9439 (株)エム・エイチ・グループ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 215,000 | 215,000 | 214,000 | 215,000 | 4 | 215 |
| 2002-12-27 | 215,000 | 215,000 | 215,000 | 215,000 | 10 | 215 |
| 2002-12-26 | 215,000 | 218,000 | 215,000 | 218,000 | 10 | 218 |
| 2002-12-25 | 182,000 | 200,000 | 182,000 | 200,000 | 8 | 200 |
| 2002-12-24 | 182,000 | 182,000 | 182,000 | 182,000 | 10 | 182 |
| 2002-12-20 | 182,000 | 188,000 | 182,000 | 182,000 | 14 | 182 |
| 2002-12-19 | 180,000 | 183,000 | 180,000 | 182,000 | 11 | 182 |
| 2002-12-18 | 180,000 | 180,000 | 180,000 | 180,000 | 1 | 180 |
| 2002-12-17 | 175,000 | 180,000 | 173,000 | 180,000 | 11 | 180 |
| 2002-12-16 | 183,000 | 183,000 | 180,000 | 180,000 | 3 | 180 |
| 2002-12-13 | 181,000 | 183,000 | 180,000 | 183,000 | 13 | 183 |
| 2002-12-12 | 170,000 | 180,000 | 165,000 | 180,000 | 6 | 180 |
| 2002-12-11 | 170,000 | 170,000 | 170,000 | 170,000 | 8 | 170 |
| 2002-12-10 | 165,000 | 165,000 | 165,000 | 165,000 | 2 | 165 |
| 2002-12-09 | 168,000 | 168,000 | 168,000 | 168,000 | 3 | 168 |
| 2002-12-05 | 168,000 | 170,000 | 168,000 | 170,000 | 3 | 170 |
| 2002-12-04 | 168,000 | 169,000 | 168,000 | 169,000 | 6 | 169 |
| 2002-12-03 | 170,000 | 170,000 | 170,000 | 170,000 | 4 | 170 |
| 2002-12-02 | 170,000 | 170,000 | 170,000 | 170,000 | 8 | 170 |
| 2002-11-29 | 166,000 | 170,000 | 166,000 | 170,000 | 12 | 170 |
| 2002-11-28 | 170,000 | 170,000 | 155,000 | 158,000 | 10 | 158 |
| 2002-11-27 | 151,000 | 170,000 | 151,000 | 169,000 | 34 | 169 |
| 2002-11-26 | 143,000 | 150,000 | 143,000 | 150,000 | 4 | 150 |
| 2002-11-25 | 140,000 | 143,000 | 136,000 | 143,000 | 14 | 143 |
| 2002-11-22 | 140,000 | 140,000 | 138,000 | 140,000 | 5 | 140 |
| 2002-11-21 | 136,000 | 140,000 | 136,000 | 137,000 | 21 | 137 |
| 2002-11-20 | 136,000 | 138,000 | 135,000 | 136,000 | 20 | 136 |
| 2002-11-19 | 140,000 | 140,000 | 135,000 | 136,000 | 58 | 136 |
| 2002-11-18 | 135,000 | 142,000 | 135,000 | 142,000 | 55 | 142 |
| 2002-11-15 | 150,000 | 155,000 | 136,000 | 136,000 | 17 | 136 |
| 2002-11-14 | 159,000 | 159,000 | 150,000 | 150,000 | 28 | 150 |
| 2002-11-13 | 170,000 | 173,000 | 165,000 | 165,000 | 13 | 165 |
| 2002-11-12 | 170,000 | 170,000 | 168,000 | 170,000 | 28 | 170 |
| 2002-11-11 | 170,000 | 170,000 | 162,000 | 170,000 | 39 | 170 |
| 2002-11-08 | 186,000 | 186,000 | 159,000 | 170,000 | 132 | 170 |
| 2002-11-07 | 166,000 | 166,000 | 166,000 | 166,000 | 11 | 166 |
| 2002-11-06 | 144,000 | 146,000 | 144,000 | 146,000 | 41 | 146 |
| 2002-11-05 | 106,000 | 126,000 | 106,000 | 126,000 | 25 | 126 |
| 2002-11-01 | 104,000 | 110,000 | 104,000 | 106,000 | 8 | 106 |
| 2002-10-31 | 99,500 | 99,500 | 99,500 | 99,500 | 12 | 99.50 |
| 2002-10-25 | 85,000 | 85,000 | 85,000 | 85,000 | 1 | 85 |
| 2002-10-24 | 90,000 | 90,000 | 90,000 | 90,000 | 3 | 90 |
