9438 (株)エムティーアイの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,596	1,689	1,584	1,672	68,400	418
2013-12-27	1,588	1,616	1,563	1,573	23,500	393.25
2013-12-26	1,592	1,595	1,561	1,585	18,400	396.25
2013-12-25	1,618	1,618	1,560	1,560	68,900	390
2013-12-24	1,600	1,631	1,596	1,600	70,800	400
2013-12-20	1,599	1,600	1,565	1,580	53,600	395
2013-12-19	1,535	1,611	1,523	1,570	105,000	392.50
2013-12-18	1,532	1,589	1,522	1,532	60,900	383
2013-12-17	1,546	1,599	1,521	1,550	92,400	387.50
2013-12-16	1,600	1,628	1,537	1,545	48,400	386.25
2013-12-13	1,620	1,643	1,600	1,606	32,200	401.50
2013-12-12	1,695	1,695	1,625	1,632	75,400	408
2013-12-11	1,733	1,733	1,674	1,675	97,300	418.75
2013-12-10	1,825	1,840	1,734	1,747	70,400	436.75
2013-12-09	1,800	1,810	1,753	1,792	73,800	448
2013-12-06	1,760	1,770	1,722	1,760	56,900	440
2013-12-05	1,764	1,765	1,702	1,719	86,100	429.75
2013-12-04	1,722	1,789	1,696	1,734	90,500	433.50
2013-12-03	1,686	1,870	1,652	1,772	214,700	443
2013-12-02	1,685	1,750	1,683	1,691	100,900	422.75
2013-11-29	1,658	1,671	1,613	1,629	49,300	407.25
2013-11-28	1,700	1,700	1,618	1,675	62,900	418.75
2013-11-27	1,740	1,755	1,672	1,679	133,000	419.75
2013-11-26	1,771	1,870	1,771	1,794	113,600	448.50
2013-11-25	1,800	1,800	1,740	1,749	50,900	437.25
2013-11-22	1,765	1,839	1,728	1,752	117,200	438
2013-11-21	1,739	1,843	1,719	1,782	112,100	445.50
2013-11-20	1,755	1,769	1,690	1,706	52,100	426.50
2013-11-19	1,710	1,770	1,686	1,737	68,800	434.25
2013-11-18	1,751	1,808	1,690	1,709	169,600	427.25
2013-11-15	1,897	1,913	1,765	1,774	249,000	443.50
2013-11-14	1,822	1,940	1,800	1,863	408,900	465.75
2013-11-13	1,750	2,000	1,750	1,900	856,600	475
2013-11-12	1,650	1,749	1,613	1,642	398,000	410.50
2013-11-11	1,771	1,880	1,601	1,611	880,000	402.75
2013-11-08	1,552	1,948	1,531	1,851	1,632,300	462.75
2013-11-07	1,382	1,622	1,380	1,622	1,125,300	405.50
2013-11-06	1,302	1,360	1,265	1,322	149,100	330.50
2013-11-05	1,217	1,480	1,204	1,330	491,700	332.50
2013-11-01	1,216	1,284	1,180	1,227	244,600	306.75
2013-10-31	1,119	1,250	1,020	1,232	477,500	308
2013-10-30	1,000	1,120	1,000	1,120	451,600	280
2013-10-29	997	997	970	970	41,600	242.50
2013-10-28	1,015	1,022	973	998	41,600	249.50
2013-10-25	1,040	1,045	1,000	1,030	56,600	257.50
2013-10-24	984	1,034	984	1,030	175,700	257.50
2013-10-23	978	985	970	985	74,200	246.25
2013-10-22	970	978	966	973	30,800	243.25
2013-10-21	955	968	945	968	34,900	242
2013-10-18	950	957	935	952	21,900	238
2013-10-17	949	962	941	952	39,200	238
2013-10-16	946	962	939	949	32,800	237.25
2013-10-15	969	969	946	946	37,300	236.50
2013-10-11	940	969	936	962	56,100	240.50
2013-10-10	898	939	898	939	32,100	234.75
2013-10-09	903	905	890	898	15,600	224.50
2013-10-08	882	903	882	903	10,900	225.75
2013-10-07	926	927	885	895	63,500	223.75
