9438 (株)エムティーアイ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 10,200,000 | 10,200,000 | 10,200,000 | 10,200,000 | 138 | 12,750 |
| 1999-12-29 | 9,200,000 | 9,200,000 | 9,200,000 | 9,200,000 | 137 | 11,500 |
| 1999-12-28 | 8,200,000 | 8,200,000 | 8,200,000 | 8,200,000 | 32 | 10,250 |
| 1999-12-27 | 7,200,000 | 7,200,000 | 7,200,000 | 7,200,000 | 47 | 9,000 |
| 1999-12-24 | 93,000,500 | 93,000,500 | 93,000,500 | 93,000,500 | 18 | 7,750.04 |
| 1999-12-22 | 90,090,500 | 91,510,400 | 90,090,500 | 91,000,400 | 24 | 7,583.37 |
| 1999-12-21 | 91,490,400 | 91,490,400 | 91,490,400 | 91,490,400 | 9 | 7,624.20 |
| 1999-12-20 | 93,500,500 | 93,890,500 | 93,490,400 | 93,490,400 | 10 | 7,790.87 |
| 1999-12-17 | 95,500,400 | 95,500,400 | 95,490,500 | 95,490,500 | 20 | 7,957.54 |
| 1999-12-16 | 89,500,400 | 93,500,500 | 89,500,400 | 93,500,500 | 55 | 7,791.71 |
| 1999-12-15 | 91,500,500 | 91,500,500 | 91,500,500 | 91,500,500 | 2 | 7,625.04 |
| 1999-12-14 | 97,500,500 | 97,500,500 | 93,500,500 | 93,500,500 | 47 | 7,791.71 |
| 1999-12-13 | 95,500,400 | 95,500,400 | 95,500,400 | 95,500,400 | 10 | 7,958.37 |
| 1999-12-10 | 93,500,500 | 93,500,500 | 93,500,500 | 93,500,500 | 12 | 7,791.71 |
| 1999-12-09 | 91,500,500 | 91,500,500 | 91,500,500 | 91,500,500 | 7 | 7,625.04 |
| 1999-12-08 | 89,500,400 | 89,500,400 | 89,500,400 | 89,500,400 | 8 | 7,458.37 |
| 1999-12-07 | 87,500,400 | 87,500,400 | 87,500,400 | 87,500,400 | 6 | 7,291.70 |
| 1999-12-06 | 85,500,500 | 85,500,500 | 85,500,500 | 85,500,500 | 6 | 7,125.04 |
| 1999-12-03 | 83,500,400 | 83,500,400 | 83,500,400 | 83,500,400 | 7 | 6,958.37 |
| 1999-12-02 | 81,500,400 | 81,500,400 | 81,500,400 | 81,500,400 | 17 | 6,791.70 |
| 1999-12-01 | 79,500,400 | 79,500,400 | 79,500,400 | 79,500,400 | 16 | 6,625.03 |
| 1999-11-30 | 77,500,400 | 77,500,400 | 77,500,400 | 77,500,400 | 11 | 6,458.37 |
| 1999-11-29 | 75,500,400 | 75,500,400 | 75,500,400 | 75,500,400 | 1 | 6,291.70 |
| 1999-11-26 | 73,500,400 | 73,500,400 | 73,500,400 | 73,500,400 | 3 | 6,125.03 |
| 1999-11-25 | 71,500,300 | 71,500,300 | 71,500,300 | 71,500,300 | 4 | 5,958.36 |
| 1999-11-24 | 69,500,400 | 69,500,400 | 69,500,400 | 69,500,400 | 7 | 5,791.70 |
| 1999-11-22 | 65,500,300 | 67,500,400 | 65,500,300 | 67,500,400 | 24 | 5,625.03 |
| 1999-11-19 | 61,900,300 | 65,500,300 | 61,510,300 | 65,500,300 | 24 | 5,458.36 |
| 1999-11-18 | 63,500,300 | 63,500,300 | 63,500,300 | 63,500,300 | 6 | 5,291.69 |
| 1999-11-17 | 67,900,300 | 68,510,400 | 65,500,300 | 65,500,300 | 25 | 5,458.36 |
| 1999-11-16 | 67,600,300 | 68,400,400 | 66,800,300 | 67,500,400 | 57 | 5,625.03 |