| 2002-10-23 | 99,000 | 99,000 | 90,000 | 90,000 | 19 | 90 |
| 2002-10-22 | 93,000 | 98,000 | 93,000 | 98,000 | 21 | 98 |
| 2002-10-21 | 87,000 | 89,000 | 87,000 | 89,000 | 7 | 89 |
| 2002-10-18 | 78,000 | 80,000 | 78,000 | 80,000 | 7 | 80 |
| 2002-10-17 | 74,000 | 74,000 | 74,000 | 74,000 | 3 | 74 |
| 2002-10-16 | 73,000 | 73,000 | 73,000 | 73,000 | 1 | 73 |
| 2002-10-15 | 70,000 | 71,000 | 70,000 | 71,000 | 5 | 71 |
| 2002-10-11 | 70,000 | 70,000 | 69,000 | 69,000 | 4 | 69 |
| 2002-10-10 | 70,000 | 70,000 | 70,000 | 70,000 | 7 | 70 |
| 2002-10-08 | 67,000 | 67,500 | 67,000 | 67,000 | 5 | 67 |
| 2002-10-07 | 75,000 | 75,000 | 75,000 | 75,000 | 1 | 75 |
| 2002-10-04 | 75,600 | 75,600 | 75,600 | 75,600 | 4 | 75.60 |
| 2002-10-02 | 76,500 | 76,500 | 75,500 | 75,700 | 4 | 75.70 |
| 2002-09-30 | 83,000 | 83,000 | 80,500 | 80,500 | 3 | 80.50 |
| 2002-09-27 | 84,000 | 84,000 | 84,000 | 84,000 | 1 | 84 |
| 2002-09-26 | 83,000 | 88,000 | 83,000 | 88,000 | 3 | 88 |
| 2002-09-25 | 89,000 | 89,000 | 89,000 | 89,000 | 1 | 89 |
| 2002-09-20 | 85,000 | 88,000 | 83,000 | 88,000 | 9 | 88 |
| 2002-09-17 | 86,500 | 86,500 | 85,000 | 85,000 | 6 | 85 |
| 2002-09-13 | 90,000 | 90,000 | 90,000 | 90,000 | 4 | 90 |
| 2002-09-09 | 90,000 | 90,000 | 90,000 | 90,000 | 3 | 90 |
| 2002-09-05 | 86,500 | 86,500 | 86,500 | 86,500 | 1 | 86.50 |
| 2002-09-02 | 94,500 | 95,000 | 94,500 | 95,000 | 2 | 95 |
| 2002-08-29 | 91,000 | 97,000 | 91,000 | 96,000 | 8 | 96 |
| 2002-08-28 | 90,000 | 90,000 | 88,000 | 88,000 | 7 | 88 |
| 2002-08-27 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 90 |
| 2002-08-26 | 92,000 | 97,000 | 92,000 | 92,000 | 11 | 92 |
| 2002-08-23 | 87,000 | 90,000 | 87,000 | 90,000 | 11 | 90 |
| 2002-08-20 | 85,000 | 85,000 | 85,000 | 85,000 | 1 | 85 |
| 2002-08-16 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 90 |
| 2002-08-15 | 90,000 | 90,000 | 90,000 | 90,000 | 4 | 90 |
| 2002-08-14 | 90,000 | 91,000 | 90,000 | 91,000 | 4 | 91 |
| 2002-08-13 | 90,000 | 90,000 | 90,000 | 90,000 | 3 | 90 |
| 2002-08-08 | 97,000 | 97,000 | 97,000 | 97,000 | 2 | 97 |
| 2002-08-07 | 100,000 | 100,000 | 100,000 | 100,000 | 2 | 100 |
| 2002-08-05 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 100 |
| 2002-07-30 | 100,000 | 100,000 | 100,000 | 100,000 | 2 | 100 |
| 2002-07-29 | 100,000 | 100,000 | 100,000 | 100,000 | 2 | 100 |
| 2002-07-24 | 102,000 | 102,000 | 100,000 | 100,000 | 5 | 100 |
| 2002-07-19 | 103,000 | 103,000 | 103,000 | 103,000 | 1 | 103 |
| 2002-07-18 | 109,000 | 109,000 | 109,000 | 109,000 | 1 | 109 |
| 2002-07-16 | 120,000 | 120,000 | 120,000 | 120,000 | 2 | 120 |
| 2002-07-12 | 112,000 | 112,000 | 110,000 | 110,000 | 6 | 110 |
| 2002-07-10 | 120,000 | 120,000 | 120,000 | 120,000 | 3 | 120 |
