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 |
|---|---|---|---|---|---|
| 2008/12/30 | 98,100 | 104,400 | 98,100 | 102,200 | 42 |
| 2008/12/29 | 96,000 | 102,000 | 96,000 | 100,100 | 94 |
| 2008/12/26 | 95,000 | 95,100 | 94,600 | 95,000 | 110 |
| 2008/12/25 | 96,900 | 96,900 | 94,000 | 95,000 | 122 |
| 2008/12/24 | 100,300 | 100,400 | 96,300 | 97,500 | 273 |
| 2008/12/22 | 100,100 | 100,300 | 99,900 | 100,300 | 248 |
| 2008/12/19 | 101,700 | 102,000 | 98,000 | 100,000 | 213 |
| 2008/12/18 | 101,000 | 105,000 | 100,900 | 102,000 | 206 |
| 2008/12/17 | 102,000 | 102,500 | 100,900 | 101,000 | 176 |
| 2008/12/16 | 100,200 | 102,000 | 100,200 | 100,700 | 80 |
| 2008/12/15 | 102,600 | 102,600 | 100,100 | 101,000 | 216 |
| 2008/12/12 | 101,000 | 102,900 | 100,500 | 101,600 | 193 |
| 2008/12/11 | 100,700 | 101,800 | 100,700 | 101,100 | 128 |
| 2008/12/10 | 100,500 | 102,000 | 100,000 | 100,600 | 171 |
| 2008/12/09 | 104,600 | 104,600 | 100,200 | 101,600 | 177 |
| 2008/12/08 | 98,600 | 103,000 | 97,000 | 100,600 | 287 |
| 2008/12/05 | 98,100 | 99,600 | 98,100 | 98,600 | 251 |
| 2008/12/04 | 100,500 | 101,800 | 100,000 | 100,100 | 286 |
| 2008/12/03 | 101,900 | 103,000 | 99,800 | 100,100 | 220 |
| 2008/12/02 | 95,100 | 106,800 | 95,100 | 101,800 | 511 |
| 2008/12/01 | 95,000 | 99,800 | 95,000 | 99,800 | 428 |
| 2008/11/28 | 89,000 | 95,300 | 89,000 | 95,000 | 353 |
| 2008/11/27 | 96,300 | 97,700 | 86,400 | 86,600 | 508 |
| 2008/11/26 | 97,500 | 98,000 | 96,000 | 96,100 | 242 |
| 2008/11/25 | 95,000 | 98,400 | 94,500 | 97,500 | 432 |
| 2008/11/21 | 84,000 | 89,000 | 82,800 | 89,000 | 338 |
| 2008/11/20 | 92,000 | 93,000 | 86,500 | 86,600 | 185 |
| 2008/11/19 | 95,800 | 97,000 | 95,800 | 96,000 | 125 |
| 2008/11/18 | 97,000 | 98,500 | 96,000 | 97,800 | 172 |
| 2008/11/17 | 96,000 | 103,000 | 94,000 | 100,000 | 126 |
| 2008/11/14 | 100,000 | 101,900 | 97,300 | 97,500 | 179 |
| 2008/11/13 | 100,200 | 101,900 | 98,500 | 99,400 | 247 |
| 2008/11/12 | 110,000 | 110,000 | 104,100 | 106,200 | 279 |
| 2008/11/11 | 109,300 | 110,000 | 100,900 | 109,900 | 321 |
| 2008/11/10 | 120,000 | 121,900 | 107,200 | 108,100 | 578 |
| 2008/11/07 | 109,000 | 125,000 | 106,000 | 119,500 | 813 |
| 2008/11/06 | 116,000 | 118,500 | 115,000 | 117,000 | 357 |
| 2008/11/05 | 125,000 | 131,900 | 118,000 | 120,000 | 1,195 |
| 2008/11/04 | 110,000 | 116,500 | 110,000 | 115,600 | 317 |
| 2008/10/31 | 117,500 | 117,500 | 102,000 | 105,000 | 175 |
| 2008/10/30 | 102,000 | 117,500 | 100,300 | 113,900 | 488 |
