9439 (株)エム・エイチ・グループの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	13,400	13,650	13,100	13,650	24	136.50
2007-12-27	13,580	13,590	13,510	13,590	9	135.90
2007-12-26	13,600	13,950	13,460	13,720	55	137.20
2007-12-25	13,700	14,390	13,500	14,000	203	140
2007-12-21	15,380	15,610	15,300	15,500	183	155
2007-12-20	15,400	15,420	15,100	15,300	184	153
2007-12-19	15,360	15,570	15,110	15,370	74	153.70
2007-12-18	14,500	16,000	14,500	15,350	150	153.50
2007-12-17	15,100	15,500	13,800	14,500	199	145
2007-12-14	16,350	16,350	15,510	15,600	231	156
2007-12-13	16,600	17,800	16,350	16,350	616	163.50
2007-12-12	15,700	16,000	15,260	15,800	90	158
2007-12-11	16,320	16,320	15,500	15,700	96	157
2007-12-10	17,700	17,700	16,200	16,310	101	163.10
2007-12-07	18,000	18,000	17,650	17,700	65	177
2007-12-06	18,000	18,000	17,900	18,000	56	180
2007-12-05	18,190	18,240	17,980	18,000	54	180
2007-12-04	18,170	18,380	18,070	18,100	138	181
2007-12-03	18,400	18,400	18,000	18,170	129	181.70
2007-11-30	18,490	18,490	18,130	18,230	59	182.30
2007-11-29	18,350	18,500	18,320	18,350	28	183.50
2007-11-28	18,000	18,190	17,930	18,160	32	181.60
2007-11-27	18,000	18,460	17,900	17,940	36	179.40
2007-11-26	18,100	18,470	17,900	18,200	64	182
2007-11-22	18,100	18,390	18,000	18,100	68	181
2007-11-21	18,400	18,500	17,920	18,500	14	185
2007-11-20	19,000	19,000	17,900	18,400	200	184
2007-11-19	20,000	20,000	18,730	19,000	32	190
2007-11-16	20,310	20,490	20,000	20,110	38	201.10
2007-11-15	20,110	20,450	20,100	20,310	40	203.10
2007-11-14	19,600	20,500	19,600	20,100	74	201
2007-11-13	21,200	21,200	20,010	20,100	46	201
2007-11-12	20,020	20,320	19,200	19,800	101	198
2007-11-09	22,200	22,460	21,800	22,000	13	220
2007-11-08	22,330	22,500	21,510	22,500	130	225
2007-11-07	23,500	23,600	22,550	23,200	47	232
2007-11-06	23,000	24,400	22,800	23,100	232	231
2007-11-05	22,500	22,800	22,360	22,800	103	228
2007-11-02	21,900	22,200	21,100	22,200	191	222
2007-11-01	23,800	24,510	21,100	21,900	377	219
2007-10-31	21,500	23,150	21,500	23,000	317	230
2007-10-30	21,500	21,500	20,800	21,250	128	212.50
2007-10-29	21,500	21,700	21,300	21,700	134	217
2007-10-26	22,750	22,750	19,900	21,500	367	215
2007-10-25	23,700	23,750	22,350	22,750	171	227.50
2007-10-24	23,700	23,750	22,700	23,400	532	234
2007-10-23	22,600	23,400	22,600	23,250	256	232.50
2007-10-22	21,890	22,180	20,700	22,160	352	221.60
2007-10-19	22,400	22,500	21,820	21,890	240	218.90
2007-10-18	20,450	21,800	20,000	21,800	271	218
2007-10-17	20,810	20,810	19,500	19,600	245	196
2007-10-16	20,620	22,600	20,020	20,810	940	208.10
2007-10-15	18,320	20,320	18,320	20,320	565	203.20
2007-10-12	17,000	18,360	16,800	18,320	247	183.20
2007-10-11	17,500	17,600	17,000	17,000	144	170
2007-10-10	18,300	18,400	17,180	17,500	282	175
2007-10-09	17,950	18,610	17,800	18,500	288	185
2007-10-05	17,400	18,000	17,000	17,990	241	179.90
2007-10-04	17,600	17,690	17,520	17,600	214	176
2007-10-03	17,300	17,650	17,300	17,600	270	176
2007-10-02	16,360	17,150	16,360	17,000	375	170