2013-10-04	930	941	921	941	22,500	235.25
2013-10-03	915	946	915	940	31,600	235
2013-10-02	930	945	913	920	36,500	230
2013-10-01	911	933	911	915	27,800	228.75
2013-09-30	900	923	900	910	28,000	227.50
2013-09-27	935	953	900	920	79,500	230
2013-09-26	923	973	911	965	56,300	241.25
2013-09-25	999	999	957	958	66,300	239.50
2013-09-24	984	1,007	980	999	87,300	249.75
2013-09-20	1,020	1,020	971	983	126,200	245.75
2013-09-19	1,005	1,018	970	1,013	341,000	253.25
2013-09-18	988	988	921	942	332,200	235.50
2013-09-17	846	854	845	853	28,500	213.25
2013-09-13	830	846	829	846	26,800	211.50
2013-09-12	829	829	823	827	6,700	206.75
2013-09-11	817	824	817	822	7,200	205.50
2013-09-10	820	824	815	821	9,700	205.25
2013-09-09	810	820	800	815	12,800	203.75
2013-09-06	811	819	802	803	26,900	200.75
2013-09-05	832	833	813	820	21,300	205
2013-09-04	823	840	823	832	23,600	208
2013-09-03	830	846	824	832	68,600	208
2013-09-02	792	826	792	825	41,300	206.25
2013-08-30	770	800	770	792	40,100	198
2013-08-29	771	771	764	764	24,800	191
2013-08-28	774	780	759	770	20,100	192.50
2013-08-27	785	785	779	781	14,100	195.25
2013-08-26	778	790	776	779	11,400	194.75
2013-08-23	807	807	783	785	60,200	196.25
2013-08-22	800	846	795	810	188,400	202.50
2013-08-21	778	786	776	786	20,000	196.50
2013-08-20	780	795	778	783	18,000	195.75
2013-08-19	776	777	768	774	20,900	193.50
2013-08-16	770	772	756	770	6,900	192.50
2013-08-15	770	780	769	770	32,200	192.50
2013-08-14	758	771	758	766	24,100	191.50
2013-08-13	732	772	732	759	30,600	189.75
2013-08-12	735	736	727	732	20,600	183
2013-08-09	768	774	734	735	48,900	183.75
2013-08-08	767	809	760	771	77,100	192.75
2013-08-07	731	795	728	770	190,500	192.50
2013-08-06	704	712	703	711	35,800	177.75
2013-08-05	723	723	702	703	51,200	175.75
2013-08-02	713	721	711	721	16,500	180.25
2013-08-01	715	725	707	712	14,500	178
2013-07-31	730	733	716	718	5,600	179.50
2013-07-30	712	733	711	725	22,400	181.25
2013-07-29	743	750	711	711	47,800	177.75
2013-07-26	753	763	751	752	11,500	188
2013-07-25	756	763	754	756	11,300	189
2013-07-24	756	783	753	756	33,300	189
2013-07-23	773	774	755	763	17,000	190.75
2013-07-22	774	774	751	765	28,700	191.25
2013-07-19	775	775	759	759	24,400	189.75
2013-07-18	777	777	760	762	24,000	190.50
2013-07-17	783	784	758	777	46,000	194.25
2013-07-16	816	820	797	797	17,200	199.25
2013-07-12	830	830	808	815	37,100	203.75
2013-07-11	804	818	800	816	66,300	204
2013-07-10	758	814	749	810	134,000	202.50
2013-07-09	733	758	733	758	20,100	189.50
2013-07-08	715	748	715	744	51,100	186
2013-07-05	719	719	711	715	23,700	178.75
2013-07-04	708	715	703	708	25,900	177
2013-07-03	715	720	710	713	20,500	178.25
2013-07-02	700	720	700	720	43,500	180
2013-07-01	700	700	687	698	19,100	174.50
2013-06-28	673	689	673	689	19,900	172.25
