9439 (株)エム・エイチ・グループ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 197,000 | 197,000 | 197,000 | 197,000 | 2 | 197 |
| 2001-12-27 | 198,000 | 198,000 | 198,000 | 198,000 | 1 | 198 |
| 2001-12-26 | 198,000 | 198,000 | 198,000 | 198,000 | 2 | 198 |
| 2001-12-25 | 198,000 | 198,000 | 198,000 | 198,000 | 1 | 198 |
| 2001-12-21 | 200,000 | 200,000 | 198,000 | 198,000 | 6 | 198 |
| 2001-12-20 | 200,000 | 200,000 | 200,000 | 200,000 | 3 | 200 |
| 2001-12-19 | 198,000 | 200,000 | 198,000 | 198,000 | 22 | 198 |
| 2001-12-18 | 189,000 | 198,000 | 189,000 | 196,000 | 14 | 196 |
| 2001-12-17 | 178,000 | 189,000 | 178,000 | 189,000 | 5 | 189 |
| 2001-12-14 | 190,000 | 190,000 | 189,000 | 189,000 | 3 | 189 |
| 2001-12-12 | 197,000 | 197,000 | 197,000 | 197,000 | 2 | 197 |
| 2001-12-10 | 195,000 | 200,000 | 193,000 | 200,000 | 9 | 200 |
| 2001-12-07 | 193,000 | 195,000 | 193,000 | 195,000 | 3 | 195 |
| 2001-12-06 | 195,000 | 195,000 | 191,000 | 193,000 | 4 | 193 |
| 2001-12-05 | 190,000 | 198,000 | 190,000 | 198,000 | 9 | 198 |
| 2001-12-04 | 190,000 | 190,000 | 190,000 | 190,000 | 2 | 190 |
| 2001-12-03 | 190,000 | 190,000 | 190,000 | 190,000 | 1 | 190 |
| 2001-11-30 | 190,000 | 190,000 | 190,000 | 190,000 | 3 | 190 |
| 2001-11-29 | 193,000 | 193,000 | 188,000 | 188,000 | 6 | 188 |
| 2001-11-28 | 197,000 | 197,000 | 191,000 | 193,000 | 10 | 193 |
| 2001-11-27 | 197,000 | 197,000 | 197,000 | 197,000 | 1 | 197 |
| 2001-11-26 | 205,000 | 205,000 | 198,000 | 198,000 | 5 | 198 |
| 2001-11-22 | 181,000 | 205,000 | 181,000 | 205,000 | 3 | 205 |
| 2001-11-21 | 191,000 | 191,000 | 185,000 | 185,000 | 4 | 185 |
| 2001-11-20 | 199,000 | 199,000 | 191,000 | 191,000 | 4 | 191 |
| 2001-11-19 | 200,000 | 200,000 | 200,000 | 200,000 | 1 | 200 |
| 2001-11-16 | 230,000 | 240,000 | 215,000 | 215,000 | 33 | 215 |
| 2001-11-15 | 200,000 | 220,000 | 199,000 | 220,000 | 30 | 220 |
| 2001-11-14 | 190,000 | 200,000 | 190,000 | 200,000 | 13 | 200 |
| 2001-11-13 | 190,000 | 190,000 | 188,000 | 188,000 | 2 | 188 |
| 2001-11-12 | 190,000 | 190,000 | 190,000 | 190,000 | 2 | 190 |
| 2001-11-09 | 186,000 | 190,000 | 186,000 | 190,000 | 4 | 190 |
| 2001-11-08 | 185,000 | 185,000 | 185,000 | 185,000 | 2 | 185 |
| 2001-11-07 | 180,000 | 180,000 | 180,000 | 180,000 | 6 | 180 |
| 2001-11-06 | 190,000 | 195,000 | 190,000 | 195,000 | 4 | 195 |
| 2001-11-01 | 180,000 | 180,000 | 176,000 | 176,000 | 2 | 176 |
