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 |
|---|---|---|---|---|---|
| 2007/12/28 | 292,000 | 308,000 | 292,000 | 295,000 | 169 |
| 2007/12/27 | 310,000 | 310,000 | 298,000 | 300,000 | 342 |
| 2007/12/26 | 295,000 | 318,000 | 293,000 | 305,000 | 620 |
| 2007/12/25 | 315,000 | 318,000 | 296,000 | 298,000 | 329 |
| 2007/12/21 | 282,000 | 307,000 | 274,000 | 306,000 | 743 |
| 2007/12/20 | 286,000 | 293,000 | 271,000 | 280,000 | 542 |
| 2007/12/19 | 310,000 | 322,000 | 277,000 | 287,000 | 964 |
| 2007/12/18 | 270,000 | 300,000 | 268,000 | 300,000 | 572 |
| 2007/12/17 | 295,000 | 296,000 | 268,000 | 278,000 | 529 |
| 2007/12/14 | 306,000 | 310,000 | 299,000 | 301,000 | 447 |
| 2007/12/13 | 311,000 | 319,000 | 289,000 | 297,000 | 823 |
| 2007/12/12 | 288,000 | 319,000 | 282,000 | 314,000 | 1,493 |
| 2007/12/11 | 308,000 | 311,000 | 273,000 | 288,000 | 2,332 |
| 2007/12/10 | 325,000 | 336,000 | 298,000 | 311,000 | 815 |
| 2007/12/07 | 350,000 | 369,000 | 320,000 | 321,000 | 1,080 |
| 2007/12/06 | 368,000 | 369,000 | 345,000 | 347,000 | 733 |
| 2007/12/05 | 335,000 | 374,000 | 332,000 | 373,000 | 1,562 |
| 2007/12/04 | 345,000 | 348,000 | 331,000 | 340,000 | 505 |
| 2007/12/03 | 341,000 | 350,000 | 333,000 | 339,000 | 487 |
| 2007/11/30 | 327,000 | 349,000 | 321,000 | 341,000 | 1,050 |
| 2007/11/29 | 315,000 | 345,000 | 305,000 | 333,000 | 1,595 |
| 2007/11/28 | 269,000 | 305,000 | 267,000 | 305,000 | 1,920 |
| 2007/11/27 | 263,000 | 270,000 | 261,000 | 265,000 | 213 |
| 2007/11/26 | 264,000 | 271,000 | 258,000 | 267,000 | 398 |
| 2007/11/22 | 252,000 | 266,000 | 250,000 | 265,000 | 336 |
| 2007/11/21 | 270,000 | 280,000 | 252,000 | 254,000 | 809 |
| 2007/11/20 | 250,000 | 258,000 | 247,000 | 258,000 | 325 |
| 2007/11/19 | 260,000 | 265,000 | 250,000 | 253,000 | 355 |
| 2007/11/16 | 251,000 | 259,000 | 249,000 | 256,000 | 326 |
| 2007/11/15 | 255,000 | 259,000 | 250,000 | 250,000 | 140 |
| 2007/11/14 | 260,000 | 261,000 | 253,000 | 256,000 | 184 |
| 2007/11/13 | 253,000 | 259,000 | 243,000 | 252,000 | 200 |
| 2007/11/12 | 260,000 | 262,000 | 254,000 | 255,000 | 300 |
| 2007/11/09 | 271,000 | 274,000 | 261,000 | 273,000 | 1,224 |
| 2007/11/08 | 236,000 | 269,000 | 234,000 | 267,000 | 525 |
| 2007/11/07 | 265,000 | 288,000 | 236,000 | 247,000 | 1,670 |
| 2007/11/06 | 269,000 | 275,000 | 267,000 | 269,000 | 1,353 |
| 2007/11/05 | 267,000 | 270,000 | 262,000 | 265,000 | 514 |
| 2007/11/02 | 253,000 | 264,000 | 252,000 | 263,000 | 365 |
| 2007/11/01 | 275,000 | 275,000 | 250,000 | 265,000 | 1,034 |
