,000 | 205 |
| 2006/11/02 | 206,000 | 207,000 | 203,000 | 207,000 | 318 |
| 2006/11/01 | 208,000 | 208,000 | 205,000 | 205,000 | 245 |
| 2006/10/31 | 204,000 | 215,000 | 204,000 | 208,000 | 302 |
| 2006/10/30 | 208,000 | 210,000 | 205,000 | 208,000 | 223 |
| 2006/10/27 | 218,000 | 218,000 | 210,000 | 214,000 | 220 |
| 2006/10/26 | 224,000 | 224,000 | 216,000 | 218,000 | 385 |
| 2006/10/25 | 229,000 | 229,000 | 220,000 | 222,000 | 255 |
| 2006/10/24 | 235,000 | 242,000 | 227,000 | 231,000 | 627 |
| 2006/10/23 | 227,000 | 236,000 | 220,000 | 235,000 | 450 |
| 2006/10/20 | 229,000 | 235,000 | 218,000 | 227,000 | 741 |
| 2006/10/19 | 225,000 | 241,000 | 222,000 | 233,000 | 1,608 |
| 2006/10/18 | 196,000 | 219,000 | 194,000 | 217,000 | 757 |
| 2006/10/17 | 205,000 | 205,000 | 194,000 | 200,000 | 540 |
| 2006/10/16 | 204,000 | 208,000 | 202,000 | 204,000 | 711 |
| 2006/10/13 | 194,000 | 203,000 | 186,000 | 200,000 | 523 |
| 2006/10/12 | 190,000 | 195,000 | 188,000 | 189,000 | 320 |
| 2006/10/11 | 205,000 | 205,000 | 188,000 | 190,000 | 399 |
| 2006/10/10 | 214,000 | 220,000 | 202,000 | 204,000 | 230 |
| 2006/10/06 | 230,000 | 230,000 | 220,000 | 223,000 | 281 |
| 2006/10/05 | 239,000 | 239,000 | 232,000 | 233,000 | 158 |
| 2006/10/04 | 245,000 | 246,000 | 233,000 | 236,000 | 267 |
| 2006/10/03 | 240,000 | 246,000 | 236,000 | 242,000 | 293 |
| 2006/10/02 | 236,000 | 254,000 | 236,000 | 246,000 | 765 |
| 2006/09/29 | 259,000 | 260,000 | 235,000 | 240,000 | 2,217 |
| 2006/09/28 | 216,000 | 226,000 | 213,000 | 223,000 | 327 |
| 2006/09/27 | 203,000 | 210,000 | 203,000 | 208,000 | 191 |
| 2006/09/26 | 213,000 | 213,000 | 203,000 | 204,000 | 179 |
| 2006/09/25 | 220,000 | 221,000 | 209,000 | 209,000 | 207 |
| 2006/09/22 | 203,000 | 222,000 | 200,000 | 222,000 | 265 |
| 2006/09/21 | 205,000 | 211,000 | 199,000 | 207,000 | 231 |
| 2006/09/20 | 215,000 | 215,000 | 200,000 | 211,000 | 388 |
| 2006/09/19 | 219,000 | 222,000 | 215,000 | 215,000 | 221 |
| 2006/09/15 | 220,000 | 224,000 | 217,000 | 223,000 | 323 |
| 2006/09/14 | 224,000 | 233,000 | 205,000 | 233,000 | 438 |
| 2006/09/13 | 237,000 | 240,000 | 215,000 | 220,000 | 632 |
| 2006/09/12 | 245,000 | 245,000 | 234,000 | 238,000 | 286 |
| 2006/09/11 | 250,000 | 255,000 | 245,000 | 245,000 | 697 |
| 2006/09/08 | 243,000 | 251,000 | 242,000 | 248,000 | 236 |
| 2006/09/07 | 247,000 | 248,000 | 242,000 | 244,000 | 361 |
| 2006/09/06 | 255,000 | 258,000 | 246,000 | 246,000 | 766 |
| 2006/09/05 | 248,000 | 263,000 | 247,000 | 259,000 | 1,212 |
| 2006/09/04 | 246,000 | 252,000 | 242,000 | 245,000 | 718 |