| 2001-10-31 | 180,000 | 180,000 | 176,000 | 176,000 | 2 | 176 |
| 2001-10-30 | 199,000 | 199,000 | 199,000 | 199,000 | 1 | 199 |
| 2001-10-29 | 200,000 | 200,000 | 200,000 | 200,000 | 1 | 200 |
| 2001-10-26 | 194,000 | 202,000 | 194,000 | 202,000 | 6 | 202 |
| 2001-10-25 | 176,000 | 190,000 | 175,000 | 190,000 | 13 | 190 |
| 2001-10-24 | 190,000 | 190,000 | 190,000 | 190,000 | 1 | 190 |
| 2001-10-23 | 183,000 | 183,000 | 183,000 | 183,000 | 2 | 183 |
| 2001-10-22 | 190,000 | 190,000 | 190,000 | 190,000 | 2 | 190 |
| 2001-10-19 | 193,000 | 193,000 | 193,000 | 193,000 | 3 | 193 |
| 2001-10-18 | 200,000 | 200,000 | 200,000 | 200,000 | 1 | 200 |
| 2001-10-17 | 190,000 | 206,000 | 190,000 | 206,000 | 10 | 206 |
| 2001-10-15 | 201,000 | 203,000 | 201,000 | 203,000 | 2 | 203 |
| 2001-10-12 | 203,000 | 203,000 | 203,000 | 203,000 | 1 | 203 |
| 2001-10-11 | 208,000 | 208,000 | 208,000 | 208,000 | 1 | 208 |
| 2001-10-09 | 185,000 | 185,000 | 185,000 | 185,000 | 1 | 185 |
| 2001-10-05 | 200,000 | 200,000 | 180,000 | 185,000 | 5 | 185 |
| 2001-10-04 | 192,000 | 192,000 | 192,000 | 192,000 | 1 | 192 |
| 2001-10-03 | 172,000 | 172,000 | 172,000 | 172,000 | 3 | 172 |
| 2001-10-02 | 173,000 | 173,000 | 172,000 | 172,000 | 3 | 172 |
| 2001-09-28 | 176,000 | 176,000 | 176,000 | 176,000 | 2 | 176 |
| 2001-09-27 | 170,000 | 176,000 | 170,000 | 176,000 | 15 | 176 |
| 2001-09-26 | 190,000 | 190,000 | 190,000 | 190,000 | 2 | 190 |
| 2001-09-21 | 210,000 | 210,000 | 210,000 | 210,000 | 1 | 210 |
| 2001-09-19 | 210,000 | 220,000 | 210,000 | 220,000 | 16 | 220 |
| 2001-09-18 | 191,000 | 215,000 | 191,000 | 215,000 | 2 | 215 |
| 2001-09-14 | 195,000 | 200,000 | 195,000 | 200,000 | 3 | 200 |
| 2001-09-13 | 185,000 | 195,000 | 185,000 | 195,000 | 11 | 195 |
| 2001-09-12 | 195,000 | 195,000 | 191,000 | 195,000 | 10 | 195 |
| 2001-09-11 | 195,000 | 205,000 | 195,000 | 205,000 | 3 | 205 |
| 2001-09-10 | 185,000 | 185,000 | 185,000 | 185,000 | 1 | 185 |
| 2001-09-07 | 182,000 | 184,000 | 182,000 | 184,000 | 6 | 184 |
| 2001-09-04 | 204,000 | 207,000 | 204,000 | 207,000 | 4 | 207 |
| 2001-09-03 | 207,000 | 208,000 | 207,000 | 208,000 | 4 | 208 |
| 2001-08-30 | 210,000 | 210,000 | 210,000 | 210,000 | 6 | 210 |
| 2001-08-28 | 229,000 | 229,000 | 229,000 | 229,000 | 1 | 229 |
| 2001-08-24 | 250,000 | 250,000 | 249,000 | 249,000 | 22 | 249 |
