9438 (株)エムティーアイ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 668 | 685 | 663 | 682 | 186,600 | 682 |
| 2015-12-29 | 676 | 679 | 666 | 670 | 178,800 | 670 |
| 2015-12-28 | 640 | 680 | 637 | 675 | 333,700 | 675 |
| 2015-12-25 | 646 | 651 | 632 | 635 | 331,900 | 635 |
| 2015-12-24 | 678 | 680 | 645 | 649 | 330,800 | 649 |
| 2015-12-22 | 679 | 693 | 676 | 678 | 271,700 | 678 |
| 2015-12-21 | 663 | 681 | 663 | 673 | 286,300 | 673 |
| 2015-12-18 | 687 | 694 | 667 | 671 | 278,200 | 671 |
| 2015-12-17 | 701 | 704 | 684 | 688 | 292,600 | 688 |
| 2015-12-16 | 673 | 698 | 673 | 696 | 309,200 | 696 |
| 2015-12-15 | 677 | 682 | 657 | 660 | 302,900 | 660 |
| 2015-12-14 | 680 | 694 | 671 | 685 | 381,600 | 685 |
| 2015-12-11 | 683 | 701 | 680 | 683 | 335,400 | 683 |
| 2015-12-10 | 700 | 702 | 681 | 683 | 433,800 | 683 |
| 2015-12-09 | 718 | 721 | 701 | 706 | 349,000 | 706 |
| 2015-12-08 | 725 | 747 | 718 | 722 | 506,000 | 722 |
| 2015-12-07 | 720 | 732 | 716 | 720 | 352,900 | 720 |
| 2015-12-04 | 706 | 718 | 702 | 714 | 218,400 | 714 |
| 2015-12-03 | 719 | 724 | 706 | 709 | 396,300 | 709 |
| 2015-12-02 | 721 | 734 | 716 | 728 | 315,700 | 728 |
| 2015-12-01 | 697 | 731 | 696 | 731 | 394,700 | 731 |
| 2015-11-30 | 710 | 719 | 688 | 699 | 618,300 | 699 |
| 2015-11-27 | 712 | 728 | 705 | 706 | 359,100 | 706 |
| 2015-11-26 | 719 | 721 | 708 | 714 | 384,600 | 714 |
| 2015-11-25 | 724 | 724 | 707 | 711 | 521,800 | 711 |
| 2015-11-24 | 741 | 742 | 725 | 730 | 606,900 | 730 |
| 2015-11-20 | 744 | 757 | 742 | 747 | 379,600 | 747 |
| 2015-11-19 | 760 | 760 | 742 | 743 | 446,900 | 743 |
| 2015-11-18 | 774 | 776 | 749 | 750 | 289,100 | 750 |
| 2015-11-17 | 752 | 781 | 751 | 774 | 346,600 | 774 |
| 2015-11-16 | 750 | 760 | 743 | 744 | 386,300 | 744 |
| 2015-11-13 | 780 | 783 | 757 | 765 | 410,000 | 765 |
| 2015-11-12 | 780 | 792 | 775 | 784 | 299,200 | 784 |
| 2015-11-11 | 770 | 796 | 769 | 773 | 488,700 | 773 |
| 2015-11-10 | 777 | 795 | 773 | 778 | 421,800 | 778 |
| 2015-11-09 | 784 | 802 | 773 | 786 | 534,400 | 786 |
| 2015-11-06 | 744 | 784 | 739 | 783 | 979,300 | 783 |
| 2015-11-05 | 732 | 747 | 700 | 743 | 1,353,800 | 743 |
| 2015-11-04 | 793 | 812 | 772 | 788 | 590,100 | 788 |
| 2015-11-02 | 780 | 790 | 771 | 786 | 321,000 | 786 |
| 2015-10-30 | 787 | 788 | 773 | 778 | 224,200 | 778 |
| 2015-10-29 | 779 | 792 | 775 | 788 | 443,900 | 788 |
