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 |
|---|---|---|---|---|---|
| 2009/12/30 | 174,100 | 176,400 | 170,500 | 175,200 | 886 |
| 2009/12/29 | 174,100 | 177,900 | 173,500 | 173,900 | 997 |
| 2009/12/28 | 175,300 | 175,300 | 172,600 | 173,000 | 900 |
| 2009/12/25 | 178,900 | 178,900 | 175,100 | 175,700 | 777 |
| 2009/12/24 | 184,000 | 186,700 | 178,000 | 179,800 | 1,099 |
| 2009/12/22 | 185,000 | 191,500 | 181,300 | 184,000 | 1,775 |
| 2009/12/21 | 176,200 | 186,300 | 175,000 | 185,100 | 1,365 |
| 2009/12/18 | 178,500 | 179,700 | 172,600 | 176,000 | 1,306 |
| 2009/12/17 | 173,000 | 183,000 | 173,000 | 182,000 | 1,903 |
| 2009/12/16 | 177,000 | 177,700 | 172,500 | 172,900 | 1,051 |
| 2009/12/15 | 180,500 | 181,000 | 178,800 | 179,000 | 549 |
| 2009/12/14 | 184,800 | 184,800 | 180,300 | 181,000 | 274 |
| 2009/12/11 | 181,500 | 183,200 | 178,200 | 181,000 | 832 |
| 2009/12/10 | 185,500 | 190,000 | 182,100 | 184,500 | 472 |
| 2009/12/09 | 195,000 | 195,100 | 188,500 | 188,700 | 224 |
| 2009/12/08 | 196,400 | 200,100 | 195,100 | 195,100 | 162 |
| 2009/12/07 | 200,500 | 207,900 | 200,500 | 201,000 | 253 |
| 2009/12/04 | 202,100 | 208,600 | 201,000 | 201,000 | 252 |
| 2009/12/03 | 208,500 | 208,500 | 202,500 | 203,300 | 282 |
| 2009/12/02 | 199,000 | 207,000 | 198,000 | 205,000 | 570 |
| 2009/12/01 | 188,700 | 196,000 | 185,100 | 196,000 | 588 |
| 2009/11/30 | 178,700 | 189,000 | 177,800 | 188,800 | 715 |
| 2009/11/27 | 176,100 | 177,500 | 173,200 | 174,800 | 532 |
| 2009/11/26 | 176,200 | 184,100 | 175,500 | 181,500 | 273 |
| 2009/11/25 | 174,300 | 177,400 | 172,000 | 175,500 | 339 |
| 2009/11/24 | 187,000 | 190,000 | 180,300 | 180,300 | 169 |
| 2009/11/20 | 180,200 | 190,200 | 180,200 | 189,800 | 576 |
| 2009/11/19 | 180,000 | 188,800 | 180,000 | 186,200 | 807 |
| 2009/11/18 | 173,000 | 177,000 | 171,200 | 176,000 | 784 |
| 2009/11/17 | 174,300 | 180,200 | 166,900 | 169,200 | 1,100 |
| 2009/11/16 | 196,000 | 196,000 | 169,900 | 174,800 | 1,358 |
| 2009/11/13 | 200,100 | 200,500 | 190,300 | 197,500 | 747 |
| 2009/11/12 | 214,700 | 217,500 | 200,700 | 200,800 | 518 |
| 2009/11/11 | 214,800 | 218,900 | 210,100 | 211,700 | 358 |
| 2009/11/10 | 215,000 | 222,600 | 210,100 | 210,100 | 714 |
| 2009/11/09 | 203,000 | 214,900 | 200,600 | 212,300 | 758 |
| 2009/11/06 | 213,000 | 213,000 | 193,300 | 200,000 | 1,804 |
| 2009/11/05 | 216,000 | 219,700 | 204,200 | 209,500 | 1,113 |
| 2009/11/04 | 218,000 | 225,000 | 217,100 | 220,000 | 659 |