| 2001-08-23 | 269,000 | 269,000 | 269,000 | 269,000 | 1 | 269 |
| 2001-08-21 | 270,000 | 270,000 | 270,000 | 270,000 | 3 | 270 |
| 2001-08-20 | 270,000 | 270,000 | 270,000 | 270,000 | 2 | 270 |
| 2001-08-17 | 271,000 | 271,000 | 271,000 | 271,000 | 1 | 271 |
| 2001-08-16 | 270,000 | 270,000 | 270,000 | 270,000 | 3 | 270 |
| 2001-08-15 | 275,000 | 275,000 | 270,000 | 270,000 | 4 | 270 |
| 2001-08-09 | 275,000 | 275,000 | 275,000 | 275,000 | 2 | 275 |
| 2001-08-08 | 275,000 | 290,000 | 275,000 | 290,000 | 2 | 290 |
| 2001-08-02 | 271,000 | 275,000 | 270,000 | 270,000 | 6 | 270 |
| 2001-07-31 | 270,000 | 270,000 | 270,000 | 270,000 | 4 | 270 |
| 2001-07-30 | 261,000 | 270,000 | 261,000 | 270,000 | 4 | 270 |
| 2001-07-27 | 262,000 | 262,000 | 262,000 | 262,000 | 2 | 262 |
| 2001-07-26 | 263,000 | 263,000 | 263,000 | 263,000 | 1 | 263 |
| 2001-07-25 | 263,000 | 263,000 | 263,000 | 263,000 | 1 | 263 |
| 2001-07-24 | 263,000 | 263,000 | 263,000 | 263,000 | 1 | 263 |
| 2001-07-23 | 265,000 | 265,000 | 263,000 | 263,000 | 2 | 263 |
| 2001-07-19 | 265,000 | 265,000 | 265,000 | 265,000 | 1 | 265 |
| 2001-07-18 | 265,000 | 265,000 | 265,000 | 265,000 | 2 | 265 |
| 2001-07-17 | 265,000 | 265,000 | 265,000 | 265,000 | 1 | 265 |
| 2001-07-13 | 268,000 | 270,000 | 265,000 | 265,000 | 9 | 265 |
| 2001-07-12 | 273,000 | 273,000 | 270,000 | 270,000 | 6 | 270 |
| 2001-07-11 | 285,000 | 285,000 | 285,000 | 285,000 | 3 | 285 |
| 2001-07-10 | 289,000 | 290,000 | 289,000 | 290,000 | 2 | 290 |
| 2001-07-09 | 290,000 | 290,000 | 290,000 | 290,000 | 1 | 290 |
| 2001-07-06 | 300,000 | 310,000 | 300,000 | 310,000 | 6 | 310 |
| 2001-07-05 | 310,000 | 315,000 | 310,000 | 310,000 | 6 | 310 |
| 2001-07-04 | 310,000 | 310,000 | 310,000 | 310,000 | 2 | 310 |
| 2001-07-03 | 312,000 | 320,000 | 312,000 | 315,000 | 22 | 315 |
| 2001-06-29 | 300,000 | 320,000 | 300,000 | 320,000 | 9 | 320 |
| 2001-06-28 | 311,000 | 320,000 | 300,000 | 305,000 | 19 | 305 |
| 2001-06-27 | 316,000 | 316,000 | 316,000 | 316,000 | 4 | 316 |
| 2001-06-26 | 289,000 | 300,000 | 289,000 | 296,000 | 23 | 296 |
| 2001-06-25 | 276,000 | 285,000 | 275,000 | 285,000 | 11 | 285 |
| 2001-06-22 | 270,000 | 270,000 | 270,000 | 270,000 | 5 | 270 |
| 2001-06-21 | 260,000 | 265,000 | 260,000 | 264,000 | 11 | 264 |
| 2001-06-20 | 249,000 | 255,000 | 249,000 | 255,000 | 3 | 255 |