2007-10-01	15,600	16,580	15,600	16,300	249	163
2007-09-28	15,000	16,300	15,000	15,600	362	156
2007-09-27	14,260	15,180	14,260	15,180	258	151.80
2007-09-26	13,790	13,830	13,070	13,790	209	137.90
2007-09-25	13,830	13,830	13,500	13,800	160	138
2007-09-21	13,830	13,830	13,550	13,830	290	138.30
2007-09-20	13,290	13,870	13,290	13,830	212	138.30
2007-09-19	13,800	14,290	12,800	13,290	501	132.90
2007-09-18	13,010	13,800	13,010	13,800	224	138
2007-09-14	12,700	13,200	12,700	13,010	232	130.10
2007-09-13	12,900	13,300	12,710	12,710	630	127.10
2007-09-12	12,900	13,350	12,800	12,900	403	129
2007-09-11	12,700	13,460	12,700	13,100	249	131
2007-09-10	12,810	13,500	12,110	12,900	533	129
2007-09-07	13,070	14,320	12,100	13,610	2,274	136.10
2007-09-06	11,200	13,500	11,200	13,100	1,647	131
2007-09-05	11,550	12,350	11,130	11,500	205	115
2007-09-04	10,430	12,350	10,400	12,000	269	120
2007-09-03	10,400	10,640	10,400	10,470	32	104.70
2007-08-31	11,000	11,000	10,140	11,000	193	110
2007-08-30	11,480	11,800	11,000	11,100	239	111
2007-08-29	11,710	11,790	11,200	11,630	230	116.30
2007-08-28	12,330	12,450	12,200	12,200	55	122
2007-08-27	12,090	12,700	12,090	12,300	319	123
2007-08-24	12,400	12,400	11,700	12,290	76	122.90
2007-08-23	11,700	12,490	11,500	12,100	265	121
2007-08-22	12,500	12,500	11,580	11,700	97	117
2007-08-21	12,100	12,400	11,920	12,330	281	123.30
2007-08-20	12,000	12,300	11,670	11,920	1,166	119.20
2007-08-17	13,690	14,000	11,670	11,670	970	116.70
2007-08-16	14,600	14,600	12,780	13,670	269	136.70
2007-08-15	15,600	15,650	14,260	14,400	176	144
2007-08-14	15,990	15,990	14,780	15,000	165	150
2007-08-13	16,800	17,100	15,900	16,100	102	161
2007-08-10	17,410	17,450	16,500	16,800	64	168
2007-08-09	17,500	17,600	17,410	17,420	22	174.20
2007-08-08	17,610	17,630	17,600	17,630	22	176.30
2007-08-07	18,350	18,490	17,700	17,710	63	177.10
2007-08-06	17,650	18,000	17,600	17,950	20	179.50
2007-08-03	17,500	17,790	17,500	17,650	76	176.50
2007-08-02	17,650	17,770	17,500	17,550	74	175.50
2007-08-01	18,240	18,240	17,650	18,050	106	180.50
2007-07-31	18,230	18,300	18,110	18,250	121	182.50
2007-07-30	18,150	18,150	17,550	18,150	157	181.50
2007-07-27	18,190	18,190	16,600	17,000	184	170
2007-07-26	19,020	19,100	17,700	18,200	178	182
2007-07-25	19,400	19,500	19,000	19,220	61	192.20
2007-07-24	19,900	20,000	19,350	19,800	91	198
2007-07-23	21,090	21,100	19,300	19,900	134	199
2007-07-20	21,190	21,190	21,010	21,090	140	210.90
2007-07-19	21,400	22,580	21,100	21,150	105	211.50
2007-07-18	22,010	22,010	21,680	21,700	87	217
2007-07-17	22,270	22,420	22,100	22,260	87	222.60
2007-07-13	22,610	22,610	22,270	22,270	57	222.70
2007-07-12	22,500	22,800	22,500	22,500	38	225
2007-07-11	22,530	22,800	22,500	22,700	66	227
2007-07-10	22,620	22,700	22,530	22,530	84	225.30
2007-07-09	23,000	23,450	22,700	22,700	61	227
2007-07-06	23,000	23,100	22,810	23,000	122	230
2007-07-05	23,000	23,490	23,000	23,330	65	233.30
2007-07-04	23,040	23,360	22,950	23,000	85	230
2007-07-03	24,010	24,010	23,110	23,110	77	231.10