| 2009/11/02 | 210,300 | 216,000 | 210,200 | 214,100 | 332 |
| 2009/10/30 | 207,000 | 217,000 | 204,000 | 217,000 | 487 |
| 2009/10/29 | 201,100 | 204,700 | 199,000 | 201,500 | 581 |
| 2009/10/28 | 214,800 | 216,000 | 205,000 | 206,300 | 679 |
| 2009/10/27 | 215,000 | 221,900 | 214,600 | 218,300 | 529 |
| 2009/10/26 | 222,400 | 222,900 | 215,800 | 217,500 | 539 |
| 2009/10/23 | 225,000 | 225,000 | 221,900 | 223,700 | 250 |
| 2009/10/22 | 226,100 | 227,200 | 223,900 | 225,000 | 173 |
| 2009/10/21 | 230,100 | 231,000 | 227,200 | 229,000 | 199 |
| 2009/10/20 | 231,100 | 231,500 | 228,500 | 230,000 | 232 |
| 2009/10/19 | 233,500 | 235,400 | 226,500 | 232,700 | 194 |
| 2009/10/16 | 241,200 | 242,800 | 230,400 | 230,700 | 254 |
| 2009/10/15 | 238,000 | 244,600 | 237,700 | 241,000 | 251 |
| 2009/10/14 | 234,100 | 241,000 | 234,100 | 237,700 | 269 |
| 2009/10/13 | 238,900 | 241,800 | 232,800 | 234,000 | 283 |
| 2009/10/09 | 236,500 | 238,500 | 233,000 | 236,400 | 222 |
| 2009/10/08 | 234,000 | 238,000 | 232,000 | 233,500 | 183 |
| 2009/10/07 | 238,900 | 238,900 | 226,800 | 237,700 | 346 |
| 2009/10/06 | 230,000 | 231,000 | 220,000 | 231,000 | 341 |
| 2009/10/05 | 231,500 | 232,900 | 229,900 | 230,200 | 155 |
| 2009/10/02 | 239,000 | 239,000 | 230,000 | 233,700 | 212 |
| 2009/10/01 | 244,500 | 246,900 | 239,500 | 242,000 | 321 |
| 2009/09/30 | 235,900 | 245,700 | 235,900 | 243,000 | 246 |
| 2009/09/29 | 236,000 | 239,500 | 233,000 | 238,900 | 256 |
| 2009/09/28 | 238,000 | 240,000 | 228,500 | 229,000 | 372 |
| 2009/09/25 | 237,100 | 239,800 | 233,000 | 238,600 | 300 |
| 2009/09/24 | 239,800 | 241,400 | 236,900 | 238,300 | 401 |
| 2009/09/18 | 241,600 | 242,500 | 237,000 | 241,600 | 200 |
| 2009/09/17 | 238,700 | 246,500 | 236,500 | 245,000 | 313 |
| 2009/09/16 | 250,100 | 251,100 | 238,600 | 241,800 | 626 |
| 2009/09/15 | 238,900 | 254,400 | 238,000 | 253,100 | 803 |
| 2009/09/14 | 241,600 | 241,600 | 234,800 | 234,900 | 208 |
| 2009/09/11 | 242,000 | 246,000 | 241,000 | 243,000 | 390 |
| 2009/09/10 | 246,200 | 246,600 | 239,100 | 240,000 | 333 |
| 2009/09/09 | 250,000 | 252,000 | 240,400 | 242,200 | 509 |
| 2009/09/08 | 240,100 | 249,900 | 235,500 | 249,900 | 867 |
| 2009/09/07 | 234,800 | 246,500 | 234,800 | 243,000 | 1,214 |
| 2009/09/04 | 237,800 | 239,700 | 233,400 | 238,800 | 1,823 |
| 2009/09/03 | 220,000 | 225,200 | 216,000 | 221,800 | 703 |
| 2009/09/02 | 216,700 | 219,700 | 215,000 | 218,100 | 205 |
| 2009/09/01 | 218,400 | 220,000 | 215,000 | 215,700 | 138 |