2013-06-27	676	681	658	671	41,300	167.75
2013-06-26	695	697	671	681	31,900	170.25
2013-06-25	704	704	682	689	37,300	172.25
2013-06-24	730	730	701	703	12,600	175.75
2013-06-21	700	705	690	700	28,100	175
2013-06-20	725	725	705	707	31,000	176.75
2013-06-19	720	730	713	720	16,900	180
2013-06-18	715	723	715	716	21,800	179
2013-06-17	700	719	695	715	31,100	178.75
2013-06-14	715	723	709	714	28,300	178.50
2013-06-13	730	730	714	715	33,400	178.75
2013-06-12	716	746	715	731	49,300	182.75
2013-06-11	732	733	723	730	34,100	182.50
2013-06-10	713	736	710	723	55,000	180.75
2013-06-07	681	726	650	713	103,700	178.25
2013-06-06	761	775	722	729	75,700	182.25
2013-06-05	801	817	777	781	48,400	195.25
2013-06-04	805	821	795	804	51,900	201
2013-06-03	810	830	808	809	60,400	202.25
2013-05-31	844	850	828	838	36,800	209.50
2013-05-30	883	883	840	844	39,100	211
2013-05-29	875	898	872	898	50,000	224.50
2013-05-28	870	874	851	872	55,600	218
2013-05-27	871	874	860	873	45,300	218.25
2013-05-24	833	880	833	860	60,700	215
2013-05-23	915	915	840	878	103,400	219.50
2013-05-22	857	908	850	901	97,000	225.25
2013-05-21	865	878	856	857	39,700	214.25
2013-05-20	855	860	838	860	44,800	215
2013-05-17	805	851	805	849	52,600	212.25
2013-05-16	860	870	802	823	101,900	205.75
2013-05-15	900	902	852	864	107,500	216
2013-05-14	908	912	888	897	56,100	224.25
2013-05-13	929	935	900	906	141,800	226.50
2013-05-10	896	918	885	910	121,300	227.50
2013-05-09	862	907	862	896	396,400	224
2013-05-08	908	938	895	922	218,100	230.50
2013-05-07	880	899	870	890	190,400	222.50
2013-05-02	840	881	839	877	157,700	219.25
2013-05-01	820	848	819	837	108,300	209.25
2013-04-30	830	831	806	814	121,500	203.50
2013-04-26	850	853	831	834	83,200	208.50
2013-04-25	850	854	841	850	66,200	212.50
2013-04-24	850	861	840	849	82,800	212.25
2013-04-23	845	853	843	846	69,600	211.50
2013-04-22	845	857	843	846	63,300	211.50
2013-04-19	841	853	841	847	61,700	211.75
2013-04-18	843	893	835	857	146,100	214.25
2013-04-17	841	842	827	828	92,200	207
2013-04-16	835	848	827	840	48,700	210
2013-04-15	828	853	827	844	117,600	211
2013-04-12	808	826	804	826	93,200	206.50
2013-04-11	800	816	800	809	56,100	202.25
2013-04-10	819	819	792	800	194,000	200
2013-04-09	817	824	814	818	81,000	204.50
2013-04-08	806	830	792	810	196,400	202.50
2013-04-05	881	882	816	826	249,500	206.50
2013-04-04	870	872	855	866	84,700	216.50
2013-04-03	910	911	850	880	327,300	220
2013-04-02	930	958	909	955	45,900	238.75
2013-04-01	962	973	922	935	98,900	233.75
2013-03-29	1,041	1,041	957	970	170,000	242.50
2013-03-28	1,040	1,050	1,015	1,022	78,300	255.50
2013-03-27	1,010	1,017	970	1,012	63,100	253
2013-03-26	103,000	103,100	98,500	99,900	1,230	249.75
2013-03-25	101,900	104,700	101,700	103,000	976	257.50
2013-03-22	101,800	102,700	100,000	101,000	797	252.50