| 2015-10-28 | 785 | 786 | 765 | 766 | 198,300 | 766 |
| 2015-10-27 | 780 | 792 | 773 | 774 | 472,900 | 774 |
| 2015-10-26 | 780 | 782 | 762 | 762 | 224,600 | 762 |
| 2015-10-23 | 760 | 780 | 752 | 768 | 361,500 | 768 |
| 2015-10-22 | 772 | 773 | 743 | 745 | 543,300 | 745 |
| 2015-10-21 | 765 | 783 | 755 | 780 | 183,100 | 780 |
| 2015-10-20 | 788 | 799 | 754 | 758 | 300,300 | 758 |
| 2015-10-19 | 782 | 798 | 775 | 781 | 228,800 | 781 |
| 2015-10-16 | 798 | 805 | 781 | 783 | 213,300 | 783 |
| 2015-10-15 | 786 | 796 | 778 | 793 | 228,600 | 793 |
| 2015-10-14 | 812 | 813 | 790 | 793 | 279,300 | 793 |
| 2015-10-13 | 791 | 835 | 790 | 821 | 470,600 | 821 |
| 2015-10-09 | 788 | 806 | 786 | 790 | 304,800 | 790 |
| 2015-10-08 | 809 | 810 | 786 | 794 | 234,200 | 794 |
| 2015-10-07 | 829 | 829 | 797 | 814 | 190,200 | 814 |
| 2015-10-06 | 812 | 835 | 806 | 818 | 225,600 | 818 |
| 2015-10-05 | 798 | 806 | 788 | 803 | 163,600 | 803 |
| 2015-10-02 | 767 | 810 | 766 | 800 | 258,800 | 800 |
| 2015-10-01 | 811 | 819 | 769 | 778 | 447,000 | 778 |
| 2015-09-30 | 762 | 820 | 762 | 819 | 343,800 | 819 |
| 2015-09-29 | 785 | 785 | 753 | 759 | 201,300 | 759 |
| 2015-09-28 | 785 | 809 | 777 | 800 | 217,100 | 800 |
| 2015-09-25 | 771 | 794 | 762 | 780 | 286,400 | 780 |
| 2015-09-24 | 757 | 779 | 755 | 772 | 262,300 | 772 |
| 2015-09-18 | 765 | 774 | 747 | 765 | 436,500 | 765 |
| 2015-09-17 | 759 | 780 | 745 | 780 | 242,600 | 780 |
| 2015-09-16 | 729 | 757 | 729 | 748 | 221,400 | 748 |
| 2015-09-15 | 756 | 760 | 715 | 717 | 321,300 | 717 |
| 2015-09-14 | 760 | 780 | 750 | 760 | 300,000 | 760 |
| 2015-09-11 | 717 | 754 | 717 | 750 | 412,700 | 750 |
| 2015-09-10 | 734 | 743 | 724 | 732 | 294,700 | 732 |
| 2015-09-09 | 752 | 759 | 726 | 759 | 230,800 | 759 |
| 2015-09-08 | 730 | 739 | 703 | 707 | 141,800 | 707 |
| 2015-09-07 | 738 | 751 | 719 | 729 | 252,900 | 729 |
| 2015-09-04 | 755 | 759 | 722 | 739 | 363,200 | 739 |
| 2015-09-03 | 745 | 757 | 733 | 748 | 241,600 | 748 |
| 2015-09-02 | 701 | 742 | 700 | 715 | 236,000 | 715 |
| 2015-09-01 | 778 | 779 | 731 | 731 | 312,500 | 731 |
| 2015-08-31 | 765 | 780 | 739 | 753 | 295,000 | 753 |
| 2015-08-28 | 738 | 771 | 734 | 759 | 372,100 | 759 |
| 2015-08-27 | 734 | 755 | 714 | 719 | 299,300 | 719 |
| 2015-08-26 | 676 | 736 | 676 | 725 | 440,700 | 725 |