| 2009/08/31 | 221,100 | 222,000 | 215,000 | 217,100 | 220 |
| 2009/08/28 | 219,500 | 223,900 | 219,400 | 222,500 | 431 |
| 2009/08/27 | 220,000 | 225,900 | 218,500 | 219,500 | 478 |
| 2009/08/26 | 215,800 | 221,900 | 215,500 | 221,500 | 546 |
| 2009/08/25 | 218,000 | 219,900 | 213,500 | 213,600 | 441 |
| 2009/08/24 | 217,000 | 220,600 | 214,500 | 220,000 | 188 |
| 2009/08/21 | 218,600 | 221,500 | 213,000 | 214,000 | 560 |
| 2009/08/20 | 221,800 | 221,800 | 210,300 | 214,600 | 458 |
| 2009/08/19 | 229,500 | 230,200 | 217,500 | 220,000 | 473 |
| 2009/08/18 | 220,000 | 235,000 | 219,000 | 232,100 | 1,115 |
| 2009/08/17 | 222,500 | 233,000 | 222,300 | 227,800 | 1,457 |
| 2009/08/14 | 217,000 | 224,000 | 214,000 | 222,300 | 1,189 |
| 2009/08/13 | 209,200 | 215,000 | 207,600 | 214,900 | 759 |
| 2009/08/12 | 205,300 | 211,200 | 202,700 | 203,400 | 528 |
| 2009/08/11 | 205,500 | 210,500 | 200,000 | 209,100 | 615 |
| 2009/08/10 | 205,600 | 206,500 | 203,100 | 203,400 | 346 |
| 2009/08/07 | 209,800 | 214,000 | 203,500 | 205,700 | 977 |
| 2009/08/06 | 212,700 | 217,100 | 206,500 | 209,100 | 1,097 |
| 2009/08/05 | 211,800 | 215,100 | 203,600 | 208,700 | 1,095 |
| 2009/08/04 | 220,000 | 224,900 | 206,000 | 206,900 | 1,637 |
| 2009/08/03 | 210,000 | 213,000 | 206,600 | 211,000 | 271 |
| 2009/07/31 | 201,900 | 218,300 | 198,000 | 217,700 | 1,361 |
| 2009/07/30 | 206,000 | 215,000 | 201,500 | 213,900 | 949 |
| 2009/07/29 | 198,000 | 200,000 | 196,000 | 196,000 | 475 |
| 2009/07/28 | 206,800 | 208,900 | 195,100 | 197,000 | 539 |
| 2009/07/27 | 216,500 | 216,500 | 206,000 | 206,900 | 355 |
| 2009/07/24 | 215,800 | 218,000 | 215,000 | 218,000 | 364 |
| 2009/07/23 | 215,000 | 218,000 | 213,500 | 215,000 | 174 |
| 2009/07/22 | 210,300 | 216,000 | 202,200 | 215,000 | 212 |
| 2009/07/21 | 207,200 | 215,000 | 207,200 | 210,500 | 225 |
| 2009/07/17 | 195,000 | 207,000 | 194,000 | 206,800 | 380 |
| 2009/07/16 | 193,000 | 196,000 | 190,000 | 193,000 | 815 |
| 2009/07/15 | 192,000 | 192,000 | 185,100 | 187,300 | 302 |
| 2009/07/14 | 193,200 | 195,000 | 189,300 | 191,600 | 279 |
| 2009/07/13 | 200,000 | 200,000 | 187,500 | 189,200 | 503 |
| 2009/07/10 | 211,000 | 212,000 | 200,000 | 201,000 | 517 |
| 2009/07/09 | 208,000 | 213,000 | 203,400 | 207,000 | 676 |
| 2009/07/08 | 209,200 | 211,900 | 202,900 | 208,000 | 597 |
| 2009/07/07 | 221,000 | 225,500 | 213,200 | 213,200 | 707 |
| 2009/07/06 | 216,500 | 223,500 | 212,900 | 220,000 | 1,149 |
| 2009/07/03 | 215,000 | 219,700 | 211,500 | 213,000 | 1,307 |