2007-07-02	24,200	24,200	23,810	23,900	46	239
2007-06-29	23,300	24,500	23,000	24,500	138	245
2007-06-28	22,910	23,620	22,840	23,600	128	236
2007-06-27	22,970	23,250	22,820	22,910	100	229.10
2007-06-26	24,500	24,670	23,180	23,570	356	235.70
2007-06-25	24,830	24,850	24,700	24,700	589	247
2007-06-22	24,700	24,800	24,670	24,790	128	247.90
2007-06-21	24,780	24,880	24,620	24,700	159	247
2007-06-20	24,650	24,950	24,650	24,730	129	247.30
2007-06-19	24,500	24,820	24,500	24,650	81	246.50
2007-06-18	24,800	24,800	24,460	24,500	55	245
2007-06-15	24,480	24,700	24,020	24,410	104	244.10
2007-06-14	24,000	24,300	23,850	24,300	71	243
2007-06-13	23,990	24,240	23,800	23,800	70	238
2007-06-12	24,220	24,220	23,860	24,000	53	240
2007-06-11	24,120	24,250	23,700	24,240	86	242.40
2007-06-08	23,900	23,900	23,590	23,610	103	236.10
2007-06-07	23,500	23,970	23,500	23,600	94	236
2007-06-06	23,500	23,900	23,400	23,510	115	235.10
2007-06-05	24,300	24,300	23,350	23,610	479	236.10
2007-06-04	26,800	26,800	23,400	24,640	1,057	246.40
2007-06-01	25,900	25,900	25,540	25,900	1,247	259
2007-05-31	22,800	22,900	22,680	22,900	46	229
2007-05-30	22,950	23,190	22,900	22,910	42	229.10
2007-05-29	22,500	23,000	22,500	23,000	74	230
2007-05-28	22,900	23,500	22,890	23,200	117	232
2007-05-25	22,400	23,500	22,300	23,500	67	235
2007-05-24	24,800	24,850	22,300	22,900	177	229
2007-05-23	23,920	24,500	23,900	24,500	53	245
2007-05-22	22,720	23,900	22,720	23,900	52	239
2007-05-21	22,000	22,660	22,000	22,660	90	226.60
2007-05-18	22,370	22,380	21,850	22,000	106	220
2007-05-17	21,500	22,500	21,260	22,000	94	220
2007-05-16	24,300	24,300	21,950	21,950	281	219.50
2007-05-15	25,200	25,200	24,950	24,950	40	249.50
2007-05-14	25,400	25,400	25,010	25,180	45	251.80
2007-05-11	25,500	25,500	25,300	25,400	38	254
2007-05-10	25,490	25,750	25,000	25,500	65	255
2007-05-09	26,000	26,000	25,020	25,490	71	254.90
2007-05-08	24,980	25,980	24,980	25,980	95	259.80
2007-05-07	24,800	24,900	24,750	24,750	84	247.50
2007-05-02	24,290	24,800	24,290	24,800	87	248
2007-05-01	23,950	24,300	23,950	24,290	223	242.90
2007-04-27	23,860	23,890	23,700	23,700	78	237
2007-04-26	23,900	23,950	23,760	23,850	43	238.50
2007-04-25	23,120	23,890	23,120	23,890	327	238.90
2007-04-24	23,850	23,900	23,200	23,200	84	232
2007-04-23	24,200	24,300	24,100	24,100	29	241
2007-04-20	24,000	24,200	24,000	24,200	101	242
2007-04-19	24,500	24,500	23,700	24,000	102	240
2007-04-18	24,500	24,500	24,000	24,500	139	245
2007-04-17	24,890	25,500	24,800	24,900	101	249
2007-04-16	24,850	25,000	24,800	24,800	52	248
2007-04-13	24,900	24,910	24,700	24,850	56	248.50
2007-04-12	24,980	25,350	24,800	24,900	83	249
2007-04-11	25,010	25,070	24,800	24,900	76	249
2007-04-10	26,300	26,300	24,900	24,900	237	249
2007-04-09	26,000	26,000	25,500	26,000	83	260
2007-04-06	27,850	28,500	26,000	26,500	167	265
2007-04-05	26,950	27,890	26,900	27,700	87	277
2007-04-04	25,950	27,800	25,950	26,940	177	269.40
2007-04-03	25,200	26,750	25,200	25,950	101	259.50
2007-04-02	24,950	25,360	24,950	25,060	70	250.60
