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 |
|---|---|---|---|---|---|
| 2010/12/30 | 160,000 | 161,000 | 156,600 | 158,300 | 1,024 |
| 2010/12/29 | 159,300 | 162,000 | 158,200 | 160,300 | 1,738 |
| 2010/12/28 | 159,000 | 159,700 | 156,800 | 157,500 | 799 |
| 2010/12/27 | 158,000 | 159,600 | 156,000 | 159,100 | 1,325 |
| 2010/12/24 | 157,000 | 159,000 | 155,000 | 155,300 | 2,519 |
| 2010/12/22 | 167,700 | 170,700 | 157,600 | 160,500 | 3,134 |
| 2010/12/21 | 172,100 | 173,500 | 166,000 | 167,000 | 2,086 |
| 2010/12/20 | 173,000 | 178,600 | 168,200 | 171,100 | 3,552 |
| 2010/12/17 | 169,000 | 176,300 | 167,100 | 170,300 | 5,016 |
| 2010/12/16 | 158,600 | 172,000 | 157,200 | 172,000 | 5,069 |
| 2010/12/15 | 158,700 | 163,300 | 154,000 | 158,500 | 3,055 |
| 2010/12/14 | 153,000 | 161,700 | 152,100 | 158,000 | 4,565 |
| 2010/12/13 | 148,000 | 150,900 | 146,600 | 150,800 | 1,404 |
| 2010/12/10 | 150,000 | 151,000 | 146,200 | 146,400 | 1,444 |
| 2010/12/09 | 146,700 | 151,900 | 146,700 | 149,200 | 2,143 |
| 2010/12/08 | 142,500 | 147,300 | 142,000 | 145,700 | 2,345 |
| 2010/12/07 | 142,000 | 143,900 | 140,200 | 142,000 | 1,405 |
| 2010/12/06 | 139,000 | 142,000 | 138,200 | 141,400 | 1,381 |
| 2010/12/03 | 143,000 | 143,900 | 136,200 | 138,500 | 2,950 |
| 2010/12/02 | 147,400 | 147,500 | 142,000 | 143,500 | 2,677 |
| 2010/12/01 | 139,300 | 145,600 | 138,900 | 144,200 | 2,733 |
| 2010/11/30 | 137,500 | 140,400 | 136,200 | 139,400 | 2,025 |
| 2010/11/29 | 142,900 | 144,500 | 136,500 | 137,500 | 2,399 |
| 2010/11/26 | 144,000 | 144,800 | 136,100 | 139,400 | 2,037 |
| 2010/11/25 | 147,000 | 147,800 | 140,500 | 142,600 | 2,668 |
| 2010/11/24 | 129,100 | 145,800 | 129,000 | 144,900 | 3,673 |
| 2010/11/22 | 129,000 | 134,900 | 127,700 | 133,600 | 2,043 |
| 2010/11/19 | 130,500 | 131,000 | 125,600 | 126,000 | 2,007 |
| 2010/11/18 | 134,100 | 135,000 | 128,300 | 129,500 | 2,939 |
| 2010/11/17 | 125,900 | 129,300 | 122,200 | 128,300 | 2,179 |
| 2010/11/16 | 118,500 | 125,600 | 117,100 | 124,000 | 1,885 |
| 2010/11/15 | 117,800 | 122,000 | 116,400 | 118,500 | 1,534 |
| 2010/11/12 | 110,100 | 116,800 | 110,100 | 116,100 | 1,051 |
| 2010/11/11 | 114,400 | 114,700 | 110,900 | 111,500 | 931 |
| 2010/11/10 | 112,000 | 114,800 | 112,000 | 114,400 | 1,065 |
| 2010/11/09 | 108,000 | 110,700 | 106,300 | 110,500 | 1,010 |
| 2010/11/08 | 110,500 | 110,500 | 107,000 | 108,000 | 796 |
| 2010/11/05 | 106,000 | 106,200 | 104,100 | 105,600 | 687 |
| 2010/11/04 | 100,400 | 102,700 | 100,300 | 102,500 | 253 |
