9438 (株)エムティーアイの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,200	1,282	1,152	1,266	252,600	633
2014-12-29	1,205	1,312	1,164	1,197	519,100	598.50
2014-12-26	1,133	1,230	1,131	1,192	236,300	596
2014-12-25	1,150	1,209	1,132	1,139	221,100	569.50
2014-12-24	1,183	1,246	1,166	1,172	281,700	586
2014-12-22	1,195	1,197	1,128	1,197	504,100	598.50
2014-12-19	1,079	1,198	1,066	1,197	961,900	598.50
2014-12-18	1,107	1,120	1,040	1,088	539,700	544
2014-12-17	945	1,095	945	1,078	690,200	539
2014-12-16	924	957	923	945	249,900	472.50
2014-12-15	905	925	901	924	164,100	462
2014-12-12	885	902	882	891	68,200	445.50
2014-12-11	870	894	864	893	63,600	446.50
2014-12-10	865	878	854	863	116,800	431.50
2014-12-09	883	886	873	876	67,100	438
2014-12-08	900	912	884	887	92,000	443.50
2014-12-05	887	906	886	900	77,100	450
2014-12-04	900	904	885	886	84,500	443
2014-12-03	910	914	895	904	76,400	452
2014-12-02	900	916	898	907	108,000	453.50
2014-12-01	913	919	888	894	101,400	447
2014-11-28	929	932	912	914	32,700	457
2014-11-27	920	934	920	930	45,700	465
2014-11-26	902	917	902	917	41,100	458.50
2014-11-25	905	910	898	907	52,700	453.50
2014-11-21	900	908	893	900	88,100	450
2014-11-20	922	923	898	899	121,100	449.50
2014-11-19	945	964	923	932	87,800	466
2014-11-18	900	949	900	947	81,200	473.50
2014-11-17	907	924	880	901	157,300	450.50
2014-11-14	935	940	900	905	154,100	452.50
2014-11-13	960	960	938	942	73,500	471
2014-11-12	979	980	961	962	73,800	481
2014-11-11	978	984	956	980	88,900	490
2014-11-10	961	980	952	976	63,800	488
2014-11-07	988	1,006	957	961	140,100	480.50
2014-11-06	1,063	1,066	980	992	354,300	496
2014-11-05	1,074	1,082	1,060	1,070	99,100	535
2014-11-04	1,070	1,107	1,064	1,074	277,100	537
2014-10-31	1,053	1,083	1,044	1,062	138,200	531
2014-10-30	1,062	1,073	1,051	1,060	40,600	530
2014-10-29	1,080	1,090	1,051	1,073	88,000	536.50
2014-10-28	1,033	1,080	1,030	1,064	130,200	532
2014-10-27	1,030	1,035	1,012	1,032	65,600	516
2014-10-24	1,040	1,049	1,012	1,022	60,600	511
2014-10-23	1,025	1,045	1,004	1,039	88,300	519.50
2014-10-22	1,007	1,035	996	1,033	95,400	516.50
2014-10-21	1,030	1,030	990	1,001	92,200	500.50
2014-10-20	1,000	1,046	1,000	1,029	126,700	514.50
2014-10-17	998	1,034	983	990	106,900	495
2014-10-16	1,000	1,013	978	991	108,600	495.50
2014-10-15	1,028	1,058	1,001	1,024	84,200	512
2014-10-14	1,010	1,044	998	1,031	168,100	515.50
2014-10-10	1,060	1,064	1,004	1,046	213,000	523
2014-10-09	1,096	1,110	1,051	1,052	245,300	526
2014-10-08	1,071	1,084	1,045	1,074	132,900	537
2014-10-07	1,075	1,120	1,073	1,082	152,600	541
2014-10-06	1,050	1,084	1,033	1,070	133,300	535
2014-10-03	1,040	1,055	1,021	1,040	135,500	520
2014-10-02	1,054	1,079	1,020	1,040	222,600	520