| 2008/10/29 | 104,900 | 104,900 | 104,000 | 104,000 | 373 |
| 2008/10/28 | 92,000 | 94,900 | 85,000 | 94,900 | 398 |
| 2008/10/27 | 91,500 | 95,000 | 87,900 | 95,000 | 208 |
| 2008/10/24 | 94,400 | 95,900 | 92,000 | 95,500 | 638 |
| 2008/10/23 | 100,000 | 100,000 | 89,100 | 91,400 | 514 |
| 2008/10/22 | 108,000 | 117,600 | 101,000 | 104,000 | 1,166 |
| 2008/10/21 | 104,900 | 107,900 | 104,000 | 107,900 | 1,424 |
| 2008/10/20 | 95,900 | 97,900 | 94,300 | 97,900 | 1,055 |
| 2008/10/17 | 85,000 | 87,900 | 83,000 | 87,900 | 708 |
| 2008/10/16 | 71,500 | 84,500 | 71,000 | 77,900 | 692 |
| 2008/10/15 | 72,000 | 74,500 | 71,500 | 74,500 | 638 |
| 2008/10/14 | 67,500 | 69,500 | 67,500 | 69,500 | 646 |
| 2008/10/10 | 67,500 | 67,500 | 64,500 | 64,500 | 1,041 |
| 2008/10/09 | 64,500 | 74,500 | 64,500 | 74,500 | 3,111 |
| 2008/10/08 | 69,500 | 72,000 | 69,500 | 69,500 | 602 |
| 2008/10/07 | 79,500 | 81,500 | 79,500 | 79,500 | 1,177 |
| 2008/10/06 | 107,200 | 107,200 | 89,200 | 89,500 | 1,782 |
| 2008/10/03 | 110,000 | 112,900 | 105,600 | 109,200 | 421 |
| 2008/10/02 | 109,000 | 113,800 | 109,000 | 110,000 | 367 |
| 2008/10/01 | 117,300 | 118,600 | 111,400 | 113,000 | 252 |
| 2008/09/30 | 107,000 | 117,000 | 105,000 | 117,000 | 279 |
| 2008/09/29 | 119,800 | 119,800 | 117,000 | 117,000 | 151 |
| 2008/09/26 | 117,200 | 120,000 | 115,200 | 119,800 | 437 |
| 2008/09/25 | 118,500 | 120,900 | 114,000 | 119,000 | 553 |
| 2008/09/24 | 117,500 | 121,000 | 117,100 | 119,900 | 546 |
| 2008/09/22 | 123,100 | 125,100 | 119,800 | 121,500 | 584 |
| 2008/09/19 | 125,600 | 126,500 | 122,200 | 123,000 | 208 |
| 2008/09/18 | 119,000 | 124,900 | 118,000 | 121,600 | 245 |
| 2008/09/17 | 130,900 | 134,500 | 115,200 | 125,000 | 859 |
| 2008/09/16 | 130,000 | 134,000 | 126,000 | 128,900 | 765 |
| 2008/09/12 | 141,900 | 142,900 | 140,000 | 141,000 | 35 |
| 2008/09/11 | 144,600 | 144,600 | 138,200 | 139,900 | 225 |
| 2008/09/10 | 147,000 | 149,700 | 143,000 | 146,600 | 210 |
| 2008/09/09 | 147,500 | 149,200 | 143,900 | 148,100 | 649 |
| 2008/09/08 | 140,000 | 145,000 | 140,000 | 141,500 | 20 |
| 2008/09/05 | 138,900 | 143,000 | 132,100 | 140,000 | 120 |
| 2008/09/04 | 141,400 | 143,300 | 139,000 | 139,900 | 75 |
| 2008/09/03 | 138,900 | 143,700 | 136,000 | 141,500 | 66 |
| 2008/09/02 | 144,000 | 144,000 | 136,100 | 138,900 | 62 |
| 2008/09/01 | 142,100 | 145,000 | 142,100 | 143,000 | 53 |
| 2008/08/29 | 139,000 | 149,900 | 137,000 | 147,000 | 477 |
| 2008/08/28 | 134,000 | 137,500 | 134,000 | 136,700 | 438 |