| 2010/11/02 | 102,000 | 102,300 | 99,800 | 100,000 | 550 |
| 2010/11/01 | 102,300 | 103,000 | 101,700 | 101,900 | 280 |
| 2010/10/29 | 101,300 | 103,000 | 101,200 | 102,800 | 394 |
| 2010/10/28 | 101,700 | 102,900 | 100,000 | 100,100 | 536 |
| 2010/10/27 | 104,000 | 105,700 | 101,300 | 102,000 | 665 |
| 2010/10/26 | 107,000 | 107,700 | 104,700 | 104,700 | 595 |
| 2010/10/25 | 102,900 | 106,800 | 102,900 | 106,400 | 801 |
| 2010/10/22 | 101,000 | 104,200 | 100,600 | 103,300 | 423 |
| 2010/10/21 | 101,100 | 103,900 | 100,700 | 101,900 | 241 |
| 2010/10/20 | 102,000 | 102,800 | 99,200 | 102,400 | 351 |
| 2010/10/19 | 103,000 | 105,500 | 101,500 | 102,000 | 875 |
| 2010/10/18 | 98,400 | 100,400 | 98,000 | 100,000 | 195 |
| 2010/10/15 | 100,000 | 100,800 | 97,300 | 98,400 | 644 |
| 2010/10/14 | 99,800 | 101,300 | 99,800 | 100,000 | 290 |
| 2010/10/13 | 101,600 | 101,900 | 99,300 | 100,000 | 500 |
| 2010/10/12 | 103,000 | 103,800 | 102,400 | 102,400 | 527 |
| 2010/10/08 | 104,200 | 104,300 | 101,100 | 102,300 | 554 |
| 2010/10/07 | 101,500 | 103,800 | 101,500 | 103,200 | 486 |
| 2010/10/06 | 103,100 | 103,500 | 101,200 | 102,100 | 772 |
| 2010/10/05 | 105,200 | 105,200 | 102,600 | 104,500 | 387 |
| 2010/10/04 | 107,500 | 107,900 | 104,500 | 105,200 | 499 |
| 2010/10/01 | 106,100 | 107,100 | 105,000 | 106,900 | 158 |
| 2010/09/30 | 105,500 | 108,700 | 104,100 | 106,100 | 728 |
| 2010/09/29 | 107,300 | 108,000 | 106,100 | 107,200 | 299 |
| 2010/09/28 | 102,600 | 106,000 | 102,000 | 105,100 | 400 |
| 2010/09/27 | 104,100 | 104,500 | 101,900 | 103,400 | 510 |
| 2010/09/24 | 104,000 | 106,000 | 101,400 | 103,900 | 776 |
| 2010/09/22 | 105,500 | 106,100 | 104,100 | 104,900 | 741 |
| 2010/09/21 | 108,900 | 111,400 | 105,000 | 106,500 | 1,083 |
| 2010/09/17 | 104,800 | 108,400 | 104,700 | 108,000 | 514 |
| 2010/09/16 | 108,100 | 108,100 | 105,100 | 105,600 | 629 |
| 2010/09/15 | 110,000 | 110,500 | 107,200 | 108,100 | 1,118 |
| 2010/09/14 | 112,100 | 117,900 | 110,800 | 111,000 | 1,282 |
| 2010/09/13 | 111,800 | 112,100 | 108,900 | 111,800 | 779 |
| 2010/09/10 | 111,500 | 112,400 | 108,800 | 108,900 | 1,120 |
| 2010/09/09 | 105,900 | 110,700 | 105,900 | 108,800 | 1,473 |
| 2010/09/08 | 103,000 | 105,000 | 102,000 | 104,100 | 566 |
| 2010/09/07 | 100,800 | 105,700 | 100,800 | 104,200 | 1,271 |
| 2010/09/06 | 100,000 | 100,500 | 98,200 | 100,400 | 521 |
| 2010/09/03 | 97,200 | 98,100 | 96,100 | 97,600 | 143 |
| 2010/09/02 | 98,500 | 98,700 | 95,500 | 96,300 | 301 |
