9439 (株)エム・エイチ・グループの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	23,000	23,000	22,510	22,600	131	226
2010-12-29	23,000	23,190	22,820	23,190	113	231.90
2010-12-28	22,460	23,600	22,400	23,270	487	232.70
2010-12-27	26,600	26,600	24,800	25,460	636	254.60
2010-12-24	27,000	27,000	26,600	26,650	181	266.50
2010-12-22	27,090	27,150	27,000	27,080	121	270.80
2010-12-21	27,240	27,250	27,060	27,080	130	270.80
2010-12-20	27,160	27,300	27,150	27,150	223	271.50
2010-12-17	27,460	27,460	26,800	27,150	161	271.50
2010-12-16	27,650	27,650	27,300	27,460	100	274.60
2010-12-15	27,310	27,750	27,160	27,600	153	276
2010-12-14	29,150	31,000	27,150	27,150	2,122	271.50
2010-12-13	27,500	28,400	27,400	28,150	606	281.50
2010-12-10	26,450	27,000	26,150	27,000	269	270
2010-12-09	26,600	26,600	26,300	26,450	101	264.50
2010-12-08	26,700	26,700	26,450	26,640	81	266.40
2010-12-07	26,570	26,700	26,550	26,700	53	267
2010-12-06	26,760	26,800	26,500	26,770	104	267.70
2010-12-03	26,520	26,850	26,500	26,760	73	267.60
2010-12-02	26,730	26,870	26,500	26,870	90	268.70
2010-12-01	26,710	26,830	26,500	26,730	74	267.30
2010-11-30	26,920	26,980	26,750	26,770	90	267.70
2010-11-29	26,890	26,990	26,710	26,920	95	269.20
2010-11-26	26,950	26,980	26,610	26,890	141	268.90
2010-11-25	26,000	26,700	25,810	26,260	225	262.60
2010-11-24	25,400	25,870	25,300	25,800	102	258
2010-11-22	25,150	25,250	24,700	25,250	64	252.50
2010-11-19	24,650	24,700	24,470	24,700	84	247
2010-11-18	24,400	24,490	24,000	24,450	187	244.50
2010-11-17	24,420	24,700	24,200	24,400	110	244
2010-11-16	24,810	28,160	24,350	24,360	1,179	243.60
2010-11-15	24,000	24,310	24,000	24,310	62	243.10
2010-11-12	23,850	23,950	23,810	23,950	43	239.50
2010-11-11	24,000	24,000	23,750	23,950	53	239.50
2010-11-10	23,420	23,720	23,420	23,700	65	237
2010-11-09	23,690	23,690	23,530	23,550	42	235.50
2010-11-08	23,520	23,900	23,520	23,690	44	236.90
2010-11-05	23,590	23,970	23,590	23,600	34	236
2010-11-04	23,450	23,700	23,450	23,670	25	236.70
2010-11-02	23,570	23,600	23,500	23,500	66	235
2010-11-01	24,000	24,380	23,740	23,740	59	237.40
2010-10-29	24,200	24,200	24,000	24,100	38	241
2010-10-28	23,980	24,190	23,800	24,100	49	241
2010-10-27	23,720	23,900	23,700	23,880	59	238.80
2010-10-26	24,300	24,300	23,750	23,750	65	237.50
2010-10-25	24,440	24,500	23,600	23,900	93	239
2010-10-22	24,800	24,800	24,420	24,440	73	244.40
2010-10-21	24,900	24,900	24,410	24,410	168	244.10
2010-10-20	24,460	24,840	24,460	24,770	90	247.70
2010-10-19	24,600	24,600	24,410	24,450	76	244.50
2010-10-18	24,290	24,550	24,110	24,500	95	245
2010-10-15	23,700	24,500	23,500	23,990	130	239.90
2010-10-14	23,300	23,500	23,050	23,350	40	233.50
2010-10-13	23,300	23,350	22,900	23,230	93	232.30
2010-10-12	23,300	23,690	23,300	23,320	51	233.20
2010-10-08	23,350	23,500	22,850	23,480	117	234.80
2010-10-07	23,440	23,580	23,070	23,350	63	233.50
2010-10-06	22,730	23,600	22,650	23,440	115	234.40
2010-10-05	22,610	22,980	22,530	22,970	96	229.70
2010-10-04	23,300	23,330	22,770	23,300	158	233