| 2008/08/27 | 132,400 | 134,000 | 131,200 | 134,000 | 183 |
| 2008/08/26 | 132,100 | 134,400 | 131,000 | 134,400 | 81 |
| 2008/08/25 | 135,900 | 137,800 | 134,000 | 135,100 | 146 |
| 2008/08/22 | 136,000 | 138,500 | 131,000 | 137,500 | 332 |
| 2008/08/21 | 136,500 | 137,500 | 135,000 | 136,000 | 107 |
| 2008/08/20 | 138,000 | 141,700 | 137,000 | 138,500 | 54 |
| 2008/08/19 | 140,200 | 143,000 | 140,000 | 140,100 | 48 |
| 2008/08/18 | 143,600 | 143,600 | 141,500 | 143,000 | 54 |
| 2008/08/15 | 142,100 | 147,000 | 142,100 | 143,500 | 148 |
| 2008/08/14 | 148,500 | 148,500 | 143,600 | 145,400 | 36 |
| 2008/08/13 | 149,000 | 149,500 | 145,000 | 148,900 | 101 |
| 2008/08/12 | 150,000 | 150,000 | 146,100 | 149,900 | 146 |
| 2008/08/11 | 148,000 | 150,500 | 142,500 | 146,800 | 245 |
| 2008/08/08 | 138,000 | 142,000 | 135,000 | 140,000 | 191 |
| 2008/08/07 | 137,000 | 149,900 | 137,000 | 138,000 | 208 |
| 2008/08/06 | 136,800 | 137,000 | 135,000 | 137,000 | 123 |
| 2008/08/05 | 139,000 | 139,000 | 130,100 | 130,400 | 625 |
| 2008/08/04 | 136,600 | 140,000 | 135,000 | 136,000 | 345 |
| 2008/08/01 | 149,900 | 150,100 | 128,000 | 134,600 | 802 |
| 2008/07/31 | 152,100 | 152,700 | 145,100 | 147,900 | 596 |
| 2008/07/30 | 142,900 | 153,900 | 142,900 | 150,000 | 441 |
| 2008/07/29 | 142,200 | 143,000 | 138,300 | 142,900 | 204 |
| 2008/07/28 | 149,600 | 149,600 | 142,100 | 143,200 | 116 |
| 2008/07/25 | 149,900 | 150,000 | 143,000 | 144,300 | 272 |
| 2008/07/24 | 145,000 | 155,000 | 144,000 | 150,100 | 429 |
| 2008/07/23 | 137,100 | 142,000 | 137,100 | 140,000 | 349 |
| 2008/07/22 | 144,000 | 144,000 | 136,000 | 136,900 | 250 |
| 2008/07/18 | 142,000 | 144,000 | 140,000 | 144,000 | 244 |
| 2008/07/17 | 137,000 | 150,000 | 137,000 | 144,000 | 1,929 |
| 2008/07/16 | 132,000 | 134,000 | 130,000 | 130,000 | 248 |
| 2008/07/15 | 136,000 | 137,000 | 126,000 | 130,000 | 411 |
| 2008/07/14 | 137,000 | 142,000 | 135,000 | 138,000 | 246 |
| 2008/07/11 | 147,000 | 148,000 | 140,000 | 145,000 | 120 |
| 2008/07/10 | 149,000 | 149,000 | 144,000 | 145,000 | 265 |
| 2008/07/09 | 149,000 | 156,000 | 149,000 | 150,000 | 416 |
| 2008/07/08 | 150,000 | 150,000 | 142,000 | 149,000 | 168 |
| 2008/07/07 | 150,000 | 150,000 | 143,000 | 150,000 | 241 |
| 2008/07/04 | 148,000 | 157,000 | 146,000 | 151,000 | 1,481 |
| 2008/07/03 | 135,000 | 143,000 | 134,000 | 140,000 | 370 |
| 2008/07/02 | 135,000 | 137,000 | 131,000 | 136,000 | 538 |
| 2008/07/01 | 135,000 | 137,000 | 131,000 | 137,000 | 147 |