| 2010/09/01 | 95,600 | 98,300 | 95,100 | 97,200 | 286 |
| 2010/08/31 | 96,000 | 98,600 | 95,200 | 96,100 | 417 |
| 2010/08/30 | 102,300 | 103,000 | 98,200 | 99,000 | 842 |
| 2010/08/27 | 94,400 | 102,000 | 93,500 | 99,200 | 1,696 |
| 2010/08/26 | 93,700 | 94,400 | 91,700 | 94,200 | 227 |
| 2010/08/25 | 90,600 | 94,500 | 90,000 | 92,900 | 559 |
| 2010/08/24 | 95,600 | 95,600 | 91,300 | 91,800 | 466 |
| 2010/08/23 | 91,700 | 93,500 | 91,700 | 93,300 | 328 |
| 2010/08/20 | 91,600 | 92,400 | 90,300 | 91,700 | 434 |
| 2010/08/19 | 91,200 | 93,500 | 90,100 | 93,500 | 659 |
| 2010/08/18 | 94,600 | 94,700 | 91,400 | 92,300 | 812 |
| 2010/08/17 | 92,400 | 94,600 | 92,200 | 93,900 | 295 |
| 2010/08/16 | 93,500 | 96,500 | 93,000 | 93,900 | 594 |
| 2010/08/13 | 92,500 | 95,000 | 91,800 | 93,200 | 773 |
| 2010/08/12 | 93,600 | 94,800 | 88,600 | 91,500 | 1,693 |
| 2010/08/11 | 97,100 | 99,200 | 96,000 | 97,800 | 977 |
| 2010/08/10 | 100,500 | 103,300 | 98,000 | 98,300 | 856 |
| 2010/08/09 | 98,200 | 101,300 | 98,000 | 100,000 | 715 |
| 2010/08/06 | 99,100 | 103,500 | 97,200 | 99,600 | 1,324 |
| 2010/08/05 | 105,200 | 105,200 | 99,600 | 101,000 | 1,077 |
| 2010/08/04 | 109,000 | 109,100 | 102,000 | 103,300 | 1,187 |
| 2010/08/03 | 115,000 | 115,000 | 108,100 | 110,600 | 650 |
| 2010/08/02 | 112,200 | 113,700 | 110,100 | 113,700 | 904 |
| 2010/07/30 | 116,000 | 117,800 | 112,000 | 113,300 | 1,582 |
| 2010/07/29 | 121,500 | 124,400 | 121,500 | 121,500 | 499 |
| 2010/07/28 | 118,800 | 122,300 | 117,000 | 121,500 | 544 |
| 2010/07/27 | 119,000 | 119,100 | 117,000 | 118,200 | 274 |
| 2010/07/26 | 118,000 | 119,900 | 117,500 | 119,200 | 469 |
| 2010/07/23 | 116,500 | 117,900 | 116,000 | 116,700 | 476 |
| 2010/07/22 | 113,500 | 116,700 | 112,200 | 114,000 | 322 |
| 2010/07/21 | 117,500 | 117,900 | 113,600 | 115,500 | 258 |
| 2010/07/20 | 110,800 | 117,500 | 110,700 | 116,000 | 660 |
| 2010/07/16 | 113,000 | 115,400 | 111,000 | 112,200 | 631 |
| 2010/07/15 | 119,800 | 119,800 | 114,600 | 115,500 | 838 |
| 2010/07/14 | 118,000 | 118,900 | 114,300 | 118,200 | 1,568 |
| 2010/07/13 | 113,600 | 115,400 | 109,700 | 110,500 | 683 |
| 2010/07/12 | 116,600 | 117,300 | 113,700 | 115,000 | 346 |
| 2010/07/09 | 117,500 | 119,500 | 116,100 | 117,000 | 278 |
| 2010/07/08 | 126,900 | 127,000 | 116,800 | 117,900 | 575 |
| 2010/07/07 | 123,500 | 125,000 | 120,700 | 122,700 | 519 |
| 2010/07/06 | 120,000 | 122,500 | 117,700 | 121,500 | 879 |
| 2010/07/05 | 113,300 | 118,000 | 113,300 | 117,500 | 715 |
