9439 (株)エム・エイチ・グループ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 270 | 278 | 270 | 274 | 26,100 | 274 |
| 2015-12-29 | 273 | 276 | 270 | 273 | 16,800 | 273 |
| 2015-12-28 | 271 | 277 | 268 | 273 | 46,400 | 273 |
| 2015-12-25 | 293 | 294 | 291 | 292 | 36,500 | 292 |
| 2015-12-24 | 294 | 294 | 290 | 293 | 29,400 | 293 |
| 2015-12-22 | 289 | 290 | 288 | 290 | 9,200 | 290 |
| 2015-12-21 | 289 | 289 | 287 | 288 | 8,200 | 288 |
| 2015-12-18 | 289 | 289 | 287 | 289 | 7,500 | 289 |
| 2015-12-17 | 288 | 289 | 286 | 286 | 10,000 | 286 |
| 2015-12-16 | 287 | 288 | 285 | 287 | 6,300 | 287 |
| 2015-12-15 | 289 | 289 | 282 | 286 | 16,800 | 286 |
| 2015-12-14 | 286 | 287 | 285 | 287 | 9,500 | 287 |
| 2015-12-11 | 286 | 290 | 286 | 288 | 14,100 | 288 |
| 2015-12-10 | 285 | 286 | 284 | 286 | 6,100 | 286 |
| 2015-12-09 | 286 | 286 | 284 | 286 | 6,600 | 286 |
| 2015-12-08 | 286 | 287 | 285 | 286 | 9,200 | 286 |
| 2015-12-07 | 284 | 286 | 284 | 285 | 8,100 | 285 |
| 2015-12-04 | 285 | 286 | 280 | 284 | 17,100 | 284 |
| 2015-12-03 | 286 | 287 | 284 | 285 | 9,900 | 285 |
| 2015-12-02 | 281 | 285 | 281 | 283 | 7,200 | 283 |
| 2015-12-01 | 287 | 287 | 279 | 284 | 31,500 | 284 |
| 2015-11-30 | 283 | 287 | 283 | 285 | 11,300 | 285 |
| 2015-11-27 | 287 | 288 | 279 | 279 | 41,000 | 279 |
| 2015-11-26 | 291 | 291 | 280 | 283 | 36,600 | 283 |
| 2015-11-25 | 292 | 292 | 285 | 289 | 19,300 | 289 |
| 2015-11-24 | 290 | 292 | 285 | 288 | 13,800 | 288 |
| 2015-11-20 | 293 | 293 | 289 | 289 | 7,500 | 289 |
| 2015-11-19 | 291 | 291 | 290 | 291 | 3,600 | 291 |
| 2015-11-18 | 290 | 296 | 285 | 286 | 11,900 | 286 |
| 2015-11-17 | 290 | 290 | 285 | 287 | 14,900 | 287 |
| 2015-11-16 | 290 | 291 | 289 | 290 | 7,100 | 290 |
| 2015-11-13 | 292 | 295 | 289 | 290 | 10,100 | 290 |
| 2015-11-12 | 294 | 294 | 289 | 290 | 10,300 | 290 |
| 2015-11-11 | 292 | 292 | 289 | 290 | 10,500 | 290 |
| 2015-11-10 | 302 | 302 | 290 | 291 | 28,600 | 291 |
| 2015-11-09 | 300 | 300 | 298 | 299 | 3,200 | 299 |
| 2015-11-06 | 298 | 300 | 297 | 300 | 1,700 | 300 |
| 2015-11-05 | 300 | 301 | 298 | 298 | 3,200 | 298 |
| 2015-11-04 | 300 | 300 | 297 | 298 | 6,000 | 298 |
| 2015-11-02 | 298 | 299 | 298 | 299 | 3,100 | 299 |
| 2015-10-30 | 295 | 298 | 294 | 297 | 3,700 | 297 |
| 2015-10-29 | 298 | 298 | 292 | 293 | 3,800 | 293 |
| 2015-10-28 | 297 | 297 | 296 | 296 | 2,600 | 296 |
| 2015-10-27 | 293 | 295 | 292 | 295 | 3,000 | 295 |
| 2015-10-26 | 295 | 295 | 293 | 293 | 2,300 | 293 |
| 2015-10-23 | 292 | 294 | 291 | 291 | 4,500 | 291 |
| 2015-10-22 | 292 | 293 | 292 | 292 | 2,400 | 292 |
| 2015-10-21 | 295 | 295 | 293 | 293 | 1,800 | 293 |