| 2007/10/31 | 285,000 | 285,000 | 264,000 | 271,000 | 739 |
| 2007/10/30 | 262,000 | 298,000 | 258,000 | 285,000 | 2,174 |
| 2007/10/29 | 218,000 | 258,000 | 218,000 | 258,000 | 1,588 |
| 2007/10/26 | 211,000 | 220,000 | 211,000 | 218,000 | 143 |
| 2007/10/25 | 218,000 | 218,000 | 213,000 | 218,000 | 113 |
| 2007/10/24 | 222,000 | 223,000 | 218,000 | 220,000 | 510 |
| 2007/10/23 | 221,000 | 224,000 | 216,000 | 218,000 | 953 |
| 2007/10/22 | 217,000 | 217,000 | 200,000 | 213,000 | 137 |
| 2007/10/19 | 215,000 | 221,000 | 215,000 | 220,000 | 413 |
| 2007/10/18 | 200,000 | 220,000 | 200,000 | 215,000 | 284 |
| 2007/10/17 | 200,000 | 204,000 | 197,000 | 202,000 | 276 |
| 2007/10/16 | 207,000 | 207,000 | 200,000 | 200,000 | 108 |
| 2007/10/15 | 209,000 | 210,000 | 203,000 | 204,000 | 141 |
| 2007/10/12 | 210,000 | 210,000 | 209,000 | 209,000 | 80 |
| 2007/10/11 | 213,000 | 215,000 | 205,000 | 212,000 | 218 |
| 2007/10/10 | 219,000 | 220,000 | 213,000 | 215,000 | 203 |
| 2007/10/09 | 212,000 | 219,000 | 207,000 | 216,000 | 484 |
| 2007/10/05 | 208,000 | 210,000 | 204,000 | 206,000 | 86 |
| 2007/10/04 | 196,000 | 211,000 | 196,000 | 209,000 | 469 |
| 2007/10/03 | 196,000 | 202,000 | 194,000 | 202,000 | 244 |
| 2007/10/02 | 186,000 | 196,000 | 185,000 | 195,000 | 349 |
| 2007/10/01 | 178,000 | 188,000 | 178,000 | 180,000 | 153 |
| 2007/09/28 | 188,000 | 190,000 | 183,000 | 184,000 | 281 |
| 2007/09/27 | 183,000 | 192,000 | 178,000 | 190,000 | 274 |
| 2007/09/26 | 176,000 | 181,000 | 173,000 | 181,000 | 203 |
| 2007/09/25 | 175,000 | 175,000 | 170,000 | 174,000 | 86 |
| 2007/09/21 | 180,000 | 180,000 | 172,000 | 174,000 | 115 |
| 2007/09/20 | 184,000 | 184,000 | 181,000 | 183,000 | 42 |
| 2007/09/19 | 185,000 | 190,000 | 183,000 | 183,000 | 77 |
| 2007/09/18 | 189,000 | 191,000 | 183,000 | 185,000 | 131 |
| 2007/09/14 | 194,000 | 194,000 | 187,000 | 190,000 | 147 |
| 2007/09/13 | 197,000 | 201,000 | 183,000 | 193,000 | 298 |
| 2007/09/12 | 194,000 | 197,000 | 185,000 | 188,000 | 136 |
| 2007/09/11 | 196,000 | 201,000 | 192,000 | 193,000 | 98 |
| 2007/09/10 | 188,000 | 195,000 | 183,000 | 195,000 | 71 |
| 2007/09/07 | 192,000 | 197,000 | 188,000 | 190,000 | 217 |
| 2007/09/06 | 197,000 | 199,000 | 188,000 | 190,000 | 193 |
| 2007/09/05 | 205,000 | 209,000 | 197,000 | 198,000 | 331 |
| 2007/09/04 | 207,000 | 209,000 | 202,000 | 205,000 | 241 |
| 2007/09/03 | 217,000 | 218,000 | 207,000 | 212,000 | 266 |
| 2007/08/31 | 215,000 | 226,000 | 213,000 | 214,000 | 887 |