2014-10-01	1,072	1,106	1,050	1,093	423,700	546.50
2014-09-30	1,015	1,094	1,014	1,072	389,000	536
2014-09-29	1,037	1,040	1,002	1,019	148,500	509.50
2014-09-26	980	1,020	973	1,018	133,000	509
2014-09-25	1,014	1,015	968	993	176,200	496.50
2014-09-24	969	1,022	944	996	301,200	498
2014-09-22	906	993	903	980	374,300	490
2014-09-19	907	915	892	900	125,500	450
2014-09-18	910	910	895	902	61,700	451
2014-09-17	897	915	897	911	122,100	455.50
2014-09-16	900	910	895	901	66,000	450.50
2014-09-12	904	912	896	908	100,300	454
2014-09-11	889	907	885	904	99,000	452
2014-09-10	890	898	882	887	91,500	443.50
2014-09-09	908	911	894	899	88,900	449.50
2014-09-08	890	909	886	906	85,000	453
2014-09-05	905	907	886	901	91,100	450.50
2014-09-04	906	913	893	898	117,100	449
2014-09-03	903	929	898	927	131,400	463.50
2014-09-02	904	907	858	898	209,700	449
2014-09-01	903	904	893	902	78,800	451
2014-08-29	903	910	896	910	64,000	455
2014-08-28	900	919	895	900	98,400	450
2014-08-27	918	918	891	908	144,100	454
2014-08-26	941	952	906	918	255,900	459
2014-08-25	915	959	911	940	290,700	470
2014-08-22	907	911	890	907	184,000	453.50
2014-08-21	898	918	887	892	151,400	446
2014-08-20	893	912	875	883	186,200	441.50
2014-08-19	929	929	882	903	290,500	451.50
2014-08-18	896	944	896	914	399,900	457
2014-08-15	877	910	851	896	199,900	448
2014-08-14	881	893	846	874	349,700	437
2014-08-13	839	913	838	886	972,700	443
2014-08-12	897	900	795	820	1,060,100	410
2014-08-11	888	917	885	915	281,500	457.50
2014-08-08	930	935	872	873	521,700	436.50
2014-08-07	1,027	1,030	917	930	904,200	465
2014-08-06	1,050	1,080	1,033	1,074	238,800	537
2014-08-05	1,103	1,117	1,021	1,048	377,900	524
2014-08-04	1,065	1,131	1,050	1,090	313,300	545
2014-08-01	1,013	1,069	1,001	1,056	224,000	528
2014-07-31	1,061	1,068	1,025	1,043	162,100	521.50
2014-07-30	1,058	1,087	1,027	1,068	177,000	534
2014-07-29	1,086	1,086	1,035	1,057	195,300	528.50
2014-07-28	1,030	1,086	1,020	1,073	336,800	536.50
2014-07-25	1,099	1,130	1,069	1,090	333,900	545
2014-07-24	1,096	1,140	1,095	1,115	267,000	557.50
2014-07-23	1,115	1,188	1,071	1,119	723,000	559.50
2014-07-22	1,093	1,218	1,080	1,105	2,317,200	552.50
2014-07-18	990	1,080	985	1,080	1,492,900	540
2014-07-17	930	992	905	930	514,800	465
2014-07-16	889	925	885	920	208,200	460
2014-07-15	908	910	885	894	76,100	447
2014-07-14	910	916	882	897	99,500	448.50
2014-07-11	889	926	880	902	249,700	451
2014-07-10	888	910	866	908	259,500	454
2014-07-09	873	895	873	881	155,600	440.50
2014-07-08	830	899	828	895	354,000	447.50
2014-07-07	828	840	816	838	102,700	419
2014-07-04	817	825	780	823	171,700	411.50
2014-07-03	835	846	821	821	138,800	410.50
2014-07-02	867	868	841	850	83,400	425
2014-07-01	844	868	844	852	188,400	426
2014-06-30	824	879	824	859	227,100	429.50