| 2015-10-20 | 296 | 298 | 295 | 295 | 1,700 | 295 |
| 2015-10-19 | 296 | 296 | 294 | 295 | 2,600 | 295 |
| 2015-10-16 | 292 | 293 | 292 | 293 | 3,100 | 293 |
| 2015-10-15 | 290 | 291 | 290 | 291 | 4,100 | 291 |
| 2015-10-14 | 290 | 292 | 289 | 289 | 1,800 | 289 |
| 2015-10-13 | 289 | 292 | 289 | 289 | 3,100 | 289 |
| 2015-10-09 | 288 | 289 | 286 | 288 | 1,900 | 288 |
| 2015-10-08 | 286 | 286 | 285 | 285 | 1,500 | 285 |
| 2015-10-07 | 288 | 288 | 285 | 286 | 1,900 | 286 |
| 2015-10-06 | 284 | 289 | 284 | 285 | 6,500 | 285 |
| 2015-10-05 | 283 | 283 | 279 | 282 | 3,800 | 282 |
| 2015-10-02 | 274 | 283 | 274 | 279 | 15,200 | 279 |
| 2015-10-01 | 286 | 286 | 279 | 281 | 6,000 | 281 |
| 2015-09-30 | 280 | 281 | 279 | 279 | 3,800 | 279 |
| 2015-09-29 | 281 | 282 | 278 | 278 | 2,800 | 278 |
| 2015-09-28 | 277 | 282 | 277 | 280 | 3,300 | 280 |
| 2015-09-25 | 280 | 281 | 275 | 276 | 2,800 | 276 |
| 2015-09-24 | 275 | 280 | 273 | 274 | 7,500 | 274 |
| 2015-09-18 | 287 | 287 | 275 | 280 | 16,800 | 280 |
| 2015-09-17 | 286 | 286 | 284 | 285 | 1,900 | 285 |
| 2015-09-16 | 286 | 288 | 285 | 285 | 1,600 | 285 |
| 2015-09-15 | 285 | 287 | 285 | 286 | 3,400 | 286 |
| 2015-09-14 | 287 | 288 | 284 | 285 | 3,000 | 285 |
| 2015-09-11 | 290 | 290 | 281 | 285 | 2,200 | 285 |
| 2015-09-10 | 281 | 287 | 270 | 285 | 15,900 | 285 |
| 2015-09-09 | 286 | 289 | 286 | 289 | 2,100 | 289 |
| 2015-09-08 | 283 | 290 | 283 | 283 | 3,500 | 283 |
| 2015-09-07 | 289 | 290 | 280 | 288 | 2,800 | 288 |
| 2015-09-04 | 295 | 295 | 282 | 289 | 12,800 | 289 |
| 2015-09-03 | 296 | 296 | 295 | 296 | 3,100 | 296 |
| 2015-09-02 | 293 | 295 | 292 | 295 | 2,700 | 295 |
| 2015-09-01 | 296 | 296 | 291 | 294 | 4,800 | 294 |
| 2015-08-31 | 295 | 295 | 290 | 290 | 3,400 | 290 |
| 2015-08-28 | 286 | 293 | 286 | 291 | 3,000 | 291 |
| 2015-08-27 | 285 | 290 | 285 | 286 | 6,900 | 286 |
| 2015-08-26 | 290 | 290 | 282 | 285 | 3,600 | 285 |
| 2015-08-25 | 271 | 286 | 270 | 272 | 22,300 | 272 |
| 2015-08-24 | 287 | 289 | 282 | 282 | 10,200 | 282 |
| 2015-08-21 | 287 | 294 | 287 | 292 | 12,200 | 292 |
| 2015-08-20 | 299 | 300 | 297 | 297 | 7,100 | 297 |
| 2015-08-19 | 300 | 300 | 299 | 299 | 3,700 | 299 |
| 2015-08-18 | 299 | 300 | 299 | 299 | 900 | 299 |
| 2015-08-17 | 298 | 300 | 298 | 299 | 6,400 | 299 |
| 2015-08-14 | 300 | 303 | 299 | 299 | 8,700 | 299 |
| 2015-08-13 | 299 | 300 | 299 | 300 | 7,300 | 300 |
| 2015-08-12 | 300 | 302 | 300 | 300 | 2,700 | 300 |
| 2015-08-11 | 300 | 301 | 299 | 300 | 5,200 | 300 |
| 2015-08-10 | 301 | 304 | 299 | 300 | 7,000 | 300 |
| 2015-08-07 | 300 | 301 | 299 | 300 | 6,000 | 300 |
