9439 (株)エム・エイチ・グループ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 147,000 | 156,000 | 130,000 | 143,000 | 466 | 1,430 |
| 2003-12-29 | 143,000 | 143,000 | 134,000 | 143,000 | 905 | 1,430 |
| 2003-12-26 | 123,000 | 123,000 | 123,000 | 123,000 | 13 | 1,230 |
| 2003-12-25 | 103,000 | 103,000 | 103,000 | 103,000 | 6 | 1,030 |
| 2003-12-24 | 850,000 | 937,000 | 845,000 | 930,000 | 192 | 930 |
| 2003-12-22 | 815,000 | 840,000 | 811,000 | 838,000 | 137 | 838 |
| 2003-12-19 | 812,000 | 820,000 | 811,000 | 815,000 | 60 | 815 |
| 2003-12-18 | 838,000 | 839,000 | 810,000 | 820,000 | 61 | 820 |
| 2003-12-17 | 839,000 | 849,000 | 833,000 | 840,000 | 70 | 840 |
| 2003-12-16 | 820,000 | 840,000 | 812,000 | 835,000 | 25 | 835 |
| 2003-12-15 | 842,000 | 850,000 | 830,000 | 839,000 | 49 | 839 |
| 2003-12-12 | 770,000 | 820,000 | 770,000 | 802,000 | 69 | 802 |
| 2003-12-11 | 718,000 | 750,000 | 700,000 | 750,000 | 17 | 750 |
| 2003-12-10 | 760,000 | 760,000 | 728,000 | 740,000 | 33 | 740 |
| 2003-12-09 | 800,000 | 830,000 | 767,000 | 778,000 | 27 | 778 |
| 2003-12-08 | 849,000 | 849,000 | 790,000 | 800,000 | 59 | 800 |
| 2003-12-05 | 919,000 | 919,000 | 852,000 | 852,000 | 58 | 852 |
| 2003-12-04 | 926,000 | 930,000 | 911,000 | 920,000 | 40 | 920 |
| 2003-12-03 | 935,000 | 943,000 | 910,000 | 920,000 | 34 | 920 |
| 2003-12-02 | 953,000 | 970,000 | 935,000 | 935,000 | 64 | 935 |
| 2003-12-01 | 880,000 | 990,000 | 880,000 | 923,000 | 112 | 923 |
| 2003-11-28 | 932,000 | 1,020,000 | 880,000 | 890,000 | 233 | 890 |
| 2003-11-26 | 672,000 | 732,000 | 665,000 | 732,000 | 36 | 732 |
| 2003-11-25 | 622,000 | 632,000 | 622,000 | 632,000 | 16 | 632 |
| 2003-11-21 | 504,000 | 550,000 | 501,000 | 532,000 | 24 | 532 |
| 2003-11-20 | 636,000 | 642,000 | 594,000 | 594,000 | 17 | 594 |
| 2003-11-18 | 699,000 | 699,000 | 664,000 | 685,000 | 12 | 685 |
| 2003-11-14 | 760,000 | 760,000 | 755,000 | 755,000 | 3 | 755 |
| 2003-11-13 | 732,000 | 760,000 | 732,000 | 760,000 | 13 | 760 |
| 2003-11-12 | 730,000 | 740,000 | 730,000 | 738,000 | 19 | 738 |
| 2003-11-11 | 750,000 | 750,000 | 750,000 | 750,000 | 1 | 750 |
| 2003-11-07 | 805,000 | 820,000 | 805,000 | 820,000 | 15 | 820 |
| 2003-11-06 | 801,000 | 850,000 | 801,000 | 810,000 | 6 | 810 |
| 2003-11-05 | 800,000 | 800,000 | 780,000 | 790,000 | 11 | 790 |
| 2003-11-04 | 920,000 | 920,000 | 850,000 | 850,000 | 3 | 850 |
| 2003-10-31 | 900,000 | 930,000 | 870,000 | 920,000 | 13 | 920 |
| 2003-10-30 | 858,000 | 947,000 | 855,000 | 947,000 | 26 | 947 |
| 2003-10-29 | 995,000 | 999,000 | 880,000 | 928,000 | 125 | 928 |
| 2003-10-28 | 860,000 | 925,000 | 854,000 | 925,000 | 91 | 925 |
| 2003-10-27 | 740,000 | 825,000 | 740,000 | 825,000 | 17 | 825 |