2010-10-01	24,500	24,700	23,100	23,450	252	234.50
2010-09-30	24,500	25,000	24,150	24,700	235	247
2010-09-29	24,200	25,390	23,810	25,390	254	253.90
2010-09-28	23,000	24,000	23,000	23,710	91	237.10
2010-09-27	23,150	23,190	22,710	23,080	63	230.80
2010-09-24	23,300	23,300	22,780	23,000	113	230
2010-09-22	22,700	23,200	22,600	23,020	228	230.20
2010-09-21	22,200	22,700	22,010	22,600	104	226
2010-09-17	21,180	21,700	21,180	21,700	79	217
2010-09-16	21,200	21,490	20,810	20,940	51	209.40
2010-09-15	20,900	21,100	20,750	20,760	23	207.60
2010-09-14	20,360	21,700	20,360	20,650	84	206.50
2010-09-13	20,100	20,350	20,070	20,350	35	203.50
2010-09-10	20,010	20,130	20,000	20,000	44	200
2010-09-09	19,810	20,100	19,810	20,000	63	200
2010-09-08	20,000	20,000	19,760	19,820	30	198.20
2010-09-07	20,000	20,020	19,780	20,000	14	200
2010-09-06	20,000	20,000	19,710	20,000	39	200
2010-09-03	20,040	20,040	19,800	19,900	28	199
2010-09-02	20,000	20,000	19,950	19,990	28	199.90
2010-09-01	20,000	20,010	19,910	19,960	27	199.60
2010-08-31	20,100	20,200	20,030	20,030	38	200.30
2010-08-30	20,070	21,000	20,070	20,270	31	202.70
2010-08-27	20,000	20,050	19,750	20,050	62	200.50
2010-08-26	20,220	20,230	19,990	19,990	66	199.90
2010-08-25	20,700	20,700	20,110	20,150	59	201.50
2010-08-24	20,700	21,990	20,500	20,800	116	208
2010-08-23	19,830	20,610	19,830	20,500	76	205
2010-08-20	19,900	19,980	19,750	19,790	74	197.90
2010-08-19	19,650	19,810	19,500	19,750	39	197.50
2010-08-18	19,500	19,830	19,400	19,630	21	196.30
2010-08-17	20,200	20,200	19,410	19,500	69	195
2010-08-16	20,540	20,540	19,910	20,180	112	201.80
2010-08-13	19,000	21,800	18,700	19,850	237	198.50
2010-08-12	18,460	18,850	18,460	18,700	47	187
2010-08-11	18,450	18,550	18,400	18,550	27	185.50
2010-08-10	18,100	18,490	18,100	18,490	36	184.90
2010-08-09	18,100	18,200	18,050	18,140	33	181.40
2010-08-06	18,600	18,600	18,000	18,090	42	180.90
2010-08-05	18,500	18,750	18,210	18,640	53	186.40
2010-08-04	18,620	18,800	18,600	18,600	15	186
2010-08-03	18,850	18,880	18,640	18,700	39	187
2010-08-02	18,900	18,900	18,750	18,750	20	187.50
2010-07-30	18,920	18,930	18,830	18,900	19	189
2010-07-29	18,880	18,930	18,850	18,850	42	188.50
2010-07-28	18,920	19,000	18,870	18,870	53	188.70
2010-07-27	19,000	19,100	18,950	18,950	43	189.50
2010-07-26	19,010	19,300	19,000	19,000	46	190
2010-07-23	19,400	19,500	19,050	19,070	37	190.70
2010-07-22	19,510	19,510	19,200	19,200	57	192
2010-07-21	19,620	19,790	19,500	19,510	37	195.10
2010-07-20	19,800	19,830	19,620	19,620	88	196.20
2010-07-16	19,840	19,840	19,600	19,700	50	197
2010-07-15	19,980	20,000	19,700	19,840	62	198.40
2010-07-14	19,860	19,990	19,860	19,980	51	199.80
2010-07-13	20,100	20,140	19,900	20,120	95	201.20
2010-07-12	20,000	20,110	19,950	20,110	49	201.10
2010-07-09	20,010	20,160	19,940	20,120	87	201.20
2010-07-08	20,000	20,270	19,900	20,170	67	201.70
2010-07-07	20,300	20,300	19,900	19,940	114	199.40
2010-07-06	20,400	20,550	20,000	20,300	107	203
2010-07-05	20,100	20,400	19,950	20,390	88	203.90
2010-07-02	19,410	20,000	19,350	20,000	81	200