| 2002-07-09 | 117,000 | 122,000 | 117,000 | 122,000 | 4 | 122 |
| 2002-07-08 | 130,000 | 130,000 | 130,000 | 130,000 | 32 | 130 |
| 2002-07-03 | 129,000 | 129,000 | 125,000 | 125,000 | 5 | 125 |
| 2002-07-02 | 130,000 | 130,000 | 130,000 | 130,000 | 1 | 130 |
| 2002-07-01 | 124,000 | 130,000 | 124,000 | 130,000 | 3 | 130 |
| 2002-06-25 | 114,000 | 114,000 | 114,000 | 114,000 | 2 | 114 |
| 2002-06-24 | 113,000 | 113,000 | 112,000 | 112,000 | 3 | 112 |
| 2002-06-21 | 114,000 | 114,000 | 113,000 | 113,000 | 7 | 113 |
| 2002-06-19 | 120,000 | 120,000 | 115,000 | 115,000 | 4 | 115 |
| 2002-06-18 | 122,000 | 122,000 | 122,000 | 122,000 | 2 | 122 |
| 2002-06-17 | 122,000 | 122,000 | 122,000 | 122,000 | 3 | 122 |
| 2002-06-14 | 133,000 | 133,000 | 121,000 | 121,000 | 12 | 121 |
| 2002-06-07 | 135,000 | 135,000 | 135,000 | 135,000 | 1 | 135 |
| 2002-06-04 | 130,000 | 130,000 | 130,000 | 130,000 | 3 | 130 |
| 2002-06-03 | 129,000 | 129,000 | 129,000 | 129,000 | 2 | 129 |
| 2002-05-31 | 128,000 | 128,000 | 128,000 | 128,000 | 4 | 128 |
| 2002-05-30 | 130,000 | 135,000 | 130,000 | 135,000 | 2 | 135 |
| 2002-05-29 | 131,000 | 131,000 | 130,000 | 130,000 | 2 | 130 |
| 2002-05-27 | 128,000 | 128,000 | 128,000 | 128,000 | 1 | 128 |
| 2002-05-24 | 127,000 | 127,000 | 127,000 | 127,000 | 3 | 127 |
| 2002-05-23 | 121,000 | 123,000 | 121,000 | 123,000 | 6 | 123 |
| 2002-05-22 | 125,000 | 129,000 | 121,000 | 121,000 | 8 | 121 |
| 2002-05-20 | 137,000 | 137,000 | 137,000 | 137,000 | 1 | 137 |
| 2002-05-16 | 139,000 | 139,000 | 139,000 | 139,000 | 2 | 139 |
| 2002-05-15 | 137,000 | 137,000 | 137,000 | 137,000 | 3 | 137 |
| 2002-05-02 | 141,000 | 141,000 | 140,000 | 140,000 | 6 | 140 |
| 2002-05-01 | 141,000 | 141,000 | 141,000 | 141,000 | 1 | 141 |
| 2002-04-26 | 143,000 | 143,000 | 143,000 | 143,000 | 1 | 143 |
| 2002-04-25 | 150,000 | 150,000 | 144,000 | 144,000 | 2 | 144 |
| 2002-04-24 | 150,000 | 150,000 | 150,000 | 150,000 | 1 | 150 |
| 2002-04-23 | 154,000 | 154,000 | 150,000 | 150,000 | 3 | 150 |
| 2002-04-22 | 154,000 | 154,000 | 154,000 | 154,000 | 1 | 154 |
| 2002-04-19 | 156,000 | 160,000 | 156,000 | 160,000 | 7 | 160 |
| 2002-04-18 | 158,000 | 158,000 | 156,000 | 156,000 | 3 | 156 |
| 2002-04-17 | 160,000 | 160,000 | 158,000 | 158,000 | 4 | 158 |
| 2002-04-16 | 160,000 | 160,000 | 160,000 | 160,000 | 2 | 160 |
| 2002-04-15 | 162,000 | 162,000 | 162,000 | 162,000 | 2 | 162 |
| 2002-04-05 | 158,000 | 162,000 | 158,000 | 162,000 | 3 | 162 |
| 2002-04-04 | 158,000 | 158,000 | 158,000 | 158,000 | 4 | 158 |
| 2002-04-02 | 161,000 | 161,000 | 160,000 | 160,000 | 3 | 160 |
| 2002-04-01 | 156,000 | 163,000 | 156,000 | 163,000 | 2 | 163 |
| 2002-03-29 | 158,000 | 158,000 | 156,000 | 156,000 | 8 | 156 |
| 2002-03-27 | 156,000 | 156,000 | 156,000 | 156,000 | 1 | 156 |