| 2015-08-25 | 633 | 736 | 633 | 659 | 926,000 | 659 |
| 2015-08-24 | 779 | 797 | 704 | 708 | 673,300 | 708 |
| 2015-08-21 | 797 | 820 | 794 | 799 | 275,100 | 799 |
| 2015-08-20 | 844 | 861 | 823 | 826 | 331,700 | 826 |
| 2015-08-19 | 879 | 879 | 843 | 848 | 183,000 | 848 |
| 2015-08-18 | 875 | 897 | 875 | 881 | 284,300 | 881 |
| 2015-08-17 | 886 | 897 | 870 | 874 | 125,100 | 874 |
| 2015-08-14 | 853 | 893 | 852 | 887 | 236,400 | 887 |
| 2015-08-13 | 860 | 869 | 848 | 856 | 158,100 | 856 |
| 2015-08-12 | 891 | 894 | 852 | 861 | 338,900 | 861 |
| 2015-08-11 | 908 | 930 | 893 | 906 | 496,500 | 906 |
| 2015-08-10 | 875 | 903 | 875 | 900 | 487,900 | 900 |
| 2015-08-07 | 840 | 891 | 840 | 890 | 510,900 | 890 |
| 2015-08-06 | 846 | 890 | 837 | 876 | 903,900 | 876 |
| 2015-08-05 | 829 | 858 | 818 | 831 | 553,200 | 831 |
| 2015-08-04 | 803 | 826 | 795 | 818 | 362,700 | 818 |
| 2015-08-03 | 895 | 896 | 797 | 804 | 1,121,200 | 804 |
| 2015-07-31 | 867 | 884 | 848 | 881 | 224,400 | 881 |
| 2015-07-30 | 863 | 872 | 852 | 860 | 185,100 | 860 |
| 2015-07-29 | 842 | 872 | 840 | 866 | 204,300 | 866 |
| 2015-07-28 | 838 | 854 | 830 | 844 | 182,400 | 844 |
| 2015-07-27 | 885 | 885 | 852 | 856 | 209,800 | 856 |
| 2015-07-24 | 896 | 896 | 867 | 885 | 272,200 | 885 |
| 2015-07-23 | 855 | 905 | 855 | 900 | 846,200 | 900 |
| 2015-07-22 | 853 | 869 | 843 | 854 | 229,000 | 854 |
| 2015-07-21 | 857 | 872 | 850 | 853 | 312,100 | 853 |
| 2015-07-17 | 848 | 859 | 845 | 857 | 248,600 | 857 |
| 2015-07-16 | 852 | 853 | 827 | 850 | 295,100 | 850 |
| 2015-07-15 | 841 | 853 | 838 | 845 | 301,700 | 845 |
| 2015-07-14 | 826 | 847 | 813 | 845 | 367,100 | 845 |
| 2015-07-13 | 780 | 822 | 775 | 819 | 368,300 | 819 |
| 2015-07-10 | 779 | 789 | 762 | 773 | 194,600 | 773 |
| 2015-07-09 | 750 | 775 | 705 | 774 | 406,100 | 774 |
| 2015-07-08 | 810 | 814 | 775 | 779 | 522,600 | 779 |
| 2015-07-07 | 811 | 822 | 808 | 813 | 168,400 | 813 |
| 2015-07-06 | 810 | 825 | 795 | 798 | 362,300 | 798 |
| 2015-07-03 | 846 | 846 | 817 | 819 | 310,100 | 819 |
| 2015-07-02 | 829 | 846 | 818 | 843 | 311,000 | 843 |
| 2015-07-01 | 804 | 818 | 796 | 817 | 215,600 | 817 |
| 2015-06-30 | 797 | 811 | 783 | 804 | 414,100 | 804 |
| 2015-06-29 | 800 | 819 | 796 | 797 | 446,300 | 797 |
| 2015-06-26 | 843 | 848 | 835 | 843 | 172,000 | 843 |
| 2015-06-25 | 861 | 863 | 835 | 836 | 215,400 | 836 |