| 2001-06-19 | 255,000 | 255,000 | 249,000 | 249,000 | 7 | 249 |
| 2001-06-18 | 249,000 | 254,000 | 249,000 | 254,000 | 5 | 254 |
| 2001-06-15 | 249,000 | 249,000 | 249,000 | 249,000 | 1 | 249 |
| 2001-06-14 | 250,000 | 250,000 | 249,000 | 249,000 | 2 | 249 |
| 2001-06-13 | 250,000 | 250,000 | 249,000 | 249,000 | 2 | 249 |
| 2001-06-12 | 250,000 | 250,000 | 250,000 | 250,000 | 1 | 250 |
| 2001-06-11 | 250,000 | 250,000 | 250,000 | 250,000 | 4 | 250 |
| 2001-06-08 | 246,000 | 246,000 | 243,000 | 243,000 | 6 | 243 |
| 2001-06-07 | 256,000 | 256,000 | 247,000 | 247,000 | 23 | 247 |
| 2001-06-06 | 256,000 | 256,000 | 256,000 | 256,000 | 1 | 256 |
| 2001-06-05 | 260,000 | 260,000 | 250,000 | 250,000 | 18 | 250 |
| 2001-06-04 | 265,000 | 265,000 | 257,000 | 257,000 | 9 | 257 |
| 2001-06-01 | 265,000 | 267,000 | 260,000 | 260,000 | 8 | 260 |
| 2001-05-31 | 265,000 | 267,000 | 261,000 | 267,000 | 8 | 267 |
| 2001-05-30 | 265,000 | 269,000 | 264,000 | 265,000 | 8 | 265 |
| 2001-05-29 | 264,000 | 264,000 | 264,000 | 264,000 | 2 | 264 |
| 2001-05-28 | 263,000 | 265,000 | 262,000 | 263,000 | 6 | 263 |
| 2001-05-24 | 269,000 | 269,000 | 263,000 | 263,000 | 8 | 263 |
| 2001-05-23 | 265,000 | 269,000 | 265,000 | 269,000 | 5 | 269 |
| 2001-05-22 | 270,000 | 270,000 | 265,000 | 265,000 | 12 | 265 |
| 2001-05-21 | 273,000 | 273,000 | 270,000 | 270,000 | 9 | 270 |
| 2001-05-18 | 275,000 | 279,000 | 273,000 | 273,000 | 3 | 273 |
| 2001-05-17 | 273,000 | 273,000 | 273,000 | 273,000 | 3 | 273 |
| 2001-05-16 | 273,000 | 273,000 | 273,000 | 273,000 | 4 | 273 |
| 2001-05-15 | 274,000 | 274,000 | 270,000 | 273,000 | 12 | 273 |
| 2001-05-14 | 273,000 | 275,000 | 272,000 | 272,000 | 3 | 272 |
| 2001-05-11 | 275,000 | 279,000 | 272,000 | 272,000 | 5 | 272 |
| 2001-05-10 | 270,000 | 270,000 | 270,000 | 270,000 | 2 | 270 |
| 2001-05-09 | 274,000 | 274,000 | 268,000 | 270,000 | 7 | 270 |
| 2001-05-08 | 266,000 | 267,000 | 265,000 | 265,000 | 16 | 265 |
| 2001-05-02 | 260,000 | 260,000 | 260,000 | 260,000 | 3 | 260 |
| 2001-05-01 | 260,000 | 260,000 | 260,000 | 260,000 | 1 | 260 |
| 2001-04-27 | 260,000 | 262,000 | 260,000 | 262,000 | 4 | 262 |
| 2001-04-26 | 250,000 | 260,000 | 250,000 | 260,000 | 7 | 260 |
| 2001-04-25 | 250,000 | 251,000 | 248,000 | 251,000 | 19 | 251 |
| 2001-04-24 | 251,000 | 251,000 | 250,000 | 250,000 | 15 | 250 |
| 2001-04-23 | 266,000 | 266,000 | 255,000 | 255,000 | 4 | 255 |
