9439 (株)エム・エイチ・グループ の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 269 | 273 | 269 | 272 | 15,000 | 272 |
| 2014-12-29 | 272 | 274 | 272 | 272 | 17,400 | 272 |
| 2014-12-26 | 273 | 274 | 271 | 272 | 51,000 | 272 |
| 2014-12-25 | 285 | 287 | 282 | 286 | 27,700 | 286 |
| 2014-12-24 | 284 | 285 | 282 | 285 | 17,900 | 285 |
| 2014-12-22 | 282 | 284 | 281 | 284 | 19,000 | 284 |
| 2014-12-19 | 284 | 285 | 281 | 282 | 20,200 | 282 |
| 2014-12-18 | 285 | 285 | 283 | 284 | 6,200 | 284 |
| 2014-12-17 | 282 | 285 | 282 | 284 | 11,200 | 284 |
| 2014-12-16 | 286 | 286 | 282 | 285 | 12,500 | 285 |
| 2014-12-15 | 285 | 287 | 285 | 287 | 4,900 | 287 |
| 2014-12-12 | 285 | 287 | 285 | 287 | 3,100 | 287 |
| 2014-12-11 | 285 | 286 | 284 | 284 | 12,700 | 284 |
| 2014-12-10 | 286 | 287 | 286 | 286 | 7,000 | 286 |
| 2014-12-09 | 289 | 289 | 286 | 288 | 7,500 | 288 |
| 2014-12-08 | 289 | 290 | 286 | 289 | 10,500 | 289 |
| 2014-12-05 | 288 | 289 | 288 | 288 | 3,800 | 288 |
| 2014-12-04 | 290 | 290 | 286 | 288 | 12,600 | 288 |
| 2014-12-03 | 289 | 290 | 288 | 290 | 9,700 | 290 |
| 2014-12-02 | 289 | 289 | 287 | 289 | 4,500 | 289 |
| 2014-12-01 | 288 | 288 | 286 | 287 | 7,500 | 287 |
| 2014-11-28 | 288 | 289 | 286 | 287 | 4,000 | 287 |
| 2014-11-27 | 287 | 289 | 286 | 288 | 9,100 | 288 |
| 2014-11-26 | 287 | 289 | 287 | 289 | 5,400 | 289 |
| 2014-11-25 | 288 | 288 | 287 | 288 | 8,300 | 288 |
| 2014-11-21 | 287 | 288 | 286 | 286 | 3,600 | 286 |
| 2014-11-20 | 286 | 288 | 286 | 287 | 6,400 | 287 |
| 2014-11-19 | 286 | 286 | 283 | 286 | 6,400 | 286 |
| 2014-11-18 | 285 | 285 | 283 | 284 | 3,700 | 284 |
| 2014-11-17 | 285 | 286 | 281 | 283 | 14,200 | 283 |
| 2014-11-14 | 285 | 286 | 284 | 285 | 5,100 | 285 |
| 2014-11-13 | 285 | 286 | 283 | 285 | 5,700 | 285 |
| 2014-11-12 | 284 | 286 | 281 | 283 | 11,400 | 283 |
| 2014-11-11 | 284 | 285 | 282 | 284 | 4,300 | 284 |
| 2014-11-10 | 284 | 284 | 281 | 284 | 4,900 | 284 |
| 2014-11-07 | 280 | 283 | 280 | 283 | 4,000 | 283 |
| 2014-11-06 | 280 | 283 | 280 | 281 | 15,100 | 281 |
| 2014-11-05 | 283 | 285 | 283 | 283 | 7,000 | 283 |
| 2014-11-04 | 284 | 285 | 283 | 284 | 7,300 | 284 |
| 2014-10-31 | 283 | 284 | 282 | 283 | 3,300 | 283 |
| 2014-10-30 | 282 | 283 | 282 | 283 | 2,400 | 283 |
| 2014-10-29 | 283 | 284 | 282 | 284 | 2,800 | 284 |
| 2014-10-28 | 284 | 284 | 282 | 282 | 1,300 | 282 |
| 2014-10-27 | 284 | 284 | 281 | 284 | 2,800 | 284 |
| 2014-10-24 | 282 | 283 | 282 | 283 | 1,900 | 283 |
| 2014-10-23 | 281 | 282 | 278 | 280 | 3,200 | 280 |
| 2014-10-22 | 283 | 283 | 275 | 280 | 6,800 | 280 |
| 2014-10-21 | 281 | 282 | 281 | 281 | 1,300 | 281 |