| 2006/09/01 | 255,000 | 261,000 | 245,000 | 250,000 | 706 |
| 2006/08/31 | 270,000 | 270,000 | 251,000 | 251,000 | 950 |
| 2006/08/30 | 285,000 | 289,000 | 267,000 | 274,000 | 536 |
| 2006/08/29 | 292,000 | 296,000 | 282,000 | 289,000 | 858 |
| 2006/08/28 | 296,000 | 298,000 | 276,000 | 281,000 | 442 |
| 2006/08/25 | 299,000 | 303,000 | 293,000 | 299,000 | 339 |
| 2006/08/24 | 300,000 | 300,000 | 293,000 | 296,000 | 301 |
| 2006/08/23 | 304,000 | 305,000 | 297,000 | 299,000 | 692 |
| 2006/08/22 | 293,000 | 315,000 | 291,000 | 305,000 | 1,112 |
| 2006/08/21 | 282,000 | 292,000 | 282,000 | 291,000 | 639 |
| 2006/08/18 | 275,000 | 283,000 | 275,000 | 282,000 | 306 |
| 2006/08/17 | 284,000 | 286,000 | 276,000 | 276,000 | 381 |
| 2006/08/16 | 285,000 | 287,000 | 276,000 | 280,000 | 623 |
| 2006/08/15 | 267,000 | 285,000 | 266,000 | 281,000 | 461 |
| 2006/08/14 | 263,000 | 267,000 | 261,000 | 265,000 | 334 |
| 2006/08/11 | 271,000 | 273,000 | 258,000 | 259,000 | 681 |
| 2006/08/10 | 272,000 | 290,000 | 267,000 | 275,000 | 690 |
| 2006/08/09 | 272,000 | 278,000 | 269,000 | 275,000 | 175 |
| 2006/08/08 | 272,000 | 280,000 | 268,000 | 276,000 | 253 |
| 2006/08/07 | 289,000 | 289,000 | 277,000 | 281,000 | 340 |
| 2006/08/04 | 290,000 | 294,000 | 286,000 | 291,000 | 550 |
| 2006/08/03 | 298,000 | 300,000 | 286,000 | 289,000 | 791 |
| 2006/08/02 | 303,000 | 305,000 | 282,000 | 290,000 | 1,508 |
| 2006/08/01 | 280,000 | 308,000 | 277,000 | 308,000 | 2,470 |
| 2006/07/31 | 260,000 | 274,000 | 253,000 | 268,000 | 1,617 |
| 2006/07/28 | 239,000 | 255,000 | 232,000 | 254,000 | 2,077 |
| 2006/07/27 | 259,000 | 263,000 | 232,000 | 232,000 | 3,203 |
| 2006/07/26 | 321,000 | 321,000 | 272,000 | 272,000 | 509 |
| 2006/07/25 | 331,000 | 336,000 | 322,000 | 322,000 | 195 |
| 2006/07/24 | 352,000 | 360,000 | 351,000 | 351,000 | 102 |
| 2006/07/21 | 376,000 | 378,000 | 369,000 | 372,000 | 36 |
| 2006/07/20 | 383,000 | 385,000 | 374,000 | 380,000 | 154 |
| 2006/07/19 | 384,000 | 384,000 | 368,000 | 373,000 | 96 |
| 2006/07/18 | 390,000 | 392,000 | 386,000 | 388,000 | 307 |
| 2006/07/14 | 380,000 | 397,000 | 380,000 | 389,000 | 198 |
| 2006/07/13 | 389,000 | 398,000 | 384,000 | 390,000 | 57 |
| 2006/07/12 | 397,000 | 398,000 | 388,000 | 398,000 | 98 |
| 2006/07/11 | 398,000 | 398,000 | 393,000 | 398,000 | 70 |
| 2006/07/10 | 389,000 | 403,000 | 380,000 | 403,000 | 121 |
| 2006/07/07 | 402,000 | 405,000 | 396,000 | 399,000 | 125 |
| 2006/07/06 | 406,000 | 407,000 | 404,000 | 407,000 | 66 |