| 2015-08-06 | 300 | 302 | 300 | 301 | 1,900 | 301 |
| 2015-08-05 | 299 | 303 | 299 | 299 | 4,500 | 299 |
| 2015-08-04 | 302 | 302 | 299 | 299 | 3,800 | 299 |
| 2015-08-03 | 303 | 303 | 301 | 302 | 1,600 | 302 |
| 2015-07-31 | 299 | 303 | 299 | 303 | 3,200 | 303 |
| 2015-07-30 | 302 | 302 | 300 | 300 | 800 | 300 |
| 2015-07-29 | 300 | 302 | 299 | 299 | 1,800 | 299 |
| 2015-07-28 | 299 | 299 | 298 | 298 | 2,200 | 298 |
| 2015-07-27 | 300 | 300 | 299 | 300 | 2,600 | 300 |
| 2015-07-24 | 301 | 302 | 299 | 300 | 3,000 | 300 |
| 2015-07-23 | 299 | 301 | 299 | 301 | 1,800 | 301 |
| 2015-07-22 | 298 | 300 | 298 | 299 | 1,700 | 299 |
| 2015-07-21 | 300 | 300 | 299 | 299 | 3,100 | 299 |
| 2015-07-17 | 302 | 303 | 300 | 300 | 2,700 | 300 |
| 2015-07-16 | 302 | 303 | 299 | 302 | 3,000 | 302 |
| 2015-07-15 | 301 | 302 | 298 | 302 | 2,200 | 302 |
| 2015-07-14 | 297 | 301 | 296 | 301 | 3,500 | 301 |
| 2015-07-13 | 297 | 299 | 296 | 296 | 3,700 | 296 |
| 2015-07-10 | 298 | 298 | 292 | 296 | 3,200 | 296 |
| 2015-07-09 | 290 | 302 | 280 | 300 | 26,600 | 300 |
| 2015-07-08 | 301 | 301 | 294 | 294 | 10,200 | 294 |
| 2015-07-07 | 300 | 302 | 299 | 301 | 6,000 | 301 |
| 2015-07-06 | 300 | 303 | 297 | 300 | 7,700 | 300 |
| 2015-07-03 | 305 | 305 | 300 | 301 | 1,900 | 301 |
| 2015-07-02 | 304 | 304 | 303 | 304 | 2,800 | 304 |
| 2015-07-01 | 300 | 304 | 300 | 304 | 3,100 | 304 |
| 2015-06-30 | 301 | 303 | 300 | 302 | 6,000 | 302 |
| 2015-06-29 | 296 | 301 | 293 | 300 | 22,300 | 300 |
| 2015-06-26 | 301 | 304 | 301 | 302 | 7,400 | 302 |
| 2015-06-25 | 304 | 310 | 304 | 310 | 18,200 | 310 |
| 2015-06-24 | 308 | 315 | 306 | 310 | 34,400 | 310 |
| 2015-06-23 | 309 | 311 | 294 | 304 | 41,300 | 304 |
| 2015-06-22 | 296 | 308 | 296 | 305 | 21,300 | 305 |
| 2015-06-19 | 300 | 301 | 294 | 297 | 8,600 | 297 |
| 2015-06-18 | 301 | 301 | 296 | 297 | 9,100 | 297 |
| 2015-06-17 | 303 | 304 | 300 | 303 | 11,200 | 303 |
| 2015-06-16 | 301 | 308 | 301 | 307 | 14,600 | 307 |
| 2015-06-15 | 301 | 310 | 301 | 308 | 17,900 | 308 |
| 2015-06-12 | 309 | 310 | 299 | 304 | 10,100 | 304 |
| 2015-06-11 | 300 | 310 | 300 | 309 | 12,800 | 309 |
| 2015-06-10 | 317 | 318 | 304 | 305 | 6,700 | 305 |
| 2015-06-09 | 317 | 319 | 317 | 317 | 4,100 | 317 |
| 2015-06-08 | 318 | 319 | 317 | 319 | 10,100 | 319 |
| 2015-06-05 | 316 | 320 | 316 | 319 | 24,900 | 319 |
| 2015-06-04 | 316 | 318 | 315 | 317 | 8,900 | 317 |
| 2015-06-03 | 317 | 317 | 316 | 317 | 6,500 | 317 |
| 2015-06-02 | 316 | 318 | 316 | 317 | 7,700 | 317 |
| 2015-06-01 | 316 | 319 | 316 | 319 | 8,900 | 319 |
| 2015-05-29 | 316 | 318 | 316 | 317 | 5,500 | 317 |
| 2015-05-28 | 316 | 318 | 315 | 318 | 28,000 | 318 |