| 2014-10-20 | 281 | 283 | 275 | 281 | 14,100 | 281 |
| 2014-10-17 | 281 | 282 | 278 | 281 | 7,300 | 281 |
| 2014-10-16 | 280 | 282 | 280 | 280 | 4,400 | 280 |
| 2014-10-15 | 279 | 283 | 279 | 283 | 3,500 | 283 |
| 2014-10-14 | 280 | 285 | 279 | 281 | 12,400 | 281 |
| 2014-10-10 | 282 | 285 | 280 | 281 | 5,100 | 281 |
| 2014-10-09 | 287 | 287 | 282 | 282 | 5,900 | 282 |
| 2014-10-08 | 286 | 287 | 284 | 284 | 4,600 | 284 |
| 2014-10-07 | 287 | 287 | 285 | 285 | 2,700 | 285 |
| 2014-10-06 | 285 | 288 | 285 | 287 | 3,500 | 287 |
| 2014-10-03 | 285 | 288 | 285 | 285 | 3,200 | 285 |
| 2014-10-02 | 285 | 286 | 285 | 285 | 3,600 | 285 |
| 2014-10-01 | 288 | 288 | 286 | 286 | 2,300 | 286 |
| 2014-09-30 | 285 | 288 | 285 | 285 | 6,900 | 285 |
| 2014-09-29 | 288 | 289 | 286 | 287 | 8,700 | 287 |
| 2014-09-26 | 285 | 289 | 285 | 289 | 4,900 | 289 |
| 2014-09-25 | 286 | 288 | 285 | 285 | 4,500 | 285 |
| 2014-09-24 | 288 | 288 | 286 | 287 | 4,200 | 287 |
| 2014-09-22 | 287 | 290 | 285 | 290 | 13,900 | 290 |
| 2014-09-19 | 287 | 288 | 287 | 287 | 4,900 | 287 |
| 2014-09-18 | 288 | 290 | 286 | 287 | 5,800 | 287 |
| 2014-09-17 | 289 | 289 | 285 | 286 | 9,800 | 286 |
| 2014-09-16 | 285 | 288 | 285 | 286 | 9,700 | 286 |
| 2014-09-12 | 283 | 284 | 282 | 284 | 3,400 | 284 |
| 2014-09-11 | 283 | 285 | 282 | 283 | 8,100 | 283 |
| 2014-09-10 | 281 | 283 | 281 | 282 | 1,700 | 282 |
| 2014-09-09 | 282 | 284 | 281 | 281 | 3,800 | 281 |
| 2014-09-08 | 282 | 282 | 281 | 281 | 3,800 | 281 |
| 2014-09-05 | 284 | 284 | 280 | 282 | 2,100 | 282 |
| 2014-09-04 | 282 | 284 | 279 | 280 | 8,600 | 280 |
| 2014-09-03 | 280 | 283 | 280 | 283 | 5,500 | 283 |
| 2014-09-02 | 279 | 284 | 279 | 280 | 4,400 | 280 |
| 2014-09-01 | 285 | 285 | 279 | 279 | 11,400 | 279 |
| 2014-08-29 | 279 | 281 | 279 | 280 | 4,400 | 280 |
| 2014-08-28 | 279 | 280 | 279 | 280 | 4,100 | 280 |
| 2014-08-27 | 279 | 280 | 277 | 279 | 4,300 | 279 |
| 2014-08-26 | 279 | 279 | 276 | 277 | 6,600 | 277 |
| 2014-08-25 | 275 | 279 | 275 | 279 | 9,700 | 279 |
| 2014-08-22 | 278 | 278 | 275 | 275 | 10,000 | 275 |
| 2014-08-21 | 279 | 280 | 277 | 278 | 10,500 | 278 |
| 2014-08-20 | 280 | 280 | 279 | 280 | 9,400 | 280 |
| 2014-08-19 | 281 | 282 | 279 | 280 | 20,400 | 280 |
| 2014-08-18 | 282 | 289 | 281 | 282 | 51,400 | 282 |
| 2014-08-15 | 286 | 296 | 286 | 296 | 20,400 | 296 |
| 2014-08-14 | 284 | 286 | 284 | 286 | 3,500 | 286 |
| 2014-08-13 | 286 | 286 | 284 | 284 | 3,400 | 284 |
| 2014-08-12 | 284 | 286 | 284 | 286 | 5,100 | 286 |
| 2014-08-11 | 285 | 286 | 284 | 285 | 4,600 | 285 |
| 2014-08-08 | 284 | 285 | 282 | 284 | 7,200 | 284 |