| 2006/07/05 | 410,000 | 410,000 | 405,000 | 410,000 | 108 |
| 2006/07/04 | 410,000 | 415,000 | 407,000 | 410,000 | 59 |
| 2006/07/03 | 419,000 | 419,000 | 408,000 | 414,000 | 78 |
| 2006/06/30 | 413,000 | 421,000 | 413,000 | 420,000 | 124 |
| 2006/06/29 | 406,000 | 415,000 | 405,000 | 411,000 | 149 |
| 2006/06/28 | 410,000 | 410,000 | 402,000 | 409,000 | 245 |
| 2006/06/27 | 400,000 | 418,000 | 400,000 | 411,000 | 329 |
| 2006/06/26 | 400,000 | 403,000 | 397,000 | 399,000 | 115 |
| 2006/06/23 | 389,000 | 394,000 | 385,000 | 390,000 | 67 |
| 2006/06/22 | 394,000 | 394,000 | 390,000 | 394,000 | 58 |
| 2006/06/21 | 386,000 | 390,000 | 386,000 | 389,000 | 63 |
| 2006/06/20 | 390,000 | 390,000 | 385,000 | 386,000 | 90 |
| 2006/06/19 | 384,000 | 390,000 | 383,000 | 385,000 | 48 |
| 2006/06/16 | 389,000 | 389,000 | 382,000 | 383,000 | 85 |
| 2006/06/15 | 379,000 | 379,000 | 366,000 | 374,000 | 86 |
| 2006/06/14 | 345,000 | 366,000 | 344,000 | 360,000 | 85 |
| 2006/06/13 | 365,000 | 365,000 | 349,000 | 350,000 | 131 |
| 2006/06/12 | 377,000 | 377,000 | 364,000 | 367,000 | 38 |
| 2006/06/09 | 362,000 | 396,000 | 362,000 | 362,000 | 302 |
| 2006/06/08 | 360,000 | 365,000 | 349,000 | 361,000 | 212 |
| 2006/06/07 | 396,000 | 396,000 | 380,000 | 380,000 | 68 |
| 2006/06/06 | 397,000 | 400,000 | 392,000 | 394,000 | 127 |
| 2006/06/05 | 377,000 | 398,000 | 372,000 | 397,000 | 155 |
| 2006/06/02 | 389,000 | 389,000 | 350,000 | 372,000 | 327 |
| 2006/06/01 | 400,000 | 403,000 | 380,000 | 399,000 | 205 |
| 2006/05/31 | 380,000 | 396,000 | 372,000 | 395,000 | 116 |
| 2006/05/30 | 377,000 | 382,000 | 373,000 | 382,000 | 210 |
| 2006/05/29 | 395,000 | 399,000 | 375,000 | 377,000 | 203 |
| 2006/05/26 | 396,000 | 405,000 | 370,000 | 385,000 | 151 |
| 2006/05/25 | 410,000 | 410,000 | 392,000 | 395,000 | 148 |
| 2006/05/24 | 412,000 | 418,000 | 409,000 | 411,000 | 75 |
| 2006/05/23 | 418,000 | 418,000 | 410,000 | 417,000 | 126 |
| 2006/05/22 | 418,000 | 418,000 | 412,000 | 415,000 | 154 |
| 2006/05/19 | 386,000 | 398,000 | 386,000 | 398,000 | 85 |
| 2006/05/18 | 361,000 | 396,000 | 360,000 | 386,000 | 106 |
| 2006/05/17 | 382,000 | 382,000 | 365,000 | 376,000 | 307 |
| 2006/05/16 | 405,000 | 405,000 | 382,000 | 385,000 | 354 |
| 2006/05/15 | 413,000 | 413,000 | 406,000 | 407,000 | 140 |
| 2006/05/12 | 420,000 | 430,000 | 420,000 | 428,000 | 114 |
| 2006/05/11 | 457,000 | 459,000 | 433,000 | 440,000 | 359 |
| 2006/05/10 | 458,000 | 458,000 | 447,000 | 454,000 | 271 |
| 2006/05/09 | 440,000 | 447,000 | 439,000 | 443,000 | 93 |
| 2006/05/08 | 440,000 | 444,000 | 439,000 | 441,000 | 95 |