| 1999-11-15 | 66,400,300 | 66,400,300 | 66,400,300 | 66,400,300 | 11 | 5,533.36 |
| 1999-11-12 | 64,400,300 | 64,400,300 | 64,400,300 | 64,400,300 | 8 | 5,366.69 |
| 1999-11-11 | 62,400,400 | 62,400,400 | 62,400,400 | 62,400,400 | 8 | 5,200.03 |
| 1999-11-10 | 60,400,300 | 60,400,300 | 60,400,300 | 60,400,300 | 4 | 5,033.36 |
| 1999-11-09 | 58,400,300 | 58,400,300 | 58,400,300 | 58,400,300 | 5 | 4,866.69 |
| 1999-11-08 | 56,400,200 | 56,400,200 | 56,400,200 | 56,400,200 | 5 | 4,700.02 |
| 1999-11-05 | 54,400,300 | 54,400,300 | 54,400,300 | 54,400,300 | 9 | 4,533.36 |
| 1999-11-04 | 52,400,300 | 52,400,300 | 52,400,300 | 52,400,300 | 11 | 4,366.69 |
| 1999-11-02 | 49,200,200 | 50,400,200 | 47,000,300 | 50,400,200 | 53 | 4,200.02 |
| 1999-11-01 | 48,400,200 | 48,400,200 | 48,400,200 | 48,400,200 | 9 | 4,033.35 |
| 1999-10-29 | 46,400,300 | 46,400,300 | 46,400,300 | 46,400,300 | 6 | 3,866.69 |
| 1999-10-28 | 44,400,200 | 44,400,200 | 44,400,200 | 44,400,200 | 19 | 3,700.02 |
| 1999-10-27 | 42,400,200 | 42,400,200 | 42,400,200 | 42,400,200 | 15 | 3,533.35 |
| 1999-10-26 | 39,000,200 | 40,400,200 | 38,800,200 | 40,400,200 | 18 | 3,366.68 |
| 1999-10-25 | 37,510,200 | 38,400,200 | 37,000,200 | 38,400,200 | 16 | 3,200.02 |
| 1999-10-22 | 36,100,200 | 37,400,200 | 36,100,200 | 37,400,200 | 13 | 3,116.68 |
| 1999-10-21 | 37,600,200 | 38,000,200 | 35,500,200 | 35,500,200 | 31 | 2,958.35 |
| 1999-10-20 | 37,700,200 | 37,700,200 | 35,900,200 | 37,500,200 | 46 | 3,125.02 |
| 1999-10-19 | 35,900,200 | 35,900,200 | 35,900,200 | 35,900,200 | 17 | 2,991.68 |
| 1999-10-18 | 37,900,200 | 37,900,200 | 37,900,200 | 37,900,200 | 1 | 3,158.35 |
| 1999-10-15 | 42,300,200 | 42,300,200 | 39,900,200 | 39,900,200 | 18 | 3,325.02 |
| 1999-10-14 | 38,400,200 | 42,000,200 | 38,400,200 | 41,900,200 | 95 | 3,491.68 |
| 1999-10-13 | 44,000,300 | 44,000,300 | 40,000,200 | 40,000,200 | 157 | 3,333.35 |
| 1999-10-12 | 42,000,200 | 42,000,200 | 42,000,200 | 42,000,200 | 5 | 3,500.02 |
| 1999-10-08 | 40,000,200 | 40,000,200 | 40,000,200 | 40,000,200 | 9 | 3,333.35 |
| 1999-10-07 | 38,000,200 | 38,000,200 | 38,000,200 | 38,000,200 | 6 | 3,166.68 |
| 1999-10-06 | 36,000,200 | 36,000,200 | 36,000,200 | 36,000,200 | 4 | 3,000.02 |
| 1999-10-05 | 34,000,200 | 34,000,200 | 34,000,200 | 34,000,200 | 9 | 2,833.35 |
| 1999-10-04 | 32,000,200 | 32,000,200 | 32,000,200 | 32,000,200 | 37 | 2,666.68 |
| 1999-10-01 | 30,000,100 | 30,000,100 | 30,000,100 | 30,000,100 | 732 | 2,500.01 |
分割・併合履歴 ： [2015-03-27]1株→2株 [2014-03-27]1株→2株 [2013-03-27]1株→100株 [2008-03-26]1株→2株 [1999-12-27]1株→15株