| 2014-08-07 | 284 | 285 | 283 | 284 | 2,300 | 284 |
| 2014-08-06 | 282 | 283 | 282 | 283 | 3,700 | 283 |
| 2014-08-05 | 282 | 286 | 282 | 283 | 6,000 | 283 |
| 2014-08-04 | 285 | 285 | 282 | 283 | 3,500 | 283 |
| 2014-08-01 | 283 | 285 | 282 | 285 | 6,400 | 285 |
| 2014-07-31 | 284 | 284 | 282 | 282 | 4,000 | 282 |
| 2014-07-30 | 282 | 284 | 281 | 284 | 8,200 | 284 |
| 2014-07-29 | 284 | 284 | 282 | 282 | 5,400 | 282 |
| 2014-07-28 | 283 | 284 | 282 | 283 | 6,200 | 283 |
| 2014-07-25 | 283 | 284 | 282 | 283 | 3,300 | 283 |
| 2014-07-24 | 284 | 284 | 282 | 284 | 3,900 | 284 |
| 2014-07-23 | 284 | 284 | 282 | 283 | 2,600 | 283 |
| 2014-07-22 | 284 | 285 | 282 | 282 | 6,200 | 282 |
| 2014-07-18 | 283 | 283 | 280 | 281 | 12,000 | 281 |
| 2014-07-17 | 283 | 283 | 282 | 283 | 4,100 | 283 |
| 2014-07-16 | 282 | 284 | 281 | 283 | 5,700 | 283 |
| 2014-07-15 | 281 | 283 | 281 | 282 | 3,400 | 282 |
| 2014-07-14 | 282 | 282 | 281 | 281 | 3,200 | 281 |
| 2014-07-11 | 282 | 282 | 280 | 281 | 7,700 | 281 |
| 2014-07-10 | 284 | 284 | 281 | 282 | 6,100 | 282 |
| 2014-07-09 | 283 | 283 | 281 | 281 | 4,600 | 281 |
| 2014-07-08 | 284 | 284 | 280 | 280 | 6,500 | 280 |
| 2014-07-07 | 282 | 284 | 281 | 281 | 10,900 | 281 |
| 2014-07-04 | 282 | 284 | 281 | 282 | 3,700 | 282 |
| 2014-07-03 | 281 | 283 | 281 | 282 | 3,300 | 282 |
| 2014-07-02 | 281 | 284 | 280 | 281 | 9,200 | 281 |
| 2014-07-01 | 280 | 283 | 280 | 282 | 7,900 | 282 |
| 2014-06-30 | 280 | 283 | 278 | 280 | 12,000 | 280 |
| 2014-06-27 | 286 | 286 | 279 | 279 | 24,400 | 279 |
| 2014-06-26 | 276 | 286 | 276 | 281 | 61,500 | 281 |
| 2014-06-25 | 297 | 299 | 295 | 298 | 42,500 | 298 |
| 2014-06-24 | 296 | 297 | 294 | 297 | 16,300 | 297 |
| 2014-06-23 | 295 | 296 | 294 | 296 | 20,700 | 296 |
| 2014-06-20 | 294 | 295 | 294 | 295 | 12,900 | 295 |
| 2014-06-19 | 294 | 295 | 294 | 294 | 8,800 | 294 |
| 2014-06-18 | 295 | 295 | 294 | 294 | 11,100 | 294 |
| 2014-06-17 | 295 | 295 | 294 | 295 | 4,000 | 295 |
| 2014-06-16 | 294 | 295 | 293 | 295 | 10,400 | 295 |
| 2014-06-13 | 294 | 294 | 291 | 294 | 11,800 | 294 |
| 2014-06-12 | 293 | 294 | 292 | 293 | 7,900 | 293 |
| 2014-06-11 | 294 | 294 | 292 | 293 | 7,400 | 293 |
| 2014-06-10 | 294 | 295 | 292 | 294 | 9,300 | 294 |
| 2014-06-09 | 294 | 295 | 292 | 293 | 10,300 | 293 |
| 2014-06-06 | 292 | 294 | 290 | 292 | 8,300 | 292 |
| 2014-06-05 | 290 | 293 | 290 | 293 | 9,800 | 293 |
| 2014-06-04 | 294 | 295 | 292 | 292 | 10,700 | 292 |
| 2014-06-03 | 295 | 295 | 293 | 294 | 8,600 | 294 |
| 2014-06-02 | 294 | 295 | 292 | 294 | 13,100 | 294 |
| 2014-05-30 | 292 | 293 | 289 | 292 | 13,600 | 292 |