| 2006/05/02 | 420,000 | 433,000 | 420,000 | 433,000 | 110 |
| 2006/05/01 | 438,000 | 438,000 | 427,000 | 430,000 | 74 |
| 2006/04/28 | 418,000 | 426,000 | 400,000 | 423,000 | 288 |
| 2006/04/27 | 432,000 | 432,000 | 421,000 | 422,000 | 56 |
| 2006/04/26 | 424,000 | 434,000 | 424,000 | 427,000 | 130 |
| 2006/04/25 | 417,000 | 425,000 | 417,000 | 424,000 | 79 |
| 2006/04/24 | 416,000 | 418,000 | 415,000 | 417,000 | 118 |
| 2006/04/21 | 433,000 | 442,000 | 420,000 | 421,000 | 251 |
| 2006/04/20 | 455,000 | 455,000 | 442,000 | 448,000 | 102 |
| 2006/04/19 | 465,000 | 467,000 | 455,000 | 460,000 | 127 |
| 2006/04/18 | 453,000 | 460,000 | 445,000 | 457,000 | 227 |
| 2006/04/17 | 470,000 | 471,000 | 458,000 | 458,000 | 191 |
| 2006/04/14 | 487,000 | 487,000 | 467,000 | 468,000 | 364 |
| 2006/04/13 | 478,000 | 488,000 | 471,000 | 487,000 | 565 |
| 2006/04/12 | 479,000 | 479,000 | 465,000 | 477,000 | 227 |
| 2006/04/11 | 487,000 | 487,000 | 468,000 | 475,000 | 525 |
| 2006/04/10 | 469,000 | 469,000 | 459,000 | 462,000 | 174 |
| 2006/04/07 | 473,000 | 473,000 | 458,000 | 464,000 | 217 |
| 2006/04/06 | 468,000 | 468,000 | 455,000 | 463,000 | 126 |
| 2006/04/05 | 470,000 | 473,000 | 461,000 | 463,000 | 197 |
| 2006/04/04 | 487,000 | 488,000 | 467,000 | 469,000 | 627 |
| 2006/04/03 | 475,000 | 493,000 | 474,000 | 485,000 | 941 |
| 2006/03/31 | 470,000 | 470,000 | 459,000 | 467,000 | 279 |
| 2006/03/30 | 450,000 | 464,000 | 450,000 | 459,000 | 432 |
| 2006/03/29 | 426,000 | 446,000 | 426,000 | 442,000 | 207 |
| 2006/03/28 | 429,000 | 436,000 | 425,000 | 431,000 | 220 |
| 2006/03/27 | 419,000 | 428,000 | 415,000 | 419,000 | 188 |
| 2006/03/24 | 415,000 | 425,000 | 415,000 | 419,000 | 114 |
| 2006/03/23 | 428,000 | 432,000 | 420,000 | 425,000 | 255 |
| 2006/03/22 | 432,000 | 434,000 | 423,000 | 423,000 | 79 |
| 2006/03/20 | 432,000 | 432,000 | 426,000 | 430,000 | 163 |
| 2006/03/17 | 428,000 | 433,000 | 427,000 | 433,000 | 110 |
| 2006/03/16 | 438,000 | 440,000 | 429,000 | 430,000 | 149 |
| 2006/03/15 | 433,000 | 435,000 | 431,000 | 435,000 | 140 |
| 2006/03/14 | 450,000 | 450,000 | 429,000 | 439,000 | 208 |
| 2006/03/13 | 437,000 | 446,000 | 434,000 | 440,000 | 316 |
| 2006/03/10 | 421,000 | 425,000 | 416,000 | 422,000 | 97 |
| 2006/03/09 | 426,000 | 429,000 | 420,000 | 427,000 | 276 |
| 2006/03/08 | 417,000 | 425,000 | 410,000 | 424,000 | 152 |
| 2006/03/07 | 420,000 | 421,000 | 415,000 | 416,000 | 205 |
| 2006/03/06 | 417,000 | 430,000 | 413,000 | 420,000 | 212 |
| 2006/03/03 | 425,000 | 425,000 | 412,000 | 412,000 | 282 |