| 2007/08/30 | 206,000 | 222,000 | 204,000 | 211,000 | 466 |
| 2007/08/29 | 206,000 | 206,000 | 202,000 | 204,000 | 89 |
| 2007/08/28 | 207,000 | 209,000 | 204,000 | 207,000 | 41 |
| 2007/08/27 | 207,000 | 209,000 | 206,000 | 208,000 | 78 |
| 2007/08/24 | 208,000 | 209,000 | 204,000 | 207,000 | 109 |
| 2007/08/23 | 214,000 | 214,000 | 201,000 | 208,000 | 276 |
| 2007/08/22 | 205,000 | 212,000 | 205,000 | 210,000 | 143 |
| 2007/08/21 | 207,000 | 211,000 | 202,000 | 206,000 | 182 |
| 2007/08/20 | 203,000 | 213,000 | 203,000 | 205,000 | 143 |
| 2007/08/17 | 208,000 | 210,000 | 202,000 | 207,000 | 237 |
| 2007/08/16 | 218,000 | 229,000 | 202,000 | 209,000 | 602 |
| 2007/08/15 | 206,000 | 220,000 | 201,000 | 215,000 | 1,165 |
| 2007/08/14 | 205,000 | 214,000 | 186,000 | 202,000 | 1,709 |
| 2007/08/13 | 180,000 | 202,000 | 180,000 | 202,000 | 1,516 |
| 2007/08/10 | 172,000 | 186,000 | 171,000 | 172,000 | 872 |
| 2007/08/09 | 199,000 | 201,000 | 170,000 | 175,000 | 1,120 |
| 2007/08/08 | 218,000 | 219,000 | 196,000 | 196,000 | 324 |
| 2007/08/07 | 220,000 | 223,000 | 214,000 | 214,000 | 91 |
| 2007/08/06 | 220,000 | 222,000 | 211,000 | 222,000 | 314 |
| 2007/08/03 | 217,000 | 222,000 | 214,000 | 220,000 | 88 |
| 2007/08/02 | 232,000 | 232,000 | 212,000 | 212,000 | 281 |
| 2007/08/01 | 236,000 | 236,000 | 206,000 | 224,000 | 747 |
| 2007/07/31 | 242,000 | 244,000 | 237,000 | 240,000 | 347 |
| 2007/07/30 | 226,000 | 236,000 | 226,000 | 235,000 | 99 |
| 2007/07/27 | 221,000 | 224,000 | 216,000 | 223,000 | 113 |
| 2007/07/26 | 222,000 | 228,000 | 222,000 | 225,000 | 78 |
| 2007/07/25 | 215,000 | 223,000 | 213,000 | 221,000 | 82 |
| 2007/07/24 | 215,000 | 228,000 | 210,000 | 219,000 | 185 |
| 2007/07/23 | 224,000 | 228,000 | 218,000 | 219,000 | 76 |
| 2007/07/20 | 233,000 | 233,000 | 221,000 | 228,000 | 146 |
| 2007/07/19 | 234,000 | 240,000 | 233,000 | 233,000 | 105 |
| 2007/07/18 | 231,000 | 240,000 | 231,000 | 234,000 | 126 |
| 2007/07/17 | 241,000 | 242,000 | 234,000 | 235,000 | 72 |
| 2007/07/13 | 242,000 | 242,000 | 237,000 | 240,000 | 18 |
| 2007/07/12 | 241,000 | 242,000 | 233,000 | 241,000 | 150 |
| 2007/07/11 | 237,000 | 243,000 | 237,000 | 239,000 | 108 |
| 2007/07/10 | 246,000 | 246,000 | 241,000 | 241,000 | 123 |
| 2007/07/09 | 245,000 | 247,000 | 241,000 | 245,000 | 142 |
| 2007/07/06 | 236,000 | 243,000 | 235,000 | 243,000 | 299 |
| 2007/07/05 | 235,000 | 241,000 | 232,000 | 240,000 | 219 |
| 2007/07/04 | 244,000 | 244,000 | 236,000 | 239,000 | 82 |