2007-03-30	24,500	25,000	24,500	24,830	57	248.30
2007-03-29	24,380	24,500	24,100	24,500	53	245
2007-03-28	24,400	24,400	24,200	24,370	116	243.70
2007-03-27	24,700	25,000	23,800	24,000	62	240
2007-03-26	24,350	24,400	23,700	24,400	123	244
2007-03-23	24,500	24,970	24,000	24,350	120	243.50
2007-03-22	24,500	24,500	23,700	23,910	188	239.10
2007-03-20	26,760	26,760	24,250	24,980	293	249.80
2007-03-19	27,390	28,000	26,760	26,760	85	267.60
2007-03-16	28,810	29,000	26,750	27,400	199	274
2007-03-15	29,000	29,000	28,700	28,800	61	288
2007-03-14	28,510	28,900	28,510	28,700	48	287
2007-03-13	28,600	29,000	28,400	28,400	67	284
2007-03-12	29,000	29,000	28,500	28,600	58	286
2007-03-09	28,950	29,000	28,900	29,000	53	290
2007-03-08	28,810	29,100	28,700	28,900	73	289
2007-03-07	28,620	29,800	28,620	28,710	52	287.10
2007-03-06	28,100	28,700	28,100	28,400	66	284
2007-03-05	29,000	29,300	28,150	28,200	94	282
2007-03-02	28,310	30,400	28,100	30,050	97	300.50
2007-03-01	27,400	28,800	27,400	28,800	97	288
2007-02-28	28,210	28,300	27,250	27,520	224	275.20
2007-02-27	29,000	29,100	28,100	28,510	127	285.10
2007-02-26	29,800	30,000	29,800	29,800	41	298
2007-02-23	29,650	29,980	29,600	29,950	91	299.50
2007-02-22	29,990	29,990	29,030	29,600	71	296
2007-02-21	30,200	30,400	30,050	30,200	77	302
2007-02-20	30,950	30,950	30,100	30,200	240	302
2007-02-19	30,150	31,300	30,000	30,950	54	309.50
2007-02-16	29,710	30,300	29,700	30,000	44	300
2007-02-15	29,480	30,300	28,950	29,710	453	297.10
2007-02-14	31,600	32,100	30,550	31,850	195	318.50
2007-02-13	29,220	32,250	29,120	32,000	241	320
2007-02-09	29,310	29,700	29,210	29,210	90	292.10
2007-02-08	29,350	30,000	29,350	29,450	35	294.50
2007-02-07	29,500	29,600	29,350	29,350	28	293.50
2007-02-06	29,490	29,530	29,350	29,350	29	293.50
2007-02-05	29,500	29,790	29,310	29,790	33	297.90
2007-02-02	29,310	29,970	29,220	29,800	22	298
2007-02-01	30,000	30,000	29,400	29,420	61	294.20
2007-01-31	29,400	30,000	29,020	29,500	66	295
2007-01-30	31,050	31,500	30,500	30,500	72	305
2007-01-29	32,000	32,000	31,050	32,000	26	320
2007-01-26	31,500	32,400	31,400	32,000	57	320
2007-01-25	32,050	32,500	32,050	32,500	32	325
2007-01-24	32,500	32,850	31,800	32,850	47	328.50
2007-01-23	32,200	32,500	31,150	32,500	150	325
2007-01-22	33,300	33,800	32,800	33,000	174	330
2007-01-19	31,850	32,800	31,200	32,800	287	328
2007-01-18	29,520	31,300	29,410	31,250	152	312.50
2007-01-17	29,350	30,100	29,350	29,700	84	297
2007-01-16	29,690	29,970	29,210	29,900	79	299
2007-01-15	29,960	29,990	29,700	29,990	79	299.90
2007-01-12	28,000	29,350	27,860	29,350	403	293.50
2007-01-11	28,300	28,470	28,000	28,400	67	284
2007-01-10	28,890	28,890	28,000	28,490	38	284.90
2007-01-09	29,500	29,800	28,520	28,820	133	288.20
2007-01-05	28,870	29,000	27,010	29,000	184	290
2007-01-04	29,450	29,450	28,800	29,000	31	290

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

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

9439 (株)エム・エイチ・グループ の時系列データ [2007年度]

9439 (株)エム・エイチ・グループの時系列データ [2007年度]