| 2008/06/30 | 134,000 | 138,000 | 134,000 | 135,000 | 113 |
| 2008/06/27 | 130,000 | 137,000 | 128,000 | 135,000 | 217 |
| 2008/06/26 | 132,000 | 138,000 | 132,000 | 134,000 | 518 |
| 2008/06/25 | 141,000 | 143,000 | 128,000 | 134,000 | 1,316 |
| 2008/06/24 | 141,000 | 145,000 | 140,000 | 141,000 | 913 |
| 2008/06/23 | 140,000 | 144,000 | 134,000 | 140,000 | 625 |
| 2008/06/20 | 147,000 | 148,000 | 140,000 | 142,000 | 739 |
| 2008/06/19 | 141,000 | 148,000 | 141,000 | 147,000 | 1,609 |
| 2008/06/18 | 134,000 | 144,000 | 134,000 | 142,000 | 1,479 |
| 2008/06/17 | 132,000 | 137,000 | 132,000 | 134,000 | 840 |
| 2008/06/16 | 138,000 | 138,000 | 126,000 | 132,000 | 1,322 |
| 2008/06/13 | 145,000 | 150,000 | 135,000 | 138,000 | 1,974 |
| 2008/06/12 | 122,000 | 146,000 | 119,000 | 143,000 | 3,013 |
| 2008/06/11 | 135,000 | 135,000 | 124,000 | 126,000 | 3,695 |
| 2008/06/10 | 149,000 | 150,000 | 137,000 | 137,000 | 1,465 |
| 2008/06/09 | 150,000 | 150,000 | 140,000 | 147,000 | 1,593 |
| 2008/06/06 | 150,000 | 153,000 | 142,000 | 153,000 | 1,186 |
| 2008/06/05 | 158,000 | 158,000 | 143,000 | 150,000 | 1,448 |
| 2008/06/04 | 158,000 | 161,000 | 155,000 | 157,000 | 681 |
| 2008/06/03 | 163,000 | 163,000 | 159,000 | 161,000 | 533 |
| 2008/06/02 | 163,000 | 168,000 | 160,000 | 166,000 | 315 |
| 2008/05/30 | 163,000 | 166,000 | 161,000 | 163,000 | 397 |
| 2008/05/29 | 168,000 | 168,000 | 159,000 | 163,000 | 981 |
| 2008/05/28 | 169,000 | 171,000 | 165,000 | 168,000 | 331 |
| 2008/05/27 | 172,000 | 172,000 | 168,000 | 168,000 | 363 |
| 2008/05/26 | 173,000 | 174,000 | 170,000 | 173,000 | 429 |
| 2008/05/23 | 180,000 | 185,000 | 172,000 | 175,000 | 838 |
| 2008/05/22 | 181,000 | 184,000 | 178,000 | 180,000 | 601 |
| 2008/05/21 | 180,000 | 184,000 | 178,000 | 184,000 | 469 |
| 2008/05/20 | 178,000 | 184,000 | 178,000 | 184,000 | 984 |
| 2008/05/19 | 175,000 | 179,000 | 175,000 | 176,000 | 389 |
| 2008/05/16 | 179,000 | 181,000 | 175,000 | 175,000 | 799 |
| 2008/05/15 | 174,000 | 183,000 | 174,000 | 178,000 | 1,423 |
| 2008/05/14 | 171,000 | 176,000 | 170,000 | 174,000 | 519 |
| 2008/05/13 | 174,000 | 174,000 | 170,000 | 171,000 | 341 |
| 2008/05/12 | 169,000 | 174,000 | 169,000 | 172,000 | 225 |
| 2008/05/09 | 176,000 | 176,000 | 170,000 | 172,000 | 754 |
| 2008/05/08 | 176,000 | 182,000 | 173,000 | 174,000 | 941 |
| 2008/05/07 | 186,000 | 187,000 | 174,000 | 175,000 | 1,201 |
| 2008/05/02 | 164,000 | 177,000 | 163,000 | 174,000 | 1,594 |