| 2014-05-29 | 292 | 292 | 290 | 290 | 7,900 | 290 |
| 2014-05-28 | 291 | 291 | 289 | 290 | 10,400 | 290 |
| 2014-05-27 | 286 | 291 | 285 | 291 | 26,700 | 291 |
| 2014-05-26 | 285 | 286 | 284 | 285 | 7,100 | 285 |
| 2014-05-23 | 285 | 285 | 282 | 285 | 4,100 | 285 |
| 2014-05-22 | 284 | 285 | 281 | 282 | 6,300 | 282 |
| 2014-05-21 | 285 | 286 | 281 | 282 | 15,900 | 282 |
| 2014-05-20 | 284 | 285 | 284 | 285 | 11,700 | 285 |
| 2014-05-19 | 284 | 284 | 282 | 284 | 6,300 | 284 |
| 2014-05-16 | 284 | 284 | 282 | 283 | 5,100 | 283 |
| 2014-05-15 | 284 | 284 | 283 | 283 | 6,800 | 283 |
| 2014-05-14 | 284 | 284 | 282 | 283 | 7,100 | 283 |
| 2014-05-13 | 283 | 283 | 281 | 282 | 6,300 | 282 |
| 2014-05-12 | 281 | 283 | 281 | 282 | 3,900 | 282 |
| 2014-05-09 | 282 | 283 | 280 | 281 | 5,800 | 281 |
| 2014-05-08 | 285 | 285 | 281 | 281 | 8,600 | 281 |
| 2014-05-07 | 285 | 285 | 282 | 284 | 8,700 | 284 |
| 2014-05-02 | 284 | 284 | 281 | 282 | 10,200 | 282 |
| 2014-05-01 | 283 | 284 | 282 | 284 | 8,700 | 284 |
| 2014-04-30 | 284 | 284 | 282 | 283 | 10,300 | 283 |
| 2014-04-28 | 282 | 283 | 281 | 282 | 7,000 | 282 |
| 2014-04-25 | 281 | 283 | 280 | 282 | 11,200 | 282 |
| 2014-04-24 | 282 | 282 | 280 | 281 | 5,100 | 281 |
| 2014-04-23 | 280 | 281 | 279 | 281 | 9,800 | 281 |
| 2014-04-22 | 281 | 281 | 280 | 280 | 9,900 | 280 |
| 2014-04-21 | 279 | 281 | 278 | 280 | 13,100 | 280 |
| 2014-04-18 | 277 | 278 | 277 | 277 | 6,400 | 277 |
| 2014-04-17 | 275 | 276 | 272 | 276 | 5,600 | 276 |
| 2014-04-16 | 273 | 275 | 273 | 275 | 4,800 | 275 |
| 2014-04-15 | 273 | 274 | 273 | 273 | 4,100 | 273 |
| 2014-04-14 | 275 | 276 | 272 | 273 | 12,100 | 273 |
| 2014-04-11 | 270 | 273 | 268 | 269 | 4,000 | 269 |
| 2014-04-10 | 274 | 277 | 267 | 269 | 20,600 | 269 |
| 2014-04-09 | 274 | 277 | 272 | 272 | 11,900 | 272 |
| 2014-04-08 | 274 | 275 | 271 | 275 | 11,100 | 275 |
| 2014-04-07 | 271 | 275 | 271 | 274 | 13,500 | 274 |
| 2014-04-04 | 279 | 279 | 275 | 279 | 4,000 | 279 |
| 2014-04-03 | 279 | 279 | 276 | 277 | 4,900 | 277 |
| 2014-04-02 | 275 | 279 | 275 | 277 | 6,300 | 277 |
| 2014-04-01 | 272 | 277 | 272 | 277 | 8,600 | 277 |
| 2014-03-31 | 276 | 279 | 274 | 274 | 11,000 | 274 |
| 2014-03-28 | 273 | 274 | 271 | 274 | 6,000 | 274 |
| 2014-03-27 | 268 | 273 | 268 | 271 | 4,800 | 271 |
| 2014-03-26 | 270 | 272 | 267 | 272 | 5,000 | 272 |
| 2014-03-25 | 271 | 272 | 270 | 270 | 4,100 | 270 |
| 2014-03-24 | 269 | 271 | 269 | 270 | 4,600 | 270 |
| 2014-03-20 | 269 | 270 | 268 | 269 | 6,300 | 269 |
| 2014-03-19 | 267 | 268 | 266 | 268 | 1,800 | 268 |
| 2014-03-18 | 266 | 267 | 265 | 267 | 1,400 | 267 |
| 2014-03-17 | 267 | 268 | 266 | 266 | 4,300 | 266 |