| 2003-10-24 | 656,000 | 769,000 | 646,000 | 731,000 | 30 | 731 |
| 2003-10-23 | 736,000 | 736,000 | 726,000 | 726,000 | 32 | 726 |
| 2003-10-22 | 999,000 | 999,000 | 810,000 | 826,000 | 253 | 826 |
| 2003-10-21 | 900,000 | 900,000 | 900,000 | 900,000 | 149 | 900 |
| 2003-10-20 | 760,000 | 800,000 | 730,000 | 800,000 | 96 | 800 |
| 2003-10-17 | 631,000 | 700,000 | 630,000 | 700,000 | 130 | 700 |
| 2003-10-16 | 559,000 | 600,000 | 531,000 | 600,000 | 155 | 600 |
| 2003-10-15 | 570,000 | 570,000 | 520,000 | 568,000 | 95 | 568 |
| 2003-10-14 | 543,000 | 548,000 | 530,000 | 548,000 | 166 | 548 |
| 2003-10-10 | 456,000 | 498,000 | 450,000 | 498,000 | 129 | 498 |
| 2003-10-09 | 445,000 | 450,000 | 445,000 | 448,000 | 11 | 448 |
| 2003-10-08 | 454,000 | 454,000 | 430,000 | 430,000 | 25 | 430 |
| 2003-10-07 | 442,000 | 463,000 | 416,000 | 442,000 | 79 | 442 |
| 2003-10-06 | 400,000 | 442,000 | 400,000 | 442,000 | 48 | 442 |
| 2003-10-03 | 400,000 | 400,000 | 380,000 | 392,000 | 67 | 392 |
| 2003-10-02 | 415,000 | 420,000 | 402,000 | 405,000 | 24 | 405 |
| 2003-10-01 | 390,000 | 430,000 | 390,000 | 410,000 | 50 | 410 |
| 2003-09-30 | 399,000 | 399,000 | 382,000 | 388,000 | 10 | 388 |
| 2003-09-29 | 400,000 | 416,000 | 370,000 | 375,000 | 12 | 375 |
| 2003-09-26 | 381,000 | 385,000 | 370,000 | 385,000 | 13 | 385 |
| 2003-09-25 | 384,000 | 400,000 | 380,000 | 380,000 | 6 | 380 |
| 2003-09-24 | 426,000 | 426,000 | 388,000 | 400,000 | 18 | 400 |
| 2003-09-22 | 451,000 | 451,000 | 410,000 | 428,000 | 26 | 428 |
| 2003-09-19 | 446,000 | 496,000 | 445,000 | 450,000 | 128 | 450 |
| 2003-09-18 | 426,000 | 446,000 | 421,000 | 446,000 | 117 | 446 |
| 2003-09-17 | 413,000 | 413,000 | 373,000 | 396,000 | 51 | 396 |
| 2003-09-16 | 419,000 | 425,000 | 402,000 | 410,000 | 66 | 410 |
| 2003-09-12 | 450,000 | 459,000 | 433,000 | 433,000 | 32 | 433 |
| 2003-09-11 | 463,000 | 475,000 | 440,000 | 440,000 | 62 | 440 |
| 2003-09-10 | 475,000 | 475,000 | 463,000 | 463,000 | 25 | 463 |
| 2003-09-09 | 477,000 | 480,000 | 462,000 | 477,000 | 27 | 477 |
| 2003-09-08 | 489,000 | 489,000 | 465,000 | 477,000 | 22 | 477 |
| 2003-09-05 | 500,000 | 500,000 | 482,000 | 491,000 | 34 | 491 |
| 2003-09-04 | 500,000 | 500,000 | 482,000 | 499,000 | 41 | 499 |
| 2003-09-03 | 501,000 | 519,000 | 477,000 | 510,000 | 123 | 510 |
| 2003-09-02 | 545,000 | 545,000 | 500,000 | 500,000 | 316 | 500 |
| 2003-09-01 | 515,000 | 515,000 | 515,000 | 515,000 | 25 | 515 |
| 2003-08-29 | 465,000 | 465,000 | 465,000 | 465,000 | 77 | 465 |
| 2003-08-28 | 400,000 | 415,000 | 391,000 | 415,000 | 26 | 415 |
| 2003-08-27 | 370,000 | 400,000 | 370,000 | 400,000 | 13 | 400 |
| 2003-08-26 | 350,000 | 380,000 | 350,000 | 380,000 | 13 | 380 |