| 2008/05/01 | 174,000 | 177,000 | 163,000 | 166,000 | 1,803 |
| 2008/04/30 | 177,000 | 181,000 | 172,000 | 176,000 | 929 |
| 2008/04/28 | 187,000 | 193,000 | 172,000 | 174,000 | 2,965 |
| 2008/04/25 | 190,000 | 209,000 | 185,000 | 204,000 | 1,575 |
| 2008/04/24 | 195,000 | 195,000 | 184,000 | 190,000 | 838 |
| 2008/04/23 | 178,000 | 194,000 | 177,000 | 192,000 | 1,183 |
| 2008/04/22 | 166,000 | 181,000 | 165,000 | 181,000 | 1,441 |
| 2008/04/21 | 184,000 | 187,000 | 163,000 | 166,000 | 2,294 |
| 2008/04/18 | 172,000 | 183,000 | 167,000 | 181,000 | 832 |
| 2008/04/17 | 185,000 | 185,000 | 167,000 | 169,000 | 1,167 |
| 2008/04/16 | 177,000 | 185,000 | 174,000 | 176,000 | 666 |
| 2008/04/15 | 187,000 | 190,000 | 181,000 | 183,000 | 383 |
| 2008/04/14 | 187,000 | 191,000 | 186,000 | 190,000 | 252 |
| 2008/04/11 | 184,000 | 191,000 | 184,000 | 191,000 | 412 |
| 2008/04/10 | 190,000 | 193,000 | 183,000 | 186,000 | 544 |
| 2008/04/09 | 192,000 | 200,000 | 187,000 | 193,000 | 573 |
| 2008/04/08 | 217,000 | 217,000 | 193,000 | 194,000 | 806 |
| 2008/04/07 | 213,000 | 220,000 | 207,000 | 216,000 | 452 |
| 2008/04/04 | 201,000 | 217,000 | 200,000 | 214,000 | 812 |
| 2008/04/03 | 208,000 | 208,000 | 197,000 | 204,000 | 551 |
| 2008/04/02 | 218,000 | 218,000 | 203,000 | 208,000 | 776 |
| 2008/04/01 | 195,000 | 210,000 | 190,000 | 210,000 | 608 |
| 2008/03/31 | 202,000 | 202,000 | 185,000 | 190,000 | 579 |
| 2008/03/28 | 209,000 | 210,000 | 203,000 | 204,000 | 537 |
| 2008/03/27 | 222,000 | 226,000 | 209,000 | 213,000 | 717 |
| 2008/03/26 | 212,000 | 223,000 | 208,000 | 220,000 | 730 |
| 2008/03/26 | 1 -> 2.00 分割 | ||||
| 2008/03/25 | 425,000 | 435,000 | 414,000 | 415,000 | 316 |
| 2008/03/24 | 410,000 | 429,000 | 410,000 | 425,000 | 297 |
| 2008/03/21 | 427,000 | 427,000 | 407,000 | 409,000 | 190 |
| 2008/03/19 | 426,000 | 429,000 | 402,000 | 425,000 | 176 |
| 2008/03/18 | 415,000 | 436,000 | 410,000 | 426,000 | 692 |
| 2008/03/17 | 370,000 | 415,000 | 370,000 | 410,000 | 518 |
| 2008/03/14 | 363,000 | 370,000 | 346,000 | 370,000 | 242 |
| 2008/03/13 | 361,000 | 368,000 | 350,000 | 358,000 | 154 |
| 2008/03/12 | 382,000 | 382,000 | 358,000 | 359,000 | 270 |
| 2008/03/11 | 377,000 | 377,000 | 346,000 | 353,000 | 656 |
| 2008/03/10 | 381,000 | 390,000 | 378,000 | 382,000 | 351 |
| 2008/03/07 | 380,000 | 399,000 | 376,000 | 396,000 | 211 |
| 2008/03/06 | 385,000 | 400,000 | 375,000 | 390,000 | 427 |
| 2008/03/05 | 381,000 | 398,000 | 375,000 | 390,000 | 726 |