| 2002-03-26 | 156,000 | 156,000 | 156,000 | 156,000 | 2 | 156 |
| 2002-03-25 | 157,000 | 160,000 | 154,000 | 158,000 | 8 | 158 |
| 2002-03-22 | 159,000 | 162,000 | 156,000 | 161,000 | 8 | 161 |
| 2002-03-20 | 163,000 | 163,000 | 159,000 | 159,000 | 3 | 159 |
| 2002-03-19 | 160,000 | 160,000 | 158,000 | 160,000 | 9 | 160 |
| 2002-03-18 | 160,000 | 160,000 | 160,000 | 160,000 | 7 | 160 |
| 2002-03-15 | 156,000 | 160,000 | 156,000 | 160,000 | 4 | 160 |
| 2002-03-14 | 160,000 | 160,000 | 155,000 | 155,000 | 8 | 155 |
| 2002-03-12 | 161,000 | 164,000 | 160,000 | 164,000 | 6 | 164 |
| 2002-03-11 | 154,000 | 157,000 | 152,000 | 157,000 | 9 | 157 |
| 2002-03-08 | 151,000 | 154,000 | 151,000 | 152,000 | 5 | 152 |
| 2002-03-07 | 150,000 | 153,000 | 150,000 | 150,000 | 4 | 150 |
| 2002-03-06 | 150,000 | 150,000 | 150,000 | 150,000 | 1 | 150 |
| 2002-03-05 | 149,000 | 150,000 | 149,000 | 150,000 | 7 | 150 |
| 2002-02-28 | 144,000 | 144,000 | 144,000 | 144,000 | 1 | 144 |
| 2002-02-27 | 144,000 | 144,000 | 144,000 | 144,000 | 2 | 144 |
| 2002-02-26 | 143,000 | 153,000 | 143,000 | 150,000 | 3 | 150 |
| 2002-02-25 | 140,000 | 148,000 | 140,000 | 148,000 | 2 | 148 |
| 2002-02-22 | 140,000 | 140,000 | 140,000 | 140,000 | 3 | 140 |
| 2002-02-21 | 140,000 | 141,000 | 140,000 | 141,000 | 3 | 141 |
| 2002-02-20 | 148,000 | 153,000 | 140,000 | 140,000 | 6 | 140 |
| 2002-02-19 | 153,000 | 153,000 | 153,000 | 153,000 | 1 | 153 |
| 2002-02-15 | 153,000 | 153,000 | 153,000 | 153,000 | 3 | 153 |
| 2002-02-14 | 153,000 | 153,000 | 153,000 | 153,000 | 1 | 153 |
| 2002-02-12 | 163,000 | 163,000 | 163,000 | 163,000 | 2 | 163 |
| 2002-02-07 | 160,000 | 160,000 | 151,000 | 151,000 | 3 | 151 |
| 2002-02-04 | 160,000 | 160,000 | 160,000 | 160,000 | 2 | 160 |
| 2002-02-01 | 160,000 | 160,000 | 160,000 | 160,000 | 2 | 160 |
| 2002-01-31 | 160,000 | 160,000 | 160,000 | 160,000 | 1 | 160 |
| 2002-01-30 | 159,000 | 159,000 | 159,000 | 159,000 | 1 | 159 |
| 2002-01-29 | 160,000 | 160,000 | 159,000 | 159,000 | 2 | 159 |
| 2002-01-25 | 170,000 | 170,000 | 170,000 | 170,000 | 2 | 170 |
| 2002-01-23 | 180,000 | 180,000 | 180,000 | 180,000 | 2 | 180 |
| 2002-01-22 | 175,000 | 175,000 | 175,000 | 175,000 | 2 | 175 |
| 2002-01-21 | 172,000 | 172,000 | 172,000 | 172,000 | 4 | 172 |
| 2002-01-18 | 170,000 | 170,000 | 170,000 | 170,000 | 5 | 170 |
| 2002-01-17 | 156,000 | 156,000 | 156,000 | 156,000 | 2 | 156 |
| 2002-01-16 | 172,000 | 176,000 | 172,000 | 176,000 | 5 | 176 |
| 2002-01-15 | 175,000 | 175,000 | 173,000 | 173,000 | 2 | 173 |
| 2002-01-10 | 181,000 | 181,000 | 172,000 | 172,000 | 7 | 172 |
| 2002-01-09 | 180,000 | 180,000 | 172,000 | 172,000 | 4 | 172 |
| 2002-01-08 | 180,000 | 180,000 | 180,000 | 180,000 | 2 | 180 |
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