| 2003-08-25 | 360,000 | 370,000 | 331,000 | 340,000 | 51 | 340 |
| 2003-08-22 | 410,000 | 410,000 | 370,000 | 370,000 | 35 | 370 |
| 2003-08-21 | 390,000 | 420,000 | 390,000 | 420,000 | 25 | 420 |
| 2003-08-20 | 372,000 | 385,000 | 360,000 | 385,000 | 34 | 385 |
| 2003-08-19 | 365,000 | 370,000 | 357,000 | 370,000 | 17 | 370 |
| 2003-08-18 | 340,000 | 355,000 | 340,000 | 355,000 | 13 | 355 |
| 2003-08-15 | 331,000 | 345,000 | 331,000 | 340,000 | 9 | 340 |
| 2003-08-14 | 333,000 | 340,000 | 333,000 | 333,000 | 15 | 333 |
| 2003-08-13 | 320,000 | 335,000 | 320,000 | 335,000 | 15 | 335 |
| 2003-08-12 | 300,000 | 320,000 | 300,000 | 320,000 | 50 | 320 |
| 2003-08-11 | 300,000 | 300,000 | 300,000 | 300,000 | 4 | 300 |
| 2003-08-08 | 300,000 | 300,000 | 300,000 | 300,000 | 5 | 300 |
| 2003-08-07 | 282,000 | 300,000 | 282,000 | 300,000 | 14 | 300 |
| 2003-08-06 | 270,000 | 280,000 | 270,000 | 280,000 | 8 | 280 |
| 2003-08-05 | 282,000 | 282,000 | 280,000 | 280,000 | 6 | 280 |
| 2003-08-04 | 290,000 | 300,000 | 280,000 | 280,000 | 14 | 280 |
| 2003-08-01 | 272,000 | 282,000 | 270,000 | 282,000 | 8 | 282 |
| 2003-07-31 | 270,000 | 270,000 | 270,000 | 270,000 | 3 | 270 |
| 2003-07-30 | 265,000 | 270,000 | 265,000 | 270,000 | 10 | 270 |
| 2003-07-29 | 260,000 | 263,000 | 257,000 | 263,000 | 10 | 263 |
| 2003-07-28 | 255,000 | 255,000 | 255,000 | 255,000 | 2 | 255 |
| 2003-07-25 | 255,000 | 255,000 | 255,000 | 255,000 | 6 | 255 |
| 2003-07-24 | 260,000 | 260,000 | 254,000 | 254,000 | 5 | 254 |
| 2003-07-23 | 252,000 | 254,000 | 252,000 | 254,000 | 6 | 254 |
| 2003-07-17 | 240,000 | 245,000 | 240,000 | 245,000 | 3 | 245 |
| 2003-07-16 | 250,000 | 250,000 | 245,000 | 245,000 | 4 | 245 |
| 2003-07-14 | 250,000 | 258,000 | 250,000 | 254,000 | 3 | 254 |
| 2003-07-11 | 260,000 | 260,000 | 258,000 | 258,000 | 4 | 258 |
| 2003-07-10 | 265,000 | 265,000 | 265,000 | 265,000 | 1 | 265 |
| 2003-07-09 | 265,000 | 265,000 | 265,000 | 265,000 | 5 | 265 |
| 2003-07-08 | 265,000 | 265,000 | 265,000 | 265,000 | 2 | 265 |
| 2003-07-07 | 261,000 | 261,000 | 261,000 | 261,000 | 2 | 261 |
| 2003-07-04 | 260,000 | 260,000 | 260,000 | 260,000 | 1 | 260 |
| 2003-07-03 | 248,000 | 254,000 | 248,000 | 254,000 | 4 | 254 |
| 2003-07-02 | 248,000 | 248,000 | 248,000 | 248,000 | 2 | 248 |
| 2003-06-27 | 261,000 | 261,000 | 260,000 | 260,000 | 7 | 260 |
| 2003-06-26 | 257,000 | 257,000 | 257,000 | 257,000 | 2 | 257 |
| 2003-06-24 | 268,000 | 268,000 | 265,000 | 265,000 | 9 | 265 |
| 2003-06-23 | 269,000 | 269,000 | 268,000 | 269,000 | 16 | 269 |
| 2003-06-20 | 272,000 | 272,000 | 257,000 | 269,000 | 23 | 269 |
| 2003-06-19 | 269,000 | 270,000 | 265,000 | 270,000 | 16 | 270 |
| 2003-06-18 | 270,000 | 270,000 | 260,000 | 269,000 | 15 | 269 |