| 2015-06-24 | 859 | 869 | 850 | 864 | 211,000 | 864 |
| 2015-06-23 | 860 | 871 | 840 | 853 | 241,600 | 853 |
| 2015-06-22 | 823 | 854 | 815 | 851 | 392,500 | 851 |
| 2015-06-19 | 823 | 831 | 811 | 820 | 300,900 | 820 |
| 2015-06-18 | 838 | 844 | 807 | 816 | 386,300 | 816 |
| 2015-06-17 | 863 | 868 | 849 | 853 | 184,200 | 853 |
| 2015-06-16 | 884 | 884 | 856 | 856 | 215,500 | 856 |
| 2015-06-15 | 885 | 895 | 875 | 885 | 330,400 | 885 |
| 2015-06-12 | 856 | 875 | 855 | 873 | 423,600 | 873 |
| 2015-06-11 | 848 | 871 | 845 | 855 | 367,300 | 855 |
| 2015-06-10 | 827 | 845 | 813 | 839 | 380,000 | 839 |
| 2015-06-09 | 854 | 859 | 834 | 836 | 524,700 | 836 |
| 2015-06-08 | 835 | 855 | 830 | 853 | 542,200 | 853 |
| 2015-06-05 | 835 | 835 | 817 | 826 | 295,200 | 826 |
| 2015-06-04 | 818 | 835 | 812 | 835 | 449,200 | 835 |
| 2015-06-03 | 811 | 816 | 804 | 805 | 211,100 | 805 |
| 2015-06-02 | 815 | 819 | 811 | 816 | 279,600 | 816 |
| 2015-06-01 | 803 | 818 | 799 | 813 | 328,000 | 813 |
| 2015-05-29 | 807 | 807 | 795 | 796 | 188,700 | 796 |
| 2015-05-28 | 800 | 810 | 797 | 808 | 228,200 | 808 |
| 2015-05-27 | 786 | 800 | 786 | 798 | 176,700 | 798 |
| 2015-05-26 | 812 | 815 | 790 | 795 | 281,200 | 795 |
| 2015-05-25 | 791 | 811 | 791 | 804 | 241,400 | 804 |
| 2015-05-22 | 800 | 803 | 782 | 787 | 344,400 | 787 |
| 2015-05-21 | 820 | 825 | 798 | 802 | 279,300 | 802 |
| 2015-05-20 | 811 | 832 | 811 | 820 | 244,400 | 820 |
| 2015-05-19 | 819 | 825 | 803 | 816 | 322,900 | 816 |
| 2015-05-18 | 850 | 866 | 811 | 820 | 422,900 | 820 |
| 2015-05-15 | 829 | 839 | 819 | 838 | 251,000 | 838 |
| 2015-05-14 | 815 | 830 | 809 | 822 | 225,600 | 822 |
| 2015-05-13 | 826 | 836 | 813 | 823 | 435,700 | 823 |
| 2015-05-12 | 803 | 845 | 798 | 844 | 701,700 | 844 |
| 2015-05-11 | 787 | 802 | 772 | 798 | 701,100 | 798 |
| 2015-05-08 | 785 | 791 | 765 | 772 | 774,600 | 772 |
| 2015-05-07 | 791 | 799 | 762 | 791 | 799,600 | 791 |
| 2015-05-01 | 865 | 877 | 825 | 839 | 771,900 | 839 |
| 2015-04-30 | 886 | 886 | 853 | 861 | 573,100 | 861 |
| 2015-04-28 | 910 | 910 | 864 | 871 | 1,797,700 | 871 |
| 2015-04-27 | 895 | 919 | 875 | 899 | 911,700 | 899 |
| 2015-04-24 | 876 | 902 | 874 | 880 | 782,400 | 880 |
| 2015-04-23 | 847 | 906 | 842 | 891 | 1,320,200 | 891 |
| 2015-04-22 | 836 | 848 | 836 | 841 | 446,200 | 841 |