| 2007/07/03 | 245,000 | 245,000 | 233,000 | 240,000 | 170 |
| 2007/07/02 | 245,000 | 246,000 | 243,000 | 245,000 | 171 |
| 2007/06/29 | 241,000 | 246,000 | 241,000 | 245,000 | 152 |
| 2007/06/28 | 242,000 | 246,000 | 237,000 | 244,000 | 258 |
| 2007/06/27 | 239,000 | 248,000 | 230,000 | 243,000 | 1,028 |
| 2007/06/26 | 232,000 | 235,000 | 226,000 | 234,000 | 207 |
| 2007/06/25 | 235,000 | 237,000 | 230,000 | 234,000 | 169 |
| 2007/06/22 | 228,000 | 238,000 | 228,000 | 235,000 | 410 |
| 2007/06/21 | 234,000 | 236,000 | 224,000 | 226,000 | 320 |
| 2007/06/20 | 248,000 | 249,000 | 237,000 | 238,000 | 462 |
| 2007/06/19 | 241,000 | 245,000 | 237,000 | 245,000 | 419 |
| 2007/06/18 | 243,000 | 244,000 | 228,000 | 239,000 | 513 |
| 2007/06/15 | 234,000 | 243,000 | 232,000 | 242,000 | 596 |
| 2007/06/14 | 230,000 | 236,000 | 225,000 | 232,000 | 445 |
| 2007/06/13 | 214,000 | 230,000 | 210,000 | 230,000 | 508 |
| 2007/06/12 | 213,000 | 216,000 | 207,000 | 215,000 | 248 |
| 2007/06/11 | 207,000 | 218,000 | 207,000 | 212,000 | 464 |
| 2007/06/08 | 205,000 | 207,000 | 203,000 | 206,000 | 168 |
| 2007/06/07 | 205,000 | 210,000 | 203,000 | 209,000 | 291 |
| 2007/06/06 | 203,000 | 206,000 | 202,000 | 203,000 | 338 |
| 2007/06/05 | 204,000 | 210,000 | 199,000 | 203,000 | 501 |
| 2007/06/04 | 210,000 | 211,000 | 202,000 | 202,000 | 306 |
| 2007/06/01 | 207,000 | 215,000 | 206,000 | 208,000 | 130 |
| 2007/05/31 | 207,000 | 216,000 | 207,000 | 210,000 | 399 |
| 2007/05/30 | 209,000 | 211,000 | 205,000 | 208,000 | 110 |
| 2007/05/29 | 207,000 | 212,000 | 205,000 | 209,000 | 188 |
| 2007/05/28 | 212,000 | 214,000 | 207,000 | 212,000 | 318 |
| 2007/05/25 | 210,000 | 212,000 | 202,000 | 212,000 | 215 |
| 2007/05/24 | 205,000 | 212,000 | 203,000 | 211,000 | 240 |
| 2007/05/23 | 204,000 | 220,000 | 203,000 | 209,000 | 970 |
| 2007/05/22 | 205,000 | 209,000 | 201,000 | 206,000 | 197 |
| 2007/05/21 | 194,000 | 205,000 | 193,000 | 205,000 | 612 |
| 2007/05/18 | 200,000 | 201,000 | 191,000 | 194,000 | 488 |
| 2007/05/17 | 206,000 | 213,000 | 199,000 | 204,000 | 378 |
| 2007/05/16 | 210,000 | 217,000 | 201,000 | 214,000 | 1,413 |
| 2007/05/15 | 190,000 | 210,000 | 185,000 | 207,000 | 2,634 |
| 2007/05/14 | 176,000 | 195,000 | 176,000 | 190,000 | 2,308 |
| 2007/05/11 | 173,000 | 179,000 | 173,000 | 178,000 | 470 |
| 2007/05/10 | 175,000 | 176,000 | 173,000 | 174,000 | 632 |
| 2007/05/09 | 180,000 | 180,000 | 172,000 | 175,000 | 567 |
| 2007/05/08 | 182,000 | 182,000 | 178,000 | 180,000 | 639 |