| 2003-06-17 | 260,000 | 269,000 | 260,000 | 265,000 | 9 | 265 |
| 2003-06-16 | 265,000 | 265,000 | 260,000 | 260,000 | 2 | 260 |
| 2003-06-12 | 270,000 | 270,000 | 265,000 | 265,000 | 3 | 265 |
| 2003-06-10 | 256,000 | 269,000 | 256,000 | 265,000 | 13 | 265 |
| 2003-06-05 | 272,000 | 272,000 | 272,000 | 272,000 | 3 | 272 |
| 2003-06-03 | 273,000 | 273,000 | 273,000 | 273,000 | 5 | 273 |
| 2003-06-02 | 259,000 | 259,000 | 258,000 | 259,000 | 15 | 259 |
| 2003-05-30 | 254,000 | 254,000 | 254,000 | 254,000 | 4 | 254 |
| 2003-05-29 | 250,000 | 250,000 | 250,000 | 250,000 | 4 | 250 |
| 2003-05-28 | 252,000 | 252,000 | 252,000 | 252,000 | 2 | 252 |
| 2003-05-27 | 269,000 | 270,000 | 269,000 | 270,000 | 10 | 270 |
| 2003-05-26 | 270,000 | 270,000 | 270,000 | 270,000 | 4 | 270 |
| 2003-05-23 | 275,000 | 275,000 | 270,000 | 270,000 | 10 | 270 |
| 2003-05-22 | 265,000 | 265,000 | 265,000 | 265,000 | 4 | 265 |
| 2003-05-21 | 269,000 | 271,000 | 269,000 | 271,000 | 5 | 271 |
| 2003-05-20 | 269,000 | 269,000 | 269,000 | 269,000 | 6 | 269 |
| 2003-05-19 | 266,000 | 273,000 | 266,000 | 273,000 | 11 | 273 |
| 2003-05-16 | 249,000 | 269,000 | 249,000 | 269,000 | 10 | 269 |
| 2003-05-13 | 271,000 | 273,000 | 271,000 | 273,000 | 21 | 273 |
| 2003-05-12 | 270,000 | 272,000 | 268,000 | 272,000 | 10 | 272 |
| 2003-05-09 | 274,000 | 275,000 | 274,000 | 275,000 | 10 | 275 |
| 2003-05-08 | 270,000 | 275,000 | 270,000 | 273,000 | 9 | 273 |
| 2003-05-07 | 258,000 | 272,000 | 258,000 | 268,000 | 13 | 268 |
| 2003-05-06 | 250,000 | 251,000 | 250,000 | 250,000 | 10 | 250 |
| 2003-05-02 | 223,000 | 232,000 | 223,000 | 232,000 | 7 | 232 |
| 2003-05-01 | 212,000 | 212,000 | 212,000 | 212,000 | 2 | 212 |
| 2003-04-30 | 212,000 | 213,000 | 212,000 | 212,000 | 7 | 212 |
| 2003-04-28 | 230,000 | 230,000 | 230,000 | 230,000 | 4 | 230 |
| 2003-04-25 | 240,000 | 240,000 | 240,000 | 240,000 | 2 | 240 |
| 2003-04-24 | 260,000 | 260,000 | 250,000 | 250,000 | 22 | 250 |
| 2003-04-23 | 292,000 | 292,000 | 270,000 | 270,000 | 11 | 270 |
| 2003-04-22 | 275,000 | 290,000 | 275,000 | 290,000 | 12 | 290 |
| 2003-04-21 | 275,000 | 275,000 | 270,000 | 270,000 | 7 | 270 |
| 2003-04-18 | 268,000 | 270,000 | 268,000 | 270,000 | 5 | 270 |
| 2003-04-16 | 269,000 | 269,000 | 261,000 | 261,000 | 2 | 261 |
| 2003-04-15 | 266,000 | 270,000 | 265,000 | 265,000 | 6 | 265 |
| 2003-04-14 | 247,000 | 250,000 | 247,000 | 250,000 | 4 | 250 |
| 2003-04-11 | 247,000 | 247,000 | 247,000 | 247,000 | 1 | 247 |
| 2003-04-08 | 230,000 | 230,000 | 228,000 | 228,000 | 2 | 228 |
| 2003-04-07 | 230,000 | 230,000 | 230,000 | 230,000 | 5 | 230 |
| 2003-04-03 | 230,000 | 230,000 | 230,000 | 230,000 | 1 | 230 |