| 2006/03/02 | 422,000 | 435,000 | 418,000 | 425,000 | 792 |
| 2006/03/01 | 432,000 | 445,000 | 421,000 | 422,000 | 1,049 |
| 2006/02/28 | 450,000 | 451,000 | 432,000 | 447,000 | 200 |
| 2006/02/27 | 459,000 | 465,000 | 445,000 | 450,000 | 398 |
| 2006/02/24 | 454,000 | 468,000 | 450,000 | 461,000 | 525 |
| 2006/02/23 | 430,000 | 456,000 | 429,000 | 454,000 | 743 |
| 2006/02/22 | 414,000 | 435,000 | 414,000 | 428,000 | 417 |
| 2006/02/21 | 390,000 | 415,000 | 390,000 | 414,000 | 800 |
| 2006/02/20 | 390,000 | 398,000 | 352,000 | 365,000 | 597 |
| 2006/02/17 | 407,000 | 417,000 | 392,000 | 400,000 | 488 |
| 2006/02/16 | 425,000 | 425,000 | 399,000 | 417,000 | 396 |
| 2006/02/15 | 448,000 | 448,000 | 428,000 | 430,000 | 473 |
| 2006/02/14 | 418,000 | 450,000 | 390,000 | 428,000 | 988 |
| 2006/02/13 | 440,000 | 440,000 | 410,000 | 418,000 | 742 |
| 2006/02/10 | 450,000 | 456,000 | 444,000 | 446,000 | 933 |
| 2006/02/09 | 478,000 | 480,000 | 457,000 | 460,000 | 549 |
| 2006/02/08 | 472,000 | 484,000 | 467,000 | 473,000 | 836 |
| 2006/02/07 | 454,000 | 480,000 | 452,000 | 480,000 | 1,556 |
| 2006/02/06 | 455,000 | 456,000 | 443,000 | 449,000 | 753 |
| 2006/02/03 | 448,000 | 477,000 | 446,000 | 455,000 | 2,375 |
| 2006/02/02 | 445,000 | 460,000 | 433,000 | 450,000 | 4,074 |
| 2006/02/01 | 419,000 | 422,000 | 406,000 | 415,000 | 3,334 |
| 2006/01/31 | 385,000 | 409,000 | 385,000 | 394,000 | 1,914 |
| 2006/01/30 | 395,000 | 395,000 | 382,000 | 385,000 | 1,178 |
| 2006/01/27 | 381,000 | 398,000 | 377,000 | 385,000 | 1,614 |
| 2006/01/26 | 377,000 | 385,000 | 369,000 | 371,000 | 784 |
| 2006/01/25 | 355,000 | 387,000 | 353,000 | 367,000 | 1,725 |
| 2006/01/24 | 336,000 | 359,000 | 317,000 | 359,000 | 2,104 |
| 2006/01/23 | 321,000 | 340,000 | 316,000 | 316,000 | 2,060 |
| 2006/01/20 | 420,000 | 425,000 | 355,000 | 366,000 | 1,662 |
| 2006/01/19 | 368,000 | 418,000 | 360,000 | 405,000 | 3,054 |
| 2006/01/18 | 425,000 | 432,000 | 383,000 | 383,000 | 1,743 |
| 2006/01/17 | 479,000 | 495,000 | 419,000 | 433,000 | 2,205 |
| 2006/01/16 | 508,000 | 517,000 | 501,000 | 509,000 | 1,401 |
| 2006/01/13 | 506,000 | 517,000 | 500,000 | 509,000 | 873 |
| 2006/01/12 | 518,000 | 522,000 | 506,000 | 510,000 | 766 |
| 2006/01/11 | 504,000 | 514,000 | 493,000 | 513,000 | 926 |
| 2006/01/10 | 523,000 | 523,000 | 505,000 | 506,000 | 603 |
| 2006/01/06 | 519,000 | 524,000 | 512,000 | 513,000 | 434 |
| 2006/01/05 | 530,000 | 530,000 | 510,000 | 519,000 | 1,419 |
| 2006/01/04 | 549,000 | 559,000 | 530,000 | 534,000 | 1,422 |