| 2010/07/02 | 112,000 | 117,400 | 111,200 | 112,000 | 635 |
| 2010/07/01 | 112,000 | 113,400 | 109,300 | 112,500 | 597 |
| 2010/06/30 | 109,000 | 116,600 | 108,000 | 116,300 | 451 |
| 2010/06/29 | 113,100 | 117,800 | 111,500 | 115,700 | 566 |
| 2010/06/28 | 121,500 | 124,000 | 114,000 | 115,000 | 894 |
| 2010/06/25 | 124,000 | 124,100 | 120,600 | 122,600 | 622 |
| 2010/06/24 | 124,500 | 128,400 | 124,200 | 125,900 | 614 |
| 2010/06/23 | 127,700 | 127,700 | 124,300 | 125,900 | 617 |
| 2010/06/22 | 123,000 | 128,800 | 123,000 | 128,800 | 497 |
| 2010/06/21 | 121,000 | 124,700 | 121,000 | 123,400 | 334 |
| 2010/06/18 | 124,000 | 124,000 | 119,100 | 121,000 | 999 |
| 2010/06/17 | 128,000 | 128,000 | 122,800 | 124,000 | 821 |
| 2010/06/16 | 130,800 | 131,500 | 126,400 | 128,200 | 646 |
| 2010/06/15 | 130,000 | 130,800 | 127,500 | 128,000 | 201 |
| 2010/06/14 | 126,700 | 131,000 | 126,500 | 129,800 | 325 |
| 2010/06/11 | 131,700 | 131,700 | 126,000 | 127,000 | 538 |
| 2010/06/10 | 130,000 | 131,900 | 127,100 | 129,400 | 436 |
| 2010/06/09 | 127,500 | 132,000 | 126,000 | 129,900 | 527 |
| 2010/06/08 | 122,800 | 128,500 | 121,200 | 126,200 | 629 |
| 2010/06/07 | 122,600 | 125,000 | 121,300 | 123,200 | 982 |
| 2010/06/04 | 130,600 | 132,000 | 127,000 | 129,000 | 1,245 |
| 2010/06/03 | 134,000 | 134,000 | 129,300 | 130,100 | 881 |
| 2010/06/02 | 136,000 | 136,000 | 129,200 | 131,000 | 667 |
| 2010/06/01 | 140,400 | 141,000 | 136,700 | 137,600 | 461 |
| 2010/05/31 | 138,500 | 144,400 | 138,500 | 143,400 | 844 |
| 2010/05/28 | 140,000 | 147,600 | 140,000 | 144,400 | 1,295 |
| 2010/05/27 | 130,900 | 139,500 | 129,000 | 137,800 | 922 |
| 2010/05/26 | 124,000 | 129,000 | 124,000 | 128,000 | 659 |
| 2010/05/25 | 132,100 | 132,100 | 120,000 | 122,500 | 1,327 |
| 2010/05/24 | 134,800 | 134,900 | 130,800 | 133,300 | 660 |
| 2010/05/21 | 128,000 | 132,000 | 127,000 | 130,500 | 1,134 |
| 2010/05/20 | 140,000 | 140,700 | 135,100 | 136,000 | 1,165 |
| 2010/05/19 | 139,200 | 145,100 | 138,200 | 143,000 | 828 |
| 2010/05/18 | 148,900 | 149,200 | 132,000 | 139,500 | 1,329 |
| 2010/05/17 | 157,100 | 160,500 | 145,000 | 146,100 | 1,376 |
| 2010/05/14 | 157,500 | 164,800 | 157,300 | 161,900 | 1,143 |
| 2010/05/13 | 153,100 | 157,500 | 149,000 | 157,500 | 491 |
| 2010/05/12 | 154,500 | 158,000 | 151,000 | 151,700 | 774 |
| 2010/05/11 | 161,500 | 161,800 | 155,100 | 155,200 | 547 |
| 2010/05/10 | 153,000 | 157,500 | 152,200 | 156,700 | 378 |
| 2010/05/07 | 155,000 | 157,000 | 151,500 | 154,000 | 1,240 |