| 2007/05/07 | 180,000 | 182,000 | 177,000 | 178,000 | 666 |
| 2007/05/02 | 185,000 | 192,000 | 176,000 | 180,000 | 6,238 |
| 2007/05/01 | 174,000 | 178,000 | 170,000 | 171,000 | 296 |
| 2007/04/27 | 175,000 | 178,000 | 175,000 | 177,000 | 69 |
| 2007/04/26 | 180,000 | 180,000 | 172,000 | 175,000 | 245 |
| 2007/04/25 | 177,000 | 181,000 | 176,000 | 179,000 | 135 |
| 2007/04/24 | 174,000 | 178,000 | 174,000 | 177,000 | 258 |
| 2007/04/23 | 182,000 | 182,000 | 175,000 | 180,000 | 352 |
| 2007/04/20 | 189,000 | 189,000 | 175,000 | 179,000 | 920 |
| 2007/04/19 | 176,000 | 183,000 | 175,000 | 183,000 | 869 |
| 2007/04/18 | 180,000 | 180,000 | 166,000 | 175,000 | 918 |
| 2007/04/17 | 185,000 | 187,000 | 179,000 | 182,000 | 627 |
| 2007/04/16 | 184,000 | 189,000 | 181,000 | 187,000 | 516 |
| 2007/04/13 | 175,000 | 190,000 | 174,000 | 182,000 | 844 |
| 2007/04/12 | 176,000 | 181,000 | 174,000 | 175,000 | 417 |
| 2007/04/11 | 169,000 | 187,000 | 169,000 | 179,000 | 684 |
| 2007/04/10 | 175,000 | 180,000 | 171,000 | 171,000 | 318 |
| 2007/04/09 | 183,000 | 183,000 | 177,000 | 179,000 | 290 |
| 2007/04/06 | 193,000 | 194,000 | 182,000 | 186,000 | 329 |
| 2007/04/05 | 197,000 | 201,000 | 193,000 | 194,000 | 189 |
| 2007/04/04 | 199,000 | 199,000 | 194,000 | 197,000 | 139 |
| 2007/04/03 | 199,000 | 200,000 | 194,000 | 195,000 | 221 |
| 2007/04/02 | 204,000 | 204,000 | 195,000 | 204,000 | 207 |
| 2007/03/30 | 206,000 | 206,000 | 202,000 | 204,000 | 229 |
| 2007/03/29 | 205,000 | 206,000 | 202,000 | 203,000 | 205 |
| 2007/03/28 | 208,000 | 213,000 | 204,000 | 208,000 | 268 |
| 2007/03/27 | 213,000 | 216,000 | 209,000 | 210,000 | 348 |
| 2007/03/26 | 214,000 | 215,000 | 208,000 | 208,000 | 296 |
| 2007/03/23 | 223,000 | 223,000 | 211,000 | 218,000 | 529 |
| 2007/03/22 | 227,000 | 231,000 | 223,000 | 224,000 | 399 |
| 2007/03/20 | 227,000 | 230,000 | 221,000 | 223,000 | 276 |
| 2007/03/19 | 231,000 | 232,000 | 220,000 | 227,000 | 556 |
| 2007/03/16 | 224,000 | 238,000 | 223,000 | 227,000 | 1,229 |
| 2007/03/15 | 204,000 | 239,000 | 202,000 | 216,000 | 1,225 |
| 2007/03/14 | 201,000 | 203,000 | 200,000 | 203,000 | 139 |
| 2007/03/13 | 205,000 | 212,000 | 205,000 | 210,000 | 138 |
| 2007/03/12 | 200,000 | 216,000 | 200,000 | 205,000 | 324 |
| 2007/03/09 | 208,000 | 209,000 | 202,000 | 202,000 | 82 |
| 2007/03/08 | 195,000 | 204,000 | 195,000 | 204,000 | 114 |
| 2007/03/07 | 203,000 | 209,000 | 198,000 | 199,000 | 198 |
| 2007/03/06 | 194,000 | 206,000 | 194,000 | 205,000 | 196 |