| 2001-04-20 | 276,000 | 277,000 | 270,000 | 270,000 | 9 | 270 |
| 2001-04-19 | 260,000 | 274,000 | 260,000 | 274,000 | 8 | 274 |
| 2001-04-18 | 250,000 | 254,000 | 250,000 | 254,000 | 7 | 254 |
| 2001-04-17 | 250,000 | 250,000 | 250,000 | 250,000 | 8 | 250 |
| 2001-04-16 | 265,000 | 265,000 | 250,000 | 253,000 | 10 | 253 |
| 2001-04-13 | 256,000 | 265,000 | 255,000 | 265,000 | 13 | 265 |
| 2001-04-12 | 260,000 | 260,000 | 256,000 | 256,000 | 4 | 256 |
| 2001-04-11 | 260,000 | 261,000 | 260,000 | 260,000 | 6 | 260 |
| 2001-04-10 | 270,000 | 270,000 | 266,000 | 266,000 | 3 | 266 |
| 2001-04-06 | 273,000 | 280,000 | 272,000 | 272,000 | 4 | 272 |
| 2001-04-05 | 272,000 | 275,000 | 269,000 | 270,000 | 9 | 270 |
| 2001-04-04 | 278,000 | 280,000 | 273,000 | 273,000 | 5 | 273 |
| 2001-04-03 | 280,000 | 280,000 | 278,000 | 278,000 | 2 | 278 |
| 2001-04-02 | 280,000 | 280,000 | 280,000 | 280,000 | 3 | 280 |
| 2001-03-30 | 292,000 | 292,000 | 291,000 | 291,000 | 4 | 291 |
| 2001-03-29 | 282,000 | 288,000 | 280,000 | 288,000 | 26 | 288 |
| 2001-03-28 | 292,000 | 292,000 | 280,000 | 280,000 | 25 | 280 |
| 2001-03-27 | 300,000 | 302,000 | 290,000 | 290,000 | 18 | 290 |
| 2001-03-26 | 300,000 | 305,000 | 291,000 | 300,000 | 15 | 300 |
| 2001-03-23 | 288,000 | 290,000 | 281,000 | 290,000 | 17 | 290 |
| 2001-03-22 | 288,000 | 288,000 | 288,000 | 288,000 | 1 | 288 |
| 2001-03-21 | 297,000 | 309,000 | 295,000 | 309,000 | 13 | 309 |
| 2001-03-19 | 306,000 | 325,000 | 305,000 | 305,000 | 10 | 305 |
| 2001-03-16 | 300,000 | 306,000 | 300,000 | 306,000 | 13 | 306 |
| 2001-03-15 | 266,000 | 286,000 | 260,000 | 286,000 | 27 | 286 |
| 2001-03-14 | 292,000 | 304,000 | 266,000 | 266,000 | 28 | 266 |
| 2001-03-13 | 295,000 | 295,000 | 283,000 | 286,000 | 22 | 286 |
| 2001-03-09 | 340,000 | 340,000 | 340,000 | 340,000 | 2 | 340 |
| 2001-03-08 | 363,000 | 363,000 | 341,000 | 341,000 | 5 | 341 |
| 2001-03-07 | 365,000 | 365,000 | 350,000 | 365,000 | 10 | 365 |
| 2001-03-06 | 335,000 | 345,000 | 320,000 | 320,000 | 11 | 320 |
| 2001-03-05 | 340,000 | 340,000 | 305,000 | 305,000 | 7 | 305 |
| 2001-03-02 | 350,000 | 350,000 | 340,000 | 340,000 | 2 | 340 |
| 2001-03-01 | 328,000 | 330,000 | 323,000 | 330,000 | 8 | 330 |
| 2001-02-28 | 339,000 | 340,000 | 331,000 | 333,000 | 14 | 333 |
| 2001-02-27 | 371,000 | 371,000 | 351,000 | 351,000 | 10 | 351 |