| 2015-04-21 | 807 | 839 | 806 | 835 | 363,700 | 835 |
| 2015-04-20 | 839 | 848 | 803 | 803 | 776,300 | 803 |
| 2015-04-17 | 816 | 858 | 812 | 837 | 1,065,100 | 837 |
| 2015-04-16 | 806 | 820 | 805 | 812 | 480,000 | 812 |
| 2015-04-15 | 807 | 813 | 801 | 805 | 419,300 | 805 |
| 2015-04-14 | 792 | 819 | 792 | 807 | 607,600 | 807 |
| 2015-04-13 | 795 | 814 | 790 | 792 | 758,500 | 792 |
| 2015-04-10 | 786 | 793 | 773 | 786 | 348,100 | 786 |
| 2015-04-09 | 781 | 785 | 766 | 781 | 479,100 | 781 |
| 2015-04-08 | 760 | 796 | 753 | 771 | 848,000 | 771 |
| 2015-04-07 | 756 | 757 | 742 | 750 | 479,100 | 750 |
| 2015-04-06 | 769 | 769 | 750 | 763 | 373,100 | 763 |
| 2015-04-03 | 800 | 805 | 766 | 777 | 365,000 | 777 |
| 2015-04-02 | 803 | 805 | 768 | 794 | 807,300 | 794 |
| 2015-04-01 | 820 | 830 | 792 | 822 | 487,400 | 822 |
| 2015-03-31 | 810 | 835 | 804 | 831 | 501,700 | 831 |
| 2015-03-30 | 816 | 835 | 798 | 806 | 298,200 | 806 |
| 2015-03-27 | 790 | 819 | 779 | 816 | 482,300 | 816 |
| 2015-03-26 | 1,680 | 1,682 | 1,618 | 1,640 | 232,300 | 820 |
| 2015-03-25 | 1,638 | 1,689 | 1,614 | 1,689 | 416,000 | 844.50 |
| 2015-03-24 | 1,612 | 1,646 | 1,594 | 1,640 | 1,083,100 | 820 |
| 2015-03-23 | 1,580 | 1,609 | 1,577 | 1,595 | 307,800 | 797.50 |
| 2015-03-20 | 1,492 | 1,578 | 1,491 | 1,562 | 334,800 | 781 |
| 2015-03-19 | 1,531 | 1,562 | 1,496 | 1,502 | 239,500 | 751 |
| 2015-03-18 | 1,586 | 1,589 | 1,543 | 1,543 | 236,300 | 771.50 |
| 2015-03-17 | 1,560 | 1,590 | 1,553 | 1,586 | 219,600 | 793 |
| 2015-03-16 | 1,590 | 1,604 | 1,564 | 1,568 | 273,600 | 784 |
| 2015-03-13 | 1,600 | 1,612 | 1,586 | 1,589 | 392,100 | 794.50 |
| 2015-03-12 | 1,617 | 1,639 | 1,589 | 1,589 | 958,700 | 794.50 |
| 2015-03-11 | 1,670 | 1,688 | 1,628 | 1,640 | 516,500 | 820 |
| 2015-03-10 | 1,730 | 1,757 | 1,680 | 1,686 | 333,700 | 843 |
| 2015-03-09 | 1,792 | 1,826 | 1,730 | 1,762 | 189,300 | 881 |
| 2015-03-06 | 1,817 | 1,848 | 1,786 | 1,832 | 222,100 | 916 |
| 2015-03-05 | 1,794 | 1,938 | 1,776 | 1,857 | 307,000 | 928.50 |
| 2015-03-04 | 1,720 | 1,850 | 1,712 | 1,816 | 534,700 | 908 |
| 2015-03-03 | 1,850 | 1,876 | 1,800 | 1,810 | 151,800 | 905 |
| 2015-03-02 | 1,898 | 1,960 | 1,850 | 1,850 | 258,600 | 925 |
| 2015-02-27 | 1,844 | 1,973 | 1,836 | 1,929 | 467,100 | 964.50 |
| 2015-02-26 | 1,772 | 1,844 | 1,771 | 1,838 | 306,400 | 919 |