| 2007/03/05 | 206,000 | 206,000 | 190,000 | 191,000 | 604 |
| 2007/03/02 | 220,000 | 220,000 | 212,000 | 218,000 | 271 |
| 2007/03/01 | 235,000 | 235,000 | 217,000 | 220,000 | 234 |
| 2007/02/28 | 215,000 | 232,000 | 212,000 | 229,000 | 411 |
| 2007/02/27 | 235,000 | 242,000 | 232,000 | 239,000 | 459 |
| 2007/02/26 | 226,000 | 231,000 | 222,000 | 231,000 | 654 |
| 2007/02/23 | 215,000 | 239,000 | 215,000 | 226,000 | 947 |
| 2007/02/22 | 214,000 | 218,000 | 210,000 | 215,000 | 216 |
| 2007/02/21 | 216,000 | 220,000 | 213,000 | 214,000 | 231 |
| 2007/02/20 | 215,000 | 221,000 | 209,000 | 219,000 | 684 |
| 2007/02/19 | 232,000 | 232,000 | 222,000 | 222,000 | 551 |
| 2007/02/16 | 245,000 | 249,000 | 234,000 | 239,000 | 513 |
| 2007/02/15 | 255,000 | 256,000 | 248,000 | 253,000 | 275 |
| 2007/02/14 | 249,000 | 253,000 | 248,000 | 253,000 | 555 |
| 2007/02/13 | 249,000 | 253,000 | 248,000 | 250,000 | 379 |
| 2007/02/09 | 249,000 | 251,000 | 246,000 | 250,000 | 264 |
| 2007/02/08 | 249,000 | 255,000 | 249,000 | 250,000 | 280 |
| 2007/02/07 | 252,000 | 253,000 | 246,000 | 248,000 | 511 |
| 2007/02/06 | 257,000 | 257,000 | 250,000 | 252,000 | 288 |
| 2007/02/05 | 258,000 | 258,000 | 250,000 | 257,000 | 399 |
| 2007/02/02 | 255,000 | 269,000 | 251,000 | 252,000 | 1,076 |
| 2007/02/01 | 248,000 | 256,000 | 245,000 | 256,000 | 818 |
| 2007/01/31 | 249,000 | 250,000 | 243,000 | 247,000 | 738 |
| 2007/01/30 | 233,000 | 245,000 | 228,000 | 241,000 | 997 |
| 2007/01/29 | 258,000 | 264,000 | 230,000 | 235,000 | 1,648 |
| 2007/01/26 | 256,000 | 263,000 | 244,000 | 260,000 | 1,969 |
| 2007/01/25 | 241,000 | 262,000 | 241,000 | 252,000 | 2,536 |
| 2007/01/24 | 231,000 | 241,000 | 227,000 | 240,000 | 1,058 |
| 2007/01/23 | 232,000 | 235,000 | 216,000 | 232,000 | 1,190 |
| 2007/01/22 | 221,000 | 239,000 | 221,000 | 235,000 | 4,038 |
| 2007/01/19 | 207,000 | 216,000 | 199,000 | 214,000 | 1,880 |
| 2007/01/18 | 196,000 | 207,000 | 194,000 | 204,000 | 2,402 |
| 2007/01/17 | 186,000 | 198,000 | 186,000 | 197,000 | 3,326 |
| 2007/01/16 | 176,000 | 189,000 | 174,000 | 185,000 | 1,314 |
| 2007/01/15 | 176,000 | 181,000 | 173,000 | 174,000 | 896 |
| 2007/01/12 | 175,000 | 181,000 | 169,000 | 176,000 | 890 |
| 2007/01/11 | 163,000 | 179,000 | 163,000 | 177,000 | 1,058 |
| 2007/01/10 | 171,000 | 173,000 | 164,000 | 165,000 | 939 |
| 2007/01/09 | 184,000 | 185,000 | 173,000 | 173,000 | 1,028 |
| 2007/01/05 | 189,000 | 189,000 | 177,000 | 184,000 | 2,226 |
| 2007/01/04 | 180,000 | 197,000 | 180,000 | 195,000 | 3,054 |