| 2001-02-26 | 376,000 | 394,000 | 370,000 | 370,000 | 28 | 370 |
| 2001-02-23 | 353,000 | 381,000 | 347,000 | 375,000 | 29 | 375 |
| 2001-02-22 | 349,000 | 370,000 | 326,000 | 355,000 | 20 | 355 |
| 2001-02-21 | 379,000 | 379,000 | 352,000 | 356,000 | 47 | 356 |
| 2001-02-20 | 362,000 | 396,000 | 362,000 | 380,000 | 193 | 380 |
| 2001-02-19 | 412,000 | 412,000 | 412,000 | 412,000 | 27 | 412 |
| 2001-02-16 | 580,000 | 590,000 | 491,000 | 512,000 | 37 | 512 |
| 2001-02-15 | 551,000 | 625,000 | 551,000 | 575,000 | 95 | 575 |
| 2001-02-14 | 490,000 | 540,000 | 480,000 | 540,000 | 83 | 540 |
| 2001-02-13 | 520,000 | 520,000 | 475,000 | 490,000 | 29 | 490 |
| 2001-02-09 | 500,000 | 520,000 | 480,000 | 518,000 | 53 | 518 |
| 2001-02-08 | 490,000 | 490,000 | 456,000 | 490,000 | 96 | 490 |
| 2001-02-07 | 416,000 | 440,000 | 416,000 | 440,000 | 25 | 440 |
| 2001-02-06 | 402,000 | 405,000 | 390,000 | 390,000 | 19 | 390 |
| 2001-02-05 | 370,000 | 415,000 | 370,000 | 392,000 | 40 | 392 |
| 2001-02-02 | 350,000 | 370,000 | 350,000 | 370,000 | 22 | 370 |
| 2001-02-01 | 355,000 | 355,000 | 346,000 | 350,000 | 8 | 350 |
| 2001-01-31 | 360,000 | 365,000 | 360,000 | 364,000 | 3 | 364 |
| 2001-01-30 | 359,000 | 369,000 | 359,000 | 360,000 | 9 | 360 |
| 2001-01-29 | 360,000 | 370,000 | 355,000 | 359,000 | 14 | 359 |
| 2001-01-26 | 370,000 | 370,000 | 342,000 | 342,000 | 26 | 342 |
| 2001-01-25 | 310,000 | 360,000 | 310,000 | 360,000 | 36 | 360 |
| 2001-01-24 | 329,000 | 332,000 | 310,000 | 310,000 | 21 | 310 |
| 2001-01-23 | 345,000 | 345,000 | 329,000 | 329,000 | 3 | 329 |
| 2001-01-22 | 330,000 | 365,000 | 330,000 | 355,000 | 15 | 355 |
| 2001-01-19 | 300,000 | 319,000 | 300,000 | 319,000 | 11 | 319 |
| 2001-01-18 | 292,000 | 301,000 | 292,000 | 299,000 | 15 | 299 |
| 2001-01-17 | 262,000 | 282,000 | 262,000 | 282,000 | 7 | 282 |
| 2001-01-16 | 262,000 | 262,000 | 262,000 | 262,000 | 1 | 262 |
| 2001-01-15 | 242,000 | 260,000 | 242,000 | 260,000 | 7 | 260 |
| 2001-01-12 | 244,000 | 245,000 | 228,000 | 240,000 | 13 | 240 |
| 2001-01-10 | 260,000 | 261,000 | 260,000 | 260,000 | 3 | 260 |
| 2001-01-09 | 270,000 | 276,000 | 260,000 | 260,000 | 14 | 260 |
| 2001-01-05 | 270,000 | 270,000 | 270,000 | 270,000 | 2 | 270 |
| 2001-01-04 | 262,000 | 262,000 | 260,000 | 260,000 | 4 | 260 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2003-12-25]1株→10株 [2000-06-27]1株→2株