| 2015-02-25 | 1,638 | 1,804 | 1,621 | 1,771 | 388,300 | 885.50 |
| 2015-02-24 | 1,635 | 1,668 | 1,620 | 1,638 | 104,200 | 819 |
| 2015-02-23 | 1,609 | 1,630 | 1,592 | 1,618 | 87,300 | 809 |
| 2015-02-20 | 1,625 | 1,643 | 1,607 | 1,610 | 121,400 | 805 |
| 2015-02-19 | 1,635 | 1,654 | 1,603 | 1,626 | 122,200 | 813 |
| 2015-02-18 | 1,681 | 1,715 | 1,626 | 1,638 | 165,400 | 819 |
| 2015-02-17 | 1,660 | 1,735 | 1,660 | 1,681 | 179,200 | 840.50 |
| 2015-02-16 | 1,703 | 1,707 | 1,651 | 1,656 | 213,300 | 828 |
| 2015-02-13 | 1,766 | 1,787 | 1,695 | 1,705 | 395,800 | 852.50 |
| 2015-02-12 | 1,660 | 1,790 | 1,658 | 1,788 | 613,300 | 894 |
| 2015-02-10 | 1,546 | 1,666 | 1,534 | 1,650 | 389,300 | 825 |
| 2015-02-09 | 1,594 | 1,629 | 1,546 | 1,561 | 464,000 | 780.50 |
| 2015-02-06 | 1,431 | 1,659 | 1,413 | 1,634 | 951,600 | 817 |
| 2015-02-05 | 1,620 | 1,635 | 1,443 | 1,445 | 1,287,700 | 722.50 |
| 2015-02-04 | 1,423 | 1,478 | 1,404 | 1,438 | 144,500 | 719 |
| 2015-02-03 | 1,490 | 1,513 | 1,438 | 1,445 | 204,700 | 722.50 |
| 2015-02-02 | 1,481 | 1,540 | 1,471 | 1,509 | 143,900 | 754.50 |
| 2015-01-30 | 1,490 | 1,519 | 1,484 | 1,490 | 82,300 | 745 |
| 2015-01-29 | 1,502 | 1,556 | 1,491 | 1,495 | 178,600 | 747.50 |
| 2015-01-28 | 1,535 | 1,535 | 1,495 | 1,510 | 122,400 | 755 |
| 2015-01-27 | 1,560 | 1,560 | 1,521 | 1,528 | 120,900 | 764 |
| 2015-01-26 | 1,512 | 1,559 | 1,512 | 1,558 | 142,300 | 779 |
| 2015-01-23 | 1,531 | 1,576 | 1,480 | 1,540 | 323,300 | 770 |
| 2015-01-22 | 1,549 | 1,599 | 1,511 | 1,531 | 216,100 | 765.50 |
| 2015-01-21 | 1,594 | 1,655 | 1,500 | 1,549 | 289,100 | 774.50 |
| 2015-01-20 | 1,504 | 1,601 | 1,502 | 1,595 | 255,400 | 797.50 |
| 2015-01-19 | 1,531 | 1,599 | 1,480 | 1,536 | 243,800 | 768 |
| 2015-01-16 | 1,530 | 1,566 | 1,496 | 1,543 | 292,200 | 771.50 |
| 2015-01-15 | 1,660 | 1,670 | 1,458 | 1,533 | 713,300 | 766.50 |
| 2015-01-14 | 1,620 | 1,694 | 1,600 | 1,680 | 479,000 | 840 |
| 2015-01-13 | 1,500 | 1,645 | 1,494 | 1,620 | 709,300 | 810 |
| 2015-01-09 | 1,512 | 1,563 | 1,465 | 1,512 | 440,600 | 756 |
| 2015-01-08 | 1,454 | 1,525 | 1,392 | 1,518 | 655,100 | 759 |
| 2015-01-07 | 1,391 | 1,459 | 1,331 | 1,439 | 594,500 | 719.50 |
| 2015-01-06 | 1,343 | 1,490 | 1,330 | 1,419 | 1,412,900 | 709.50 |
| 2015-01-05 | 1,255 | 1,331 | 1,255 | 1,313 | 430,000 | 656.50 |
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