2013-03-21	98,000	102,500	97,800	101,700	1,265	254.25
2013-03-19	96,600	97,700	96,500	97,600	374	244
2013-03-18	96,200	96,700	96,000	96,300	382	240.75
2013-03-15	94,900	97,000	94,600	95,500	1,402	238.75
2013-03-14	93,100	94,500	93,100	94,500	416	236.25
2013-03-13	94,400	94,400	93,000	93,100	456	232.75
2013-03-12	95,000	95,000	93,000	93,000	990	232.50
2013-03-11	96,300	96,300	94,000	95,000	1,092	237.50
2013-03-08	95,500	96,200	92,600	93,400	1,267	233.50
2013-03-07	93,000	96,300	93,000	95,700	1,567	239.25
2013-03-06	94,000	94,000	92,000	92,400	809	231
2013-03-05	92,800	92,800	91,100	92,500	677	231.25
2013-03-04	94,000	94,400	92,000	92,900	1,499	232.25
2013-03-01	97,000	97,000	93,500	94,800	2,051	237
2013-02-28	98,100	98,100	94,800	96,200	1,939	240.50
2013-02-27	101,000	101,100	98,000	98,000	1,007	245
2013-02-26	100,000	101,000	99,100	99,600	568	249
2013-02-25	101,400	103,200	100,400	101,500	562	253.75
2013-02-22	100,000	102,000	98,800	99,900	557	249.75
2013-02-21	100,000	102,500	98,000	101,100	698	252.75
2013-02-20	104,200	104,200	100,500	100,700	485	251.75
2013-02-19	100,300	104,300	99,500	104,300	533	260.75
2013-02-18	98,600	102,500	98,600	101,700	583	254.25
2013-02-15	102,000	102,000	95,200	97,200	775	243
2013-02-14	97,300	103,800	97,300	102,100	1,236	255.25
2013-02-13	97,000	103,000	96,300	100,300	1,472	250.75
2013-02-12	98,500	99,800	94,600	95,900	1,518	239.75
2013-02-08	102,500	104,500	98,100	101,100	730	252.75
2013-02-07	101,400	107,800	100,700	105,000	1,519	262.50
2013-02-06	98,700	100,900	98,300	99,900	799	249.75
2013-02-05	98,800	98,900	97,500	98,200	316	245.50
2013-02-04	96,500	98,800	96,200	98,800	509	247
2013-02-01	95,000	97,500	94,500	96,600	401	241.50
2013-01-31	96,000	97,000	95,500	95,700	390	239.25
2013-01-30	95,600	98,000	95,600	96,600	347	241.50
2013-01-29	95,200	98,900	95,000	96,400	950	241
2013-01-28	93,800	98,100	93,500	95,500	356	238.75
2013-01-25	91,500	93,500	90,900	91,800	373	229.50
2013-01-24	91,900	92,500	90,300	92,500	361	231.25
2013-01-23	95,000	96,900	91,500	92,900	896	232.25
2013-01-22	98,200	99,100	95,400	97,900	566	244.75
2013-01-21	101,200	101,500	98,100	100,500	998	251.25
2013-01-18	92,000	105,900	91,500	104,700	4,020	261.75
2013-01-17	91,000	92,400	89,700	91,000	460	227.50
2013-01-16	92,500	93,000	89,000	90,000	1,020	225
2013-01-15	88,500	91,500	88,500	90,900	1,302	227.25
2013-01-11	82,000	88,800	81,700	87,500	2,344	218.75
2013-01-10	83,000	83,000	81,500	82,000	736	205
2013-01-09	80,400	81,900	79,900	81,600	727	204
2013-01-08	79,700	80,800	79,700	80,100	283	200.25
2013-01-07	80,700	80,700	79,600	79,700	433	199.25
2013-01-04	81,200	81,200	79,700	80,600	392	201.50

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

9438 (株)エムティーアイ の時系列データ [2013年度]

9438 (株)エムティーアイの時系列データ [2013年度]