| 2014-03-14 | 266 | 268 | 265 | 265 | 3,100 | 265 |
| 2014-03-13 | 266 | 268 | 266 | 266 | 2,100 | 266 |
| 2014-03-12 | 266 | 267 | 265 | 266 | 1,200 | 266 |
| 2014-03-11 | 268 | 269 | 264 | 266 | 2,500 | 266 |
| 2014-03-10 | 270 | 271 | 263 | 268 | 9,900 | 268 |
| 2014-03-07 | 267 | 268 | 267 | 268 | 1,600 | 268 |
| 2014-03-06 | 269 | 269 | 265 | 267 | 1,500 | 267 |
| 2014-03-05 | 268 | 268 | 261 | 268 | 3,600 | 268 |
| 2014-03-04 | 264 | 270 | 262 | 270 | 7,300 | 270 |
| 2014-03-03 | 265 | 267 | 263 | 267 | 6,100 | 267 |
| 2014-02-28 | 265 | 268 | 265 | 265 | 1,200 | 265 |
| 2014-02-27 | 268 | 269 | 265 | 265 | 2,300 | 265 |
| 2014-02-26 | 266 | 266 | 264 | 266 | 3,500 | 266 |
| 2014-02-25 | 265 | 266 | 263 | 266 | 2,500 | 266 |
| 2014-02-24 | 265 | 265 | 263 | 265 | 1,900 | 265 |
| 2014-02-21 | 263 | 266 | 263 | 265 | 2,500 | 265 |
| 2014-02-20 | 263 | 263 | 263 | 263 | 5,900 | 263 |
| 2014-02-19 | 264 | 265 | 262 | 263 | 3,100 | 263 |
| 2014-02-18 | 265 | 266 | 260 | 262 | 9,200 | 262 |
| 2014-02-17 | 265 | 265 | 261 | 264 | 4,500 | 264 |
| 2014-02-14 | 270 | 270 | 261 | 265 | 8,800 | 265 |
| 2014-02-13 | 270 | 270 | 265 | 267 | 4,400 | 267 |
| 2014-02-12 | 270 | 270 | 266 | 267 | 4,200 | 267 |
| 2014-02-10 | 269 | 270 | 265 | 268 | 7,700 | 268 |
| 2014-02-07 | 269 | 273 | 268 | 268 | 2,700 | 268 |
| 2014-02-06 | 265 | 268 | 262 | 267 | 5,100 | 267 |
| 2014-02-05 | 264 | 270 | 261 | 265 | 8,700 | 265 |
| 2014-02-04 | 267 | 267 | 262 | 263 | 13,500 | 263 |
| 2014-02-03 | 269 | 271 | 268 | 269 | 9,000 | 269 |
| 2014-01-31 | 273 | 275 | 270 | 272 | 7,200 | 272 |
| 2014-01-30 | 276 | 276 | 270 | 273 | 12,200 | 273 |
| 2014-01-29 | 275 | 277 | 273 | 276 | 6,000 | 276 |
| 2014-01-28 | 272 | 275 | 271 | 275 | 4,200 | 275 |
| 2014-01-27 | 271 | 275 | 271 | 274 | 9,300 | 274 |
| 2014-01-24 | 278 | 278 | 274 | 274 | 7,400 | 274 |
| 2014-01-23 | 277 | 280 | 274 | 278 | 12,300 | 278 |
| 2014-01-22 | 276 | 277 | 273 | 277 | 13,000 | 277 |
| 2014-01-21 | 275 | 276 | 274 | 276 | 3,900 | 276 |
| 2014-01-20 | 275 | 277 | 274 | 275 | 13,500 | 275 |
| 2014-01-17 | 270 | 275 | 270 | 275 | 10,300 | 275 |
| 2014-01-16 | 271 | 272 | 270 | 270 | 5,200 | 270 |
| 2014-01-15 | 272 | 272 | 271 | 271 | 5,200 | 271 |
| 2014-01-14 | 272 | 272 | 270 | 271 | 7,400 | 271 |
| 2014-01-10 | 269 | 270 | 269 | 270 | 1,900 | 270 |
| 2014-01-09 | 270 | 270 | 268 | 269 | 7,400 | 269 |
| 2014-01-08 | 268 | 271 | 268 | 269 | 4,800 | 269 |
| 2014-01-07 | 271 | 271 | 268 | 268 | 5,800 | 268 |
| 2014-01-06 | 270 | 270 | 267 | 269 | 8,200 | 269 |
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