| 2015-05-27 | 315 | 317 | 314 | 316 | 20,600 | 316 |
| 2015-05-26 | 314 | 316 | 313 | 315 | 12,200 | 315 |
| 2015-05-25 | 315 | 315 | 313 | 313 | 10,100 | 313 |
| 2015-05-22 | 315 | 315 | 312 | 313 | 4,900 | 313 |
| 2015-05-21 | 313 | 317 | 312 | 315 | 10,100 | 315 |
| 2015-05-20 | 312 | 324 | 311 | 313 | 50,600 | 313 |
| 2015-05-19 | 308 | 314 | 308 | 312 | 66,500 | 312 |
| 2015-05-18 | 324 | 324 | 308 | 308 | 231,300 | 308 |
| 2015-05-15 | 300 | 305 | 295 | 300 | 15,100 | 300 |
| 2015-05-14 | 297 | 300 | 294 | 300 | 10,200 | 300 |
| 2015-05-13 | 297 | 302 | 280 | 300 | 29,200 | 300 |
| 2015-05-12 | 298 | 300 | 295 | 300 | 16,000 | 300 |
| 2015-05-11 | 297 | 304 | 296 | 298 | 18,300 | 298 |
| 2015-05-08 | 296 | 301 | 296 | 297 | 17,700 | 297 |
| 2015-05-07 | 298 | 301 | 294 | 296 | 19,600 | 296 |
| 2015-05-01 | 292 | 299 | 289 | 299 | 21,600 | 299 |
| 2015-04-30 | 290 | 295 | 290 | 290 | 17,900 | 290 |
| 2015-04-28 | 287 | 315 | 285 | 295 | 103,300 | 295 |
| 2015-04-27 | 288 | 294 | 285 | 287 | 32,100 | 287 |
| 2015-04-24 | 283 | 324 | 281 | 294 | 187,800 | 294 |
| 2015-04-23 | 275 | 318 | 275 | 282 | 224,600 | 282 |
| 2015-04-22 | 276 | 278 | 275 | 275 | 8,700 | 275 |
| 2015-04-21 | 275 | 276 | 273 | 275 | 6,600 | 275 |
| 2015-04-20 | 276 | 276 | 273 | 275 | 15,900 | 275 |
| 2015-04-17 | 276 | 278 | 275 | 276 | 6,000 | 276 |
| 2015-04-16 | 282 | 282 | 274 | 278 | 22,100 | 278 |
| 2015-04-15 | 284 | 284 | 281 | 282 | 8,900 | 282 |
| 2015-04-14 | 282 | 282 | 279 | 280 | 12,800 | 280 |
| 2015-04-13 | 282 | 283 | 279 | 282 | 16,200 | 282 |
| 2015-04-10 | 286 | 286 | 282 | 282 | 22,100 | 282 |
| 2015-04-09 | 284 | 285 | 282 | 282 | 20,800 | 282 |
| 2015-04-08 | 285 | 286 | 283 | 283 | 46,100 | 283 |
| 2015-04-07 | 286 | 292 | 285 | 285 | 84,000 | 285 |
| 2015-04-06 | 285 | 300 | 280 | 290 | 252,600 | 290 |
| 2015-04-03 | 280 | 352 | 280 | 309 | 1,602,100 | 309 |
| 2015-04-02 | 273 | 274 | 270 | 272 | 8,300 | 272 |
| 2015-04-01 | 274 | 274 | 272 | 273 | 1,900 | 273 |
| 2015-03-31 | 272 | 273 | 272 | 273 | 6,500 | 273 |
| 2015-03-30 | 273 | 273 | 270 | 272 | 5,600 | 272 |
| 2015-03-27 | 279 | 293 | 271 | 273 | 34,000 | 273 |
| 2015-03-26 | 271 | 272 | 271 | 271 | 3,000 | 271 |
| 2015-03-25 | 272 | 273 | 271 | 272 | 6,200 | 272 |
| 2015-03-24 | 271 | 275 | 271 | 272 | 14,000 | 272 |
| 2015-03-23 | 272 | 272 | 270 | 271 | 4,100 | 271 |
| 2015-03-20 | 271 | 272 | 271 | 272 | 5,300 | 272 |
| 2015-03-19 | 271 | 271 | 270 | 271 | 2,600 | 271 |
| 2015-03-18 | 271 | 271 | 270 | 270 | 3,000 | 270 |
| 2015-03-17 | 272 | 273 | 270 | 271 | 7,200 | 271 |
| 2015-03-16 | 271 | 272 | 271 | 272 | 7,500 | 272 |