2010-07-01	19,700	19,800	19,560	19,600	77	196
2010-06-30	20,020	20,290	19,520	19,650	155	196.50
2010-06-29	20,400	20,900	20,400	20,450	345	204.50
2010-06-28	20,500	22,400	20,500	21,140	407	211.40
2010-06-25	24,800	25,450	24,000	24,000	417	240
2010-06-24	26,140	28,900	24,300	24,960	894	249.60
2010-06-23	26,320	26,320	25,680	26,000	140	260
2010-06-22	25,800	26,390	25,790	26,010	148	260.10
2010-06-21	26,900	27,000	26,000	26,010	261	260.10
2010-06-18	28,100	28,100	25,600	26,800	690	268
2010-06-17	30,550	31,500	27,570	27,600	1,360	276
2010-06-16	27,000	29,960	26,000	28,900	1,410	289
2010-06-15	27,000	27,100	26,900	26,980	70	269.80
2010-06-14	27,100	27,100	26,850	26,900	75	269
2010-06-11	27,000	27,120	26,500	26,950	135	269.50
2010-06-10	26,700	26,990	26,600	26,850	134	268.50
2010-06-09	27,000	27,000	26,250	26,500	144	265
2010-06-08	27,000	27,100	26,800	27,000	144	270
2010-06-07	27,600	27,600	26,610	27,120	165	271.20
2010-06-04	27,980	28,090	27,610	27,890	115	278.90
2010-06-03	27,950	28,340	26,900	27,980	251	279.80
2010-06-02	28,000	28,880	27,000	27,950	212	279.50
2010-06-01	28,000	28,000	27,000	27,900	246	279
2010-05-31	25,690	29,000	25,600	27,200	672	272
2010-05-28	25,870	25,900	25,000	25,100	245	251
2010-05-27	23,300	24,550	22,700	24,500	150	245
2010-05-26	22,600	23,200	22,030	23,100	151	231
2010-05-25	23,400	23,600	22,610	23,100	107	231
2010-05-24	23,020	23,200	21,120	22,800	257	228
2010-05-21	23,300	23,800	21,100	22,770	405	227.70
2010-05-20	23,890	27,000	23,150	23,150	1,071	231.50
2010-05-19	20,000	22,700	19,110	22,200	594	222
2010-05-18	22,870	24,000	21,500	21,500	531	215
2010-05-17	25,800	26,000	23,860	23,860	534	238.60
2010-05-14	26,530	27,500	25,290	26,500	1,250	265
2010-05-13	24,000	28,450	24,000	28,450	1,733	284.50
2010-05-12	26,880	27,300	23,300	23,450	1,265	234.50
2010-05-11	30,100	30,850	27,440	28,300	933	283
2010-05-10	37,500	40,650	29,520	30,150	2,557	301.50
2010-05-07	31,500	37,350	30,400	35,000	4,806	350
2010-05-06	25,850	30,350	25,120	30,350	1,693	303.50
2010-04-30	24,160	25,490	23,800	25,350	369	253.50
2010-04-28	22,910	27,450	22,900	24,000	1,863	240
2010-04-27	22,760	23,350	22,600	23,100	175	231
2010-04-26	23,250	23,250	21,950	22,260	272	222.60
2010-04-23	22,500	23,600	22,270	22,800	664	228
2010-04-22	21,000	25,200	21,000	23,950	2,313	239.50
2010-04-21	19,380	20,500	19,210	20,200	248	202
2010-04-20	19,050	19,380	19,000	19,090	101	190.90
2010-04-19	19,200	19,200	18,900	19,000	108	190
2010-04-16	19,450	19,480	18,900	19,200	149	192
2010-04-15	18,970	19,500	18,820	19,350	239	193.50
2010-04-14	18,740	18,790	18,550	18,790	108	187.90
2010-04-13	18,400	18,790	18,050	18,500	218	185
2010-04-12	17,650	18,200	17,650	18,000	215	180
2010-04-09	18,360	18,380	17,500	17,620	381	176.20
2010-04-08	16,090	20,110	16,050	18,350	1,317	183.50
2010-04-07	16,000	16,120	15,910	16,110	49	161.10
2010-04-06	16,110	16,110	15,800	16,000	132	160
2010-04-05	16,000	16,120	15,900	16,110	135	161.10
2010-04-02	16,280	16,280	15,390	15,910	212	159.10
2010-04-01	16,290	16,290	15,910	16,190	110	161.90