| 2009/07/02 | 208,000 | 213,000 | 206,100 | 209,900 | 435 |
| 2009/07/01 | 200,900 | 206,000 | 200,900 | 204,100 | 203 |
| 2009/06/30 | 200,000 | 204,900 | 195,100 | 204,900 | 515 |
| 2009/06/29 | 205,000 | 205,000 | 199,800 | 199,800 | 349 |
| 2009/06/26 | 214,400 | 214,400 | 199,600 | 208,100 | 927 |
| 2009/06/25 | 206,000 | 219,000 | 205,000 | 214,500 | 1,334 |
| 2009/06/24 | 198,000 | 206,300 | 198,000 | 206,300 | 1,482 |
| 2009/06/23 | 188,000 | 198,500 | 187,000 | 198,400 | 743 |
| 2009/06/22 | 187,000 | 190,000 | 186,900 | 187,700 | 417 |
| 2009/06/19 | 192,600 | 193,000 | 183,100 | 185,300 | 217 |
| 2009/06/18 | 196,500 | 199,900 | 191,600 | 193,000 | 292 |
| 2009/06/17 | 188,000 | 201,200 | 188,000 | 200,000 | 843 |
| 2009/06/16 | 190,000 | 197,800 | 188,400 | 191,000 | 215 |
| 2009/06/15 | 193,000 | 199,000 | 193,000 | 196,200 | 532 |
| 2009/06/12 | 188,000 | 197,900 | 187,500 | 196,000 | 1,463 |
| 2009/06/11 | 185,000 | 187,900 | 180,000 | 186,700 | 799 |
| 2009/06/10 | 181,000 | 183,400 | 179,900 | 182,500 | 1,807 |
| 2009/06/09 | 165,000 | 176,500 | 165,000 | 175,000 | 1,216 |
| 2009/06/08 | 168,100 | 168,600 | 162,000 | 163,800 | 723 |
| 2009/06/05 | 171,000 | 171,900 | 165,100 | 165,100 | 1,078 |
| 2009/06/04 | 173,200 | 174,000 | 168,500 | 169,000 | 1,008 |
| 2009/06/03 | 176,700 | 176,800 | 172,900 | 173,200 | 425 |
| 2009/06/02 | 185,100 | 185,200 | 176,500 | 176,800 | 552 |
| 2009/06/01 | 184,000 | 187,000 | 183,200 | 185,000 | 368 |
| 2009/05/29 | 175,900 | 189,000 | 175,200 | 189,000 | 900 |
| 2009/05/28 | 171,400 | 176,500 | 171,200 | 174,100 | 302 |
| 2009/05/27 | 178,400 | 183,800 | 172,000 | 172,100 | 538 |
| 2009/05/26 | 174,600 | 178,100 | 174,100 | 177,200 | 374 |
| 2009/05/25 | 179,500 | 179,500 | 173,400 | 174,100 | 365 |
| 2009/05/22 | 178,000 | 178,700 | 175,000 | 176,900 | 174 |
| 2009/05/21 | 183,000 | 183,000 | 178,100 | 180,100 | 230 |
| 2009/05/20 | 184,600 | 187,000 | 181,200 | 185,200 | 282 |
| 2009/05/19 | 192,000 | 192,200 | 184,300 | 185,700 | 365 |
| 2009/05/18 | 185,400 | 190,300 | 184,000 | 190,000 | 586 |
| 2009/05/15 | 183,000 | 183,500 | 178,500 | 183,200 | 361 |
| 2009/05/14 | 176,000 | 181,700 | 176,000 | 177,900 | 417 |
| 2009/05/13 | 170,000 | 179,000 | 169,200 | 179,000 | 562 |
| 2009/05/12 | 173,500 | 174,000 | 170,000 | 170,700 | 341 |
| 2009/05/11 | 177,500 | 180,900 | 173,700 | 174,500 | 509 |
| 2009/05/08 | 182,900 | 187,000 | 179,000 | 179,000 | 535 |
| 2009/05/07 | 190,200 | 191,000 | 180,800 | 181,900 | 369 |