| 2008/03/04 | 414,000 | 427,000 | 372,000 | 372,000 | 1,042 |
| 2008/03/03 | 415,000 | 430,000 | 407,000 | 422,000 | 322 |
| 2008/02/29 | 430,000 | 431,000 | 418,000 | 424,000 | 401 |
| 2008/02/28 | 448,000 | 460,000 | 436,000 | 436,000 | 602 |
| 2008/02/27 | 463,000 | 468,000 | 444,000 | 445,000 | 545 |
| 2008/02/26 | 483,000 | 484,000 | 457,000 | 468,000 | 982 |
| 2008/02/25 | 441,000 | 474,000 | 441,000 | 469,000 | 656 |
| 2008/02/22 | 472,000 | 486,000 | 432,000 | 440,000 | 1,193 |
| 2008/02/21 | 474,000 | 480,000 | 461,000 | 462,000 | 512 |
| 2008/02/20 | 450,000 | 470,000 | 450,000 | 462,000 | 1,005 |
| 2008/02/19 | 416,000 | 451,000 | 413,000 | 445,000 | 1,061 |
| 2008/02/18 | 408,000 | 418,000 | 396,000 | 406,000 | 645 |
| 2008/02/15 | 410,000 | 420,000 | 396,000 | 412,000 | 394 |
| 2008/02/14 | 403,000 | 424,000 | 387,000 | 418,000 | 912 |
| 2008/02/13 | 452,000 | 461,000 | 404,000 | 408,000 | 1,140 |
| 2008/02/12 | 430,000 | 451,000 | 426,000 | 447,000 | 796 |
| 2008/02/08 | 416,000 | 428,000 | 411,000 | 425,000 | 808 |
| 2008/02/07 | 400,000 | 415,000 | 390,000 | 415,000 | 978 |
| 2008/02/06 | 390,000 | 405,000 | 374,000 | 395,000 | 2,024 |
| 2008/02/05 | 351,000 | 395,000 | 350,000 | 388,000 | 1,514 |
| 2008/02/04 | 376,000 | 376,000 | 351,000 | 355,000 | 651 |
| 2008/02/01 | 387,000 | 392,000 | 351,000 | 361,000 | 1,326 |
| 2008/01/31 | 327,000 | 386,000 | 327,000 | 377,000 | 1,843 |
| 2008/01/30 | 334,000 | 374,000 | 331,000 | 342,000 | 3,637 |
| 2008/01/29 | 347,000 | 350,000 | 317,000 | 324,000 | 809 |
| 2008/01/28 | 345,000 | 353,000 | 332,000 | 337,000 | 523 |
| 2008/01/25 | 344,000 | 350,000 | 340,000 | 350,000 | 534 |
| 2008/01/24 | 321,000 | 339,000 | 321,000 | 339,000 | 497 |
| 2008/01/23 | 310,000 | 317,000 | 300,000 | 315,000 | 298 |
| 2008/01/22 | 316,000 | 317,000 | 294,000 | 300,000 | 457 |
| 2008/01/21 | 316,000 | 329,000 | 316,000 | 322,000 | 196 |
| 2008/01/18 | 306,000 | 330,000 | 300,000 | 326,000 | 609 |
| 2008/01/17 | 304,000 | 308,000 | 288,000 | 306,000 | 534 |
| 2008/01/16 | 287,000 | 309,000 | 278,000 | 298,000 | 479 |
| 2008/01/15 | 316,000 | 318,000 | 287,000 | 305,000 | 336 |
| 2008/01/11 | 335,000 | 335,000 | 302,000 | 312,000 | 339 |
| 2008/01/10 | 310,000 | 331,000 | 307,000 | 325,000 | 606 |
| 2008/01/09 | 291,000 | 311,000 | 291,000 | 309,000 | 297 |
| 2008/01/08 | 287,000 | 302,000 | 287,000 | 302,000 | 268 |
| 2008/01/07 | 273,000 | 287,000 | 273,000 | 287,000 | 353 |
| 2008/01/04 | 283,000 | 290,000 | 276,000 | 280,000 | 113 |