2010-03-31	16,360	16,360	15,990	16,290	187	162.90
2010-03-30	16,410	16,600	15,990	16,350	278	163.50
2010-03-29	15,890	16,900	15,890	16,290	306	162.90
2010-03-26	16,690	16,690	15,810	16,200	177	162
2010-03-25	15,900	16,740	15,710	16,400	223	164
2010-03-24	16,500	18,400	15,100	16,700	927	167
2010-03-23	14,000	16,750	13,760	16,750	1,187	167.50
2010-03-19	13,800	13,810	13,750	13,750	124	137.50
2010-03-18	13,660	13,800	13,630	13,790	38	137.90
2010-03-17	13,900	13,900	13,650	13,650	49	136.50
2010-03-16	13,800	13,890	13,800	13,890	52	138.90
2010-03-15	13,500	13,800	13,500	13,800	66	138
2010-03-12	12,890	13,350	12,890	13,350	70	133.50
2010-03-11	12,800	12,890	12,800	12,880	37	128.80
2010-03-10	12,890	12,890	12,800	12,880	35	128.80
2010-03-09	12,820	12,890	12,630	12,890	37	128.90
2010-03-08	12,500	12,950	12,410	12,800	48	128
2010-03-05	12,550	12,550	12,170	12,350	59	123.50
2010-03-04	12,600	12,770	12,250	12,250	107	122.50
2010-03-03	12,500	12,970	12,500	12,510	45	125.10
2010-03-02	12,500	12,600	12,200	12,540	62	125.40
2010-03-01	12,090	12,600	12,020	12,500	54	125
2010-02-26	11,950	12,000	11,940	11,990	14	119.90
2010-02-25	11,910	12,000	11,910	11,930	11	119.30
2010-02-24	11,700	12,000	11,700	11,910	18	119.10
2010-02-23	11,960	11,960	11,700	11,950	148	119.50
2010-02-22	12,100	12,250	11,960	11,960	49	119.60
2010-02-19	11,980	12,000	11,950	11,960	68	119.60
2010-02-18	11,880	11,950	11,850	11,950	19	119.50
2010-02-17	11,650	11,900	11,650	11,900	18	119
2010-02-16	11,800	11,900	11,500	11,630	37	116.30
2010-02-15	12,000	12,000	11,600	11,800	62	118
2010-02-12	12,000	12,000	11,720	11,900	55	119
2010-02-10	11,900	12,100	11,500	12,000	38	120
2010-02-09	11,530	11,900	11,400	11,900	101	119
2010-02-08	12,000	14,410	11,410	11,770	994	117.70
2010-02-05	11,600	11,600	11,400	11,410	17	114.10
2010-02-04	11,500	11,700	11,390	11,600	59	116
2010-02-03	11,450	11,500	11,280	11,500	19	115
2010-02-02	11,470	11,480	11,220	11,250	34	112.50
2010-02-01	11,400	11,500	11,200	11,300	48	113
2010-01-29	11,290	11,400	11,180	11,400	31	114
2010-01-28	11,160	11,300	11,160	11,290	25	112.90
2010-01-27	11,470	11,470	11,160	11,290	39	112.90
2010-01-26	11,100	11,360	11,050	11,160	66	111.60
2010-01-25	11,500	11,700	11,200	11,570	30	115.70
2010-01-22	11,700	11,750	11,200	11,700	41	117
2010-01-21	11,120	11,700	11,120	11,700	62	117
2010-01-20	11,430	11,590	11,400	11,590	151	115.90
2010-01-19	11,430	11,430	11,250	11,400	19	114
2010-01-18	11,300	11,310	11,100	11,200	42	112
2010-01-15	11,000	11,150	11,000	11,150	30	111.50
2010-01-14	11,420	11,420	10,700	11,000	95	110
2010-01-13	11,480	11,480	11,300	11,420	28	114.20
2010-01-12	11,200	11,600	11,200	11,400	63	114
2010-01-08	11,000	11,600	11,000	11,600	69	116
2010-01-07	10,800	10,980	10,800	10,980	52	109.80
2010-01-06	10,660	10,770	10,620	10,770	37	107.70
2010-01-05	11,000	11,000	10,650	10,710	83	107.10
2010-01-04	11,500	11,500	10,500	10,870	142	108.70

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 [2010年度]

9439 (株)エム・エイチ・グループの時系列データ [2010年度]