| 2009/05/01 | 200,000 | 200,000 | 184,100 | 189,800 | 613 |
| 2009/04/30 | 198,300 | 203,900 | 198,300 | 202,500 | 462 |
| 2009/04/28 | 200,000 | 200,000 | 197,000 | 198,400 | 445 |
| 2009/04/27 | 194,000 | 209,600 | 194,000 | 202,600 | 1,445 |
| 2009/04/24 | 191,100 | 200,000 | 186,000 | 191,000 | 1,828 |
| 2009/04/23 | 181,000 | 199,100 | 181,000 | 197,100 | 1,523 |
| 2009/04/22 | 176,500 | 185,100 | 170,500 | 184,000 | 650 |
| 2009/04/21 | 180,000 | 180,100 | 176,600 | 176,800 | 379 |
| 2009/04/20 | 181,500 | 181,800 | 178,000 | 178,000 | 587 |
| 2009/04/17 | 180,000 | 195,000 | 176,400 | 178,600 | 944 |
| 2009/04/16 | 180,000 | 189,900 | 177,000 | 177,000 | 1,284 |
| 2009/04/15 | 167,000 | 178,900 | 167,000 | 176,800 | 819 |
| 2009/04/14 | 165,700 | 174,100 | 161,900 | 170,000 | 645 |
| 2009/04/13 | 170,200 | 171,700 | 167,000 | 168,700 | 340 |
| 2009/04/10 | 170,100 | 170,100 | 163,200 | 166,000 | 525 |
| 2009/04/09 | 175,500 | 175,500 | 169,500 | 169,700 | 295 |
| 2009/04/08 | 165,300 | 175,500 | 163,000 | 175,500 | 891 |
| 2009/04/07 | 169,700 | 171,500 | 167,800 | 168,200 | 228 |
| 2009/04/06 | 163,000 | 173,100 | 163,000 | 172,700 | 275 |
| 2009/04/03 | 177,000 | 177,400 | 162,500 | 165,000 | 773 |
| 2009/04/02 | 176,000 | 181,800 | 169,000 | 175,900 | 1,286 |
| 2009/04/01 | 175,100 | 193,800 | 173,100 | 176,000 | 1,913 |
| 2009/03/31 | 163,000 | 184,600 | 163,000 | 178,100 | 1,512 |
| 2009/03/30 | 163,400 | 172,700 | 163,400 | 166,000 | 201 |
| 2009/03/27 | 171,000 | 178,200 | 163,000 | 166,400 | 350 |
| 2009/03/26 | 159,000 | 175,900 | 156,100 | 173,000 | 569 |
| 2009/03/25 | 149,900 | 161,900 | 149,500 | 158,600 | 599 |
| 2009/03/24 | 147,000 | 151,900 | 143,600 | 150,000 | 440 |
| 2009/03/23 | 144,200 | 150,000 | 142,000 | 150,000 | 330 |
| 2009/03/19 | 145,000 | 147,000 | 143,000 | 143,700 | 337 |
| 2009/03/18 | 155,600 | 163,200 | 144,100 | 146,200 | 570 |
| 2009/03/17 | 167,500 | 167,500 | 157,000 | 157,000 | 286 |
| 2009/03/16 | 160,900 | 173,200 | 160,900 | 169,000 | 674 |
| 2009/03/13 | 145,000 | 164,700 | 140,900 | 164,700 | 923 |
| 2009/03/12 | 134,000 | 149,000 | 125,000 | 149,000 | 464 |
| 2009/03/11 | 140,000 | 144,800 | 139,000 | 140,000 | 1,086 |
| 2009/03/10 | 132,000 | 132,300 | 125,000 | 132,000 | 347 |
| 2009/03/09 | 140,000 | 150,300 | 135,000 | 136,000 | 351 |
| 2009/03/06 | 135,600 | 142,000 | 132,000 | 142,000 | 302 |
| 2009/03/05 | 137,100 | 140,600 | 137,100 | 139,200 | 439 |