2014-06-27	840	842	816	824	297,900	412
2014-06-26	800	848	799	834	293,100	417
2014-06-25	805	807	780	799	128,000	399.50
2014-06-24	815	815	795	806	117,800	403
2014-06-23	780	823	780	809	249,500	404.50
2014-06-20	789	798	769	779	181,600	389.50
2014-06-19	798	804	783	794	241,400	397
2014-06-18	757	793	757	783	162,500	391.50
2014-06-17	775	776	735	763	201,900	381.50
2014-06-16	807	807	752	783	308,700	391.50
2014-06-13	809	822	787	807	419,200	403.50
2014-06-12	750	848	742	835	849,800	417.50
2014-06-11	713	755	713	750	224,200	375
2014-06-10	750	750	705	728	309,900	364
2014-06-09	731	748	714	745	437,100	372.50
2014-06-06	685	708	679	688	285,000	344
2014-06-05	726	730	662	668	494,800	334
2014-06-04	647	726	646	699	844,500	349.50
2014-06-03	645	656	633	643	279,000	321.50
2014-06-02	632	633	615	624	173,700	312
2014-05-30	596	612	577	611	211,900	305.50
2014-05-29	585	593	577	587	137,100	293.50
2014-05-28	559	576	556	570	78,600	285
2014-05-27	565	580	556	557	124,500	278.50
2014-05-26	554	561	550	561	105,100	280.50
2014-05-23	535	548	531	544	102,100	272
2014-05-22	503	537	503	535	173,800	267.50
2014-05-21	492	503	490	502	57,700	251
2014-05-20	481	504	481	499	67,300	249.50
2014-05-19	512	518	483	485	164,800	242.50
2014-05-16	528	539	518	522	103,800	261
2014-05-15	536	544	528	544	46,200	272
2014-05-14	534	541	525	538	62,000	269
2014-05-13	526	530	519	528	85,200	264
2014-05-12	522	544	507	516	185,500	258
2014-05-09	545	552	517	523	294,200	261.50
2014-05-08	599	611	545	568	440,400	284
2014-05-07	588	608	570	608	196,700	304
2014-05-02	569	591	569	583	156,700	291.50
2014-05-01	598	609	562	566	428,000	283
2014-04-30	597	598	557	566	180,600	283
2014-04-28	568	595	565	592	141,000	296
2014-04-25	570	589	564	578	118,100	289
2014-04-24	565	589	554	584	271,800	292
2014-04-23	541	570	533	549	309,800	274.50
2014-04-22	520	575	518	560	628,100	280
2014-04-21	509	518	500	500	86,400	250
2014-04-18	530	530	501	509	114,300	254.50
2014-04-17	535	539	522	530	97,400	265
2014-04-16	505	534	505	531	117,400	265.50
2014-04-15	493	535	492	513	237,800	256.50
2014-04-14	481	497	470	481	219,500	240.50
2014-04-11	483	505	475	497	237,900	248.50
2014-04-10	559	560	510	521	228,400	260.50
2014-04-09	545	572	543	546	148,000	273
2014-04-08	555	566	543	556	149,900	278
2014-04-07	583	584	551	566	250,900	283
2014-04-04	592	611	584	598	254,500	299
2014-04-03	599	631	596	612	391,300	306
2014-04-02	575	593	571	574	204,100	287
2014-04-01	556	586	548	571	286,700	285.50
2014-03-31	561	573	558	561	150,400	280.50
2014-03-28	540	570	540	551	131,000	275.50
2014-03-27	530	543	520	536	120,300	268
2014-03-26	1,090	1,106	1,029	1,029	83,500	257.25
2014-03-25	1,073	1,123	1,055	1,080	82,400	270