| 2003-04-02 | 250,000 | 250,000 | 250,000 | 250,000 | 1 | 250 |
| 2003-03-28 | 260,000 | 260,000 | 260,000 | 260,000 | 1 | 260 |
| 2003-03-26 | 280,000 | 280,000 | 280,000 | 280,000 | 1 | 280 |
| 2003-03-25 | 260,000 | 280,000 | 260,000 | 280,000 | 3 | 280 |
| 2003-03-24 | 262,000 | 262,000 | 260,000 | 260,000 | 8 | 260 |
| 2003-03-20 | 241,000 | 260,000 | 241,000 | 260,000 | 22 | 260 |
| 2003-03-19 | 220,000 | 240,000 | 220,000 | 240,000 | 10 | 240 |
| 2003-03-18 | 220,000 | 220,000 | 220,000 | 220,000 | 1 | 220 |
| 2003-03-17 | 185,000 | 200,000 | 185,000 | 200,000 | 3 | 200 |
| 2003-03-14 | 185,000 | 185,000 | 180,000 | 180,000 | 2 | 180 |
| 2003-03-13 | 190,000 | 190,000 | 185,000 | 185,000 | 3 | 185 |
| 2003-03-12 | 190,000 | 190,000 | 190,000 | 190,000 | 1 | 190 |
| 2003-03-11 | 210,000 | 210,000 | 197,000 | 197,000 | 2 | 197 |
| 2003-03-07 | 230,000 | 230,000 | 230,000 | 230,000 | 1 | 230 |
| 2003-03-06 | 230,000 | 230,000 | 230,000 | 230,000 | 3 | 230 |
| 2003-02-21 | 255,000 | 255,000 | 254,000 | 254,000 | 5 | 254 |
| 2003-02-20 | 270,000 | 270,000 | 260,000 | 260,000 | 24 | 260 |
| 2003-02-19 | 257,000 | 272,000 | 257,000 | 270,000 | 21 | 270 |
| 2003-02-18 | 249,000 | 263,000 | 249,000 | 263,000 | 14 | 263 |
| 2003-02-17 | 241,000 | 250,000 | 241,000 | 249,000 | 6 | 249 |
| 2003-02-14 | 213,000 | 235,000 | 213,000 | 235,000 | 33 | 235 |
| 2003-02-13 | 217,000 | 221,000 | 215,000 | 215,000 | 25 | 215 |
| 2003-02-12 | 195,000 | 215,000 | 195,000 | 215,000 | 22 | 215 |
| 2003-02-10 | 190,000 | 195,000 | 190,000 | 195,000 | 9 | 195 |
| 2003-02-07 | 189,000 | 190,000 | 188,000 | 190,000 | 3 | 190 |
| 2003-02-06 | 170,000 | 180,000 | 170,000 | 179,000 | 6 | 179 |
| 2003-02-05 | 160,000 | 160,000 | 160,000 | 160,000 | 1 | 160 |
| 2003-02-04 | 160,000 | 160,000 | 159,000 | 159,000 | 3 | 159 |
| 2003-02-03 | 159,000 | 159,000 | 159,000 | 159,000 | 1 | 159 |
| 2003-01-31 | 167,000 | 168,000 | 167,000 | 168,000 | 2 | 168 |
| 2003-01-28 | 159,000 | 168,000 | 159,000 | 168,000 | 5 | 168 |
| 2003-01-24 | 185,000 | 185,000 | 185,000 | 185,000 | 5 | 185 |
| 2003-01-23 | 155,000 | 175,000 | 155,000 | 175,000 | 6 | 175 |
| 2003-01-22 | 151,000 | 155,000 | 151,000 | 155,000 | 2 | 155 |
| 2003-01-20 | 166,000 | 166,000 | 151,000 | 151,000 | 16 | 151 |
| 2003-01-17 | 165,000 | 165,000 | 165,000 | 165,000 | 1 | 165 |
| 2003-01-16 | 172,000 | 172,000 | 172,000 | 172,000 | 2 | 172 |
| 2003-01-15 | 182,000 | 182,000 | 180,000 | 180,000 | 5 | 180 |
| 2003-01-10 | 185,000 | 185,000 | 185,000 | 185,000 | 1 | 185 |
| 2003-01-08 | 194,000 | 194,000 | 194,000 | 194,000 | 2 | 194 |
| 2003-01-07 | 205,000 | 205,000 | 203,000 | 203,000 | 2 | 203 |
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