| 2009/03/04 | 137,000 | 140,000 | 135,600 | 137,400 | 255 |
| 2009/03/03 | 144,000 | 145,700 | 138,000 | 139,000 | 294 |
| 2009/03/02 | 149,200 | 151,200 | 145,700 | 147,900 | 121 |
| 2009/02/27 | 147,500 | 153,800 | 147,500 | 152,200 | 299 |
| 2009/02/26 | 147,900 | 149,900 | 143,000 | 149,000 | 181 |
| 2009/02/25 | 153,300 | 153,300 | 146,000 | 146,000 | 256 |
| 2009/02/24 | 135,000 | 145,000 | 135,000 | 144,300 | 265 |
| 2009/02/23 | 148,600 | 148,600 | 136,200 | 136,200 | 384 |
| 2009/02/20 | 154,900 | 160,900 | 146,500 | 151,600 | 383 |
| 2009/02/19 | 164,000 | 164,500 | 152,500 | 155,000 | 288 |
| 2009/02/18 | 164,800 | 167,000 | 160,000 | 165,900 | 464 |
| 2009/02/17 | 150,200 | 168,000 | 145,200 | 165,900 | 390 |
| 2009/02/16 | 149,500 | 155,000 | 147,500 | 153,200 | 182 |
| 2009/02/13 | 147,100 | 152,500 | 143,000 | 152,500 | 434 |
| 2009/02/12 | 150,000 | 160,100 | 140,300 | 152,100 | 1,081 |
| 2009/02/10 | 155,000 | 162,000 | 148,000 | 148,800 | 637 |
| 2009/02/09 | 163,500 | 163,700 | 151,400 | 155,000 | 381 |
| 2009/02/06 | 161,000 | 165,000 | 158,500 | 160,800 | 647 |
| 2009/02/05 | 170,000 | 174,000 | 160,100 | 161,400 | 1,001 |
| 2009/02/04 | 175,000 | 175,000 | 150,900 | 161,000 | 2,028 |
| 2009/02/03 | 160,000 | 190,000 | 155,000 | 175,000 | 3,369 |
| 2009/02/02 | 152,000 | 160,000 | 151,400 | 160,000 | 2,821 |
| 2009/01/30 | 140,000 | 143,000 | 135,200 | 140,000 | 930 |
| 2009/01/29 | 143,400 | 153,600 | 134,600 | 138,000 | 1,498 |
| 2009/01/28 | 146,000 | 146,900 | 143,000 | 145,400 | 1,066 |
| 2009/01/27 | 139,200 | 149,500 | 138,700 | 148,000 | 2,036 |
| 2009/01/26 | 133,200 | 147,000 | 132,400 | 140,000 | 2,126 |
| 2009/01/23 | 125,000 | 131,400 | 122,000 | 131,200 | 1,919 |
| 2009/01/22 | 130,600 | 134,000 | 123,600 | 127,500 | 2,847 |
| 2009/01/21 | 120,500 | 130,000 | 120,500 | 129,500 | 1,323 |
| 2009/01/20 | 120,000 | 122,800 | 119,000 | 122,500 | 1,135 |
| 2009/01/19 | 115,800 | 118,900 | 115,800 | 118,500 | 142 |
| 2009/01/16 | 107,000 | 112,900 | 107,000 | 112,200 | 299 |
| 2009/01/15 | 109,100 | 112,800 | 109,000 | 111,000 | 266 |
| 2009/01/14 | 105,500 | 112,000 | 105,500 | 107,100 | 180 |
| 2009/01/13 | 108,900 | 110,000 | 107,000 | 107,000 | 138 |
| 2009/01/09 | 109,900 | 112,800 | 109,000 | 110,000 | 414 |
| 2009/01/08 | 110,900 | 113,000 | 106,200 | 107,200 | 339 |
| 2009/01/07 | 111,000 | 113,000 | 106,000 | 110,900 | 327 |
| 2009/01/06 | 105,600 | 112,300 | 105,600 | 111,000 | 345 |
| 2009/01/05 | 104,200 | 105,300 | 102,200 | 105,100 | 141 |