| 2015-03-13 | 270 | 271 | 270 | 271 | 6,500 | 271 |
| 2015-03-12 | 271 | 272 | 270 | 270 | 3,400 | 270 |
| 2015-03-11 | 271 | 271 | 270 | 271 | 3,500 | 271 |
| 2015-03-10 | 271 | 272 | 270 | 271 | 2,400 | 271 |
| 2015-03-09 | 272 | 272 | 269 | 271 | 12,000 | 271 |
| 2015-03-06 | 270 | 272 | 270 | 272 | 4,500 | 272 |
| 2015-03-05 | 273 | 273 | 269 | 270 | 14,100 | 270 |
| 2015-03-04 | 275 | 275 | 273 | 273 | 3,500 | 273 |
| 2015-03-03 | 272 | 276 | 272 | 274 | 11,000 | 274 |
| 2015-03-02 | 271 | 275 | 271 | 272 | 11,900 | 272 |
| 2015-02-27 | 271 | 273 | 270 | 271 | 4,600 | 271 |
| 2015-02-26 | 272 | 272 | 271 | 271 | 2,400 | 271 |
| 2015-02-25 | 271 | 272 | 270 | 270 | 3,200 | 270 |
| 2015-02-24 | 271 | 272 | 270 | 272 | 4,000 | 272 |
| 2015-02-23 | 274 | 274 | 261 | 272 | 29,500 | 272 |
| 2015-02-20 | 274 | 275 | 274 | 274 | 5,600 | 274 |
| 2015-02-19 | 274 | 275 | 273 | 274 | 3,600 | 274 |
| 2015-02-18 | 274 | 274 | 273 | 274 | 3,000 | 274 |
| 2015-02-17 | 273 | 274 | 273 | 273 | 2,000 | 273 |
| 2015-02-16 | 274 | 274 | 272 | 273 | 7,000 | 273 |
| 2015-02-13 | 273 | 274 | 272 | 273 | 5,300 | 273 |
| 2015-02-12 | 273 | 274 | 272 | 273 | 2,700 | 273 |
| 2015-02-10 | 273 | 274 | 272 | 273 | 3,300 | 273 |
| 2015-02-09 | 274 | 275 | 272 | 273 | 3,300 | 273 |
| 2015-02-06 | 272 | 273 | 272 | 273 | 2,400 | 273 |
| 2015-02-05 | 272 | 273 | 272 | 272 | 1,700 | 272 |
| 2015-02-04 | 273 | 274 | 272 | 272 | 1,700 | 272 |
| 2015-02-03 | 272 | 273 | 272 | 272 | 3,000 | 272 |
| 2015-02-02 | 271 | 275 | 271 | 271 | 3,500 | 271 |
| 2015-01-30 | 274 | 274 | 271 | 271 | 5,200 | 271 |
| 2015-01-29 | 272 | 274 | 272 | 273 | 2,800 | 273 |
| 2015-01-28 | 272 | 273 | 272 | 272 | 2,900 | 272 |
| 2015-01-27 | 272 | 274 | 271 | 272 | 6,600 | 272 |
| 2015-01-26 | 271 | 272 | 270 | 271 | 8,300 | 271 |
| 2015-01-23 | 270 | 272 | 270 | 270 | 4,400 | 270 |
| 2015-01-22 | 270 | 271 | 270 | 270 | 2,500 | 270 |
| 2015-01-21 | 272 | 272 | 270 | 270 | 3,500 | 270 |
| 2015-01-20 | 270 | 271 | 270 | 271 | 3,300 | 271 |
| 2015-01-19 | 270 | 271 | 270 | 270 | 3,600 | 270 |
| 2015-01-16 | 270 | 272 | 270 | 272 | 3,700 | 272 |
| 2015-01-15 | 270 | 272 | 270 | 270 | 8,400 | 270 |
| 2015-01-14 | 271 | 272 | 270 | 272 | 3,100 | 272 |
| 2015-01-13 | 271 | 271 | 271 | 271 | 3,600 | 271 |
| 2015-01-09 | 271 | 272 | 270 | 272 | 6,800 | 272 |
| 2015-01-08 | 272 | 273 | 271 | 273 | 8,000 | 273 |
| 2015-01-07 | 272 | 272 | 271 | 271 | 7,500 | 271 |
| 2015-01-06 | 271 | 272 | 271 | 272 | 6,500 | 272 |
| 2015-01-05 | 270 | 272 | 270 | 272 | 8,300 | 272 |
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