2014-03-24	1,129	1,140	1,075	1,093	97,800	273.25
2014-03-20	1,110	1,125	1,038	1,047	118,800	261.75
2014-03-19	1,180	1,190	1,080	1,129	158,500	282.25
2014-03-18	1,208	1,230	1,130	1,183	152,200	295.75
2014-03-17	1,211	1,274	1,152	1,185	148,700	296.25
2014-03-14	1,269	1,290	1,211	1,211	210,500	302.75
2014-03-13	1,536	1,541	1,296	1,311	473,300	327.75
2014-03-12	1,328	1,600	1,313	1,600	989,200	400
2014-03-11	1,314	1,321	1,293	1,300	25,900	325
2014-03-10	1,370	1,370	1,312	1,316	50,900	329
2014-03-07	1,391	1,412	1,362	1,367	27,800	341.75
2014-03-06	1,368	1,406	1,362	1,392	29,800	348
2014-03-05	1,390	1,447	1,366	1,374	41,000	343.50
2014-03-04	1,373	1,401	1,340	1,361	48,700	340.25
2014-03-03	1,429	1,429	1,364	1,412	27,500	353
2014-02-28	1,500	1,514	1,429	1,445	19,700	361.25
2014-02-27	1,444	1,472	1,434	1,464	28,800	366
2014-02-26	1,436	1,549	1,424	1,470	89,200	367.50
2014-02-25	1,430	1,470	1,398	1,439	41,000	359.75
2014-02-24	1,450	1,494	1,391	1,416	52,300	354
2014-02-21	1,456	1,481	1,435	1,471	10,700	367.75
2014-02-20	1,501	1,510	1,436	1,437	25,600	359.25
2014-02-19	1,490	1,530	1,485	1,502	13,700	375.50
2014-02-18	1,525	1,525	1,465	1,500	10,300	375
2014-02-17	1,550	1,550	1,460	1,484	21,900	371
2014-02-14	1,517	1,549	1,450	1,522	35,400	380.50
2014-02-13	1,553	1,566	1,487	1,487	32,600	371.75
2014-02-12	1,639	1,639	1,541	1,568	67,500	392
2014-02-10	1,420	1,610	1,410	1,564	114,600	391
2014-02-07	1,452	1,474	1,356	1,365	79,100	341.25
2014-02-06	1,600	1,740	1,410	1,445	277,500	361.25
2014-02-05	1,380	1,500	1,342	1,500	96,500	375
2014-02-04	1,188	1,364	1,150	1,343	136,200	335.75
2014-02-03	1,531	1,570	1,399	1,428	48,200	357
2014-01-31	1,620	1,658	1,531	1,571	20,600	392.75
2014-01-30	1,653	1,668	1,593	1,635	22,800	408.75
2014-01-29	1,725	1,726	1,671	1,687	7,400	421.75
2014-01-28	1,631	1,730	1,621	1,668	19,300	417
2014-01-27	1,669	1,700	1,611	1,646	38,900	411.50
2014-01-24	1,720	1,741	1,703	1,709	20,300	427.25
2014-01-23	1,780	1,781	1,731	1,742	27,400	435.50
2014-01-22	1,787	1,796	1,778	1,787	17,400	446.75
2014-01-21	1,811	1,811	1,771	1,795	12,200	448.75
2014-01-20	1,810	1,828	1,780	1,781	18,300	445.25
2014-01-17	1,793	1,849	1,759	1,809	47,900	452.25
2014-01-16	1,752	1,800	1,724	1,784	42,500	446
2014-01-15	1,780	1,780	1,722	1,752	37,200	438
2014-01-14	1,710	1,794	1,703	1,751	31,000	437.75
2014-01-10	1,811	1,814	1,751	1,765	70,500	441.25
2014-01-09	1,880	1,883	1,776	1,834	84,800	458.50
2014-01-08	1,713	1,900	1,705	1,819	222,400	454.75
2014-01-07	1,740	1,740	1,646	1,687	63,100	421.75
2014-01-06	1,693	1,696	1,633	1,696	44,100	424

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05月
日	月	火	水	木	金	土
« 04月30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 [2014年度]

9438 (株)エムティーアイの時系列データ [2014年度]