| 2010/05/06 | 161,000 | 168,000 | 161,000 | 163,000 | 877 |
| 2010/04/30 | 171,200 | 171,200 | 163,500 | 166,600 | 3,064 |
| 2010/04/28 | 176,500 | 177,100 | 173,200 | 175,600 | 1,012 |
| 2010/04/27 | 184,900 | 184,900 | 176,500 | 178,200 | 1,815 |
| 2010/04/26 | 186,000 | 186,800 | 181,300 | 183,900 | 1,119 |
| 2010/04/23 | 180,000 | 187,000 | 179,600 | 183,500 | 1,705 |
| 2010/04/22 | 183,700 | 183,700 | 179,600 | 180,000 | 1,716 |
| 2010/04/21 | 176,100 | 181,200 | 176,100 | 180,900 | 1,071 |
| 2010/04/20 | 183,500 | 183,500 | 175,400 | 175,500 | 1,466 |
| 2010/04/19 | 182,000 | 182,000 | 178,300 | 179,000 | 842 |
| 2010/04/16 | 182,900 | 183,000 | 177,000 | 182,000 | 1,768 |
| 2010/04/15 | 174,300 | 182,900 | 173,000 | 181,500 | 2,513 |
| 2010/04/14 | 172,100 | 173,200 | 170,000 | 172,000 | 525 |
| 2010/04/13 | 169,000 | 174,300 | 166,500 | 174,300 | 732 |
| 2010/04/12 | 172,600 | 173,100 | 169,100 | 169,800 | 683 |
| 2010/04/09 | 174,000 | 174,000 | 171,500 | 173,100 | 631 |
| 2010/04/08 | 170,300 | 174,000 | 170,200 | 173,000 | 675 |
| 2010/04/07 | 168,500 | 172,400 | 167,000 | 170,500 | 678 |
| 2010/04/06 | 175,000 | 175,000 | 169,000 | 169,400 | 1,214 |
| 2010/04/05 | 168,500 | 173,600 | 168,000 | 172,000 | 1,967 |
| 2010/04/02 | 162,600 | 166,500 | 162,600 | 164,900 | 1,520 |
| 2010/04/01 | 161,800 | 163,900 | 159,200 | 161,800 | 1,035 |
| 2010/03/31 | 159,900 | 161,700 | 157,700 | 160,600 | 862 |
| 2010/03/30 | 152,000 | 162,500 | 152,000 | 157,700 | 2,537 |
| 2010/03/29 | 148,000 | 148,800 | 144,700 | 148,800 | 1,463 |
| 2010/03/26 | 153,800 | 153,800 | 150,000 | 150,000 | 1,362 |
| 2010/03/25 | 158,200 | 159,500 | 153,000 | 153,800 | 1,166 |
| 2010/03/24 | 159,900 | 162,700 | 157,000 | 158,200 | 1,134 |
| 2010/03/23 | 161,500 | 162,900 | 158,700 | 158,700 | 961 |
| 2010/03/19 | 160,000 | 160,500 | 158,200 | 160,500 | 538 |
| 2010/03/18 | 160,500 | 161,500 | 158,000 | 159,000 | 570 |
| 2010/03/17 | 154,200 | 160,000 | 153,100 | 159,500 | 992 |
| 2010/03/16 | 159,900 | 159,900 | 152,100 | 155,800 | 1,348 |
| 2010/03/15 | 163,500 | 163,800 | 158,100 | 160,200 | 700 |
| 2010/03/12 | 159,100 | 163,600 | 157,500 | 162,500 | 974 |
| 2010/03/11 | 162,000 | 163,500 | 157,000 | 158,200 | 1,650 |
| 2010/03/10 | 163,000 | 164,900 | 157,800 | 164,900 | 1,644 |
| 2010/03/09 | 171,400 | 171,900 | 162,200 | 165,000 | 1,795 |
| 2010/03/08 | 176,500 | 176,600 | 171,800 | 173,000 | 599 |
| 2010/03/05 | 177,000 | 177,200 | 174,300 | 176,000 | 332 |
| 2010/03/04 | 176,300 | 177,800 | 176,200 | 177,100 | 327 |
| 2010/03/03 | 176,800 | 176,800 | 175,800 | 176,600 | 197 |
| 2010/03/02 | 176,700 | 177,500 | 175,500 | 177,000 | 406 |
| 2010/03/01 | 177,000 | 177,000 | 174,200 | 175,300 | 375 |
| 2010/02/26 | 176,600 | 177,900 | 176,000 | 177,300 | 320 |
| 2010/02/25 | 178,000 | 178,100 | 175,100 | 176,400 | 323 |
| 2010/02/24 | 174,200 | 175,800 | 173,700 | 174,700 | 261 |
| 2010/02/23 | 175,900 | 178,400 | 174,200 | 175,400 | 597 |
| 2010/02/22 | 180,000 | 180,000 | 175,100 | 176,000 | 457 |
| 2010/02/19 | 181,000 | 182,500 | 176,500 | 177,700 | 470 |
| 2010/02/18 | 175,000 | 177,700 | 174,500 | 176,100 | 222 |
| 2010/02/17 | 175,000 | 179,500 | 174,200 | 177,500 | 280 |
| 2010/02/16 | 172,900 | 173,700 | 172,400 | 173,400 | 114 |
| 2010/02/15 | 174,300 | 177,000 | 172,900 | 173,000 | 181 |
| 2010/02/12 | 174,500 | 175,100 | 172,100 | 174,000 | 377 |
| 2010/02/10 | 175,000 | 175,000 | 173,100 | 174,100 | 370 |
| 2010/02/09 | 172,100 | 174,200 | 172,000 | 174,200 | 416 |
| 2010/02/08 | 177,500 | 177,500 | 172,000 | 172,000 | 497 |
| 2010/02/05 | 172,500 | 177,000 | 172,000 | 177,000 | 597 |
| 2010/02/04 | 174,300 | 179,900 | 174,200 | 176,000 | 707 |
| 2010/02/03 | 181,500 | 182,400 | 176,400 | 177,600 | 506 |
| 2010/02/02 | 186,000 | 188,000 | 181,200 | 182,000 | 843 |
| 2010/02/01 | 186,300 | 189,000 | 184,000 | 185,100 | 1,126 |
| 2010/01/29 | 182,000 | 194,500 | 181,000 | 194,000 | 2,417 |
| 2010/01/28 | 181,000 | 187,900 | 181,000 | 184,500 | 1,172 |
| 2010/01/27 | 172,500 | 183,700 | 171,900 | 179,000 | 1,357 |
| 2010/01/26 | 184,500 | 184,700 | 174,000 | 174,000 | 1,103 |
| 2010/01/25 | 187,600 | 188,400 | 183,700 | 186,500 | 392 |
| 2010/01/22 | 184,200 | 189,700 | 183,200 | 188,900 | 717 |
| 2010/01/21 | 178,800 | 188,000 | 178,600 | 188,000 | 730 |
| 2010/01/20 | 181,300 | 182,100 | 178,000 | 178,200 | 1,041 |
| 2010/01/19 | 174,200 | 180,900 | 174,200 | 178,000 | 1,169 |
| 2010/01/18 | 173,000 | 173,000 | 171,500 | 173,000 | 664 |
| 2010/01/15 | 172,900 | 172,900 | 171,000 | 172,500 | 565 |
| 2010/01/14 | 175,300 | 175,700 | 172,800 | 173,200 | 408 |
| 2010/01/13 | 176,500 | 177,300 | 174,800 | 175,300 | 277 |
| 2010/01/12 | 178,800 | 180,900 | 175,700 | 178,000 | 670 |
| 2010/01/08 | 178,200 | 180,500 | 176,000 | 178,700 | 551 |
| 2010/01/07 | 175,000 | 181,700 | 174,500 | 178,000 | 621 |
| 2010/01/06 | 178,000 | 179,800 | 176,400 | 177,000 | 423 |
| 2010/01/05 | 174,500 | 178,900 | 174,300 | 176,900 | 739 |
| 2010/01/04 | 176,500 | 176,900 | 173,200 | 174,000 | 459 |