9439 (株)エム・エイチ・グループ の時系列データ [2017年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2017-12-29 | 262 | 264 | 262 | 263 | 14,900 | 263 |
2017-12-28 | 262 | 265 | 262 | 265 | 18,800 | 265 |
2017-12-27 | 255 | 265 | 255 | 262 | 77,100 | 262 |
2017-12-26 | 278 | 282 | 276 | 279 | 46,900 | 279 |
2017-12-25 | 277 | 279 | 276 | 276 | 35,100 | 276 |
2017-12-22 | 279 | 280 | 277 | 279 | 16,600 | 279 |
2017-12-21 | 279 | 280 | 278 | 278 | 8,500 | 278 |
2017-12-20 | 280 | 281 | 277 | 277 | 15,000 | 277 |
2017-12-19 | 280 | 280 | 278 | 278 | 12,300 | 278 |
2017-12-18 | 281 | 281 | 276 | 280 | 17,300 | 280 |
2017-12-15 | 288 | 288 | 276 | 277 | 48,000 | 277 |
2017-12-14 | 289 | 289 | 285 | 286 | 20,500 | 286 |
2017-12-13 | 290 | 290 | 287 | 287 | 12,000 | 287 |
2017-12-12 | 289 | 289 | 287 | 288 | 9,700 | 288 |
2017-12-11 | 288 | 289 | 287 | 288 | 13,700 | 288 |
2017-12-08 | 286 | 289 | 286 | 287 | 10,300 | 287 |
2017-12-07 | 285 | 290 | 284 | 286 | 11,300 | 286 |
2017-12-06 | 286 | 291 | 284 | 286 | 24,800 | 286 |
2017-12-05 | 288 | 288 | 286 | 286 | 6,600 | 286 |
2017-12-04 | 287 | 288 | 285 | 288 | 10,700 | 288 |
2017-12-01 | 284 | 287 | 284 | 287 | 9,200 | 287 |
2017-11-30 | 288 | 288 | 283 | 283 | 11,600 | 283 |
2017-11-29 | 288 | 288 | 284 | 285 | 14,700 | 285 |
2017-11-28 | 284 | 286 | 283 | 285 | 8,700 | 285 |
2017-11-27 | 284 | 286 | 281 | 284 | 14,000 | 284 |
2017-11-24 | 284 | 285 | 280 | 284 | 13,700 | 284 |
2017-11-22 | 284 | 284 | 281 | 282 | 5,300 | 282 |
2017-11-21 | 280 | 283 | 280 | 283 | 5,100 | 283 |
2017-11-20 | 278 | 282 | 277 | 280 | 4,100 | 280 |
2017-11-17 | 282 | 282 | 277 | 278 | 17,800 | 278 |
2017-11-16 | 278 | 283 | 276 | 282 | 5,800 | 282 |
2017-11-15 | 289 | 289 | 274 | 278 | 39,700 | 278 |
2017-11-13 | 289 | 292 | 288 | 290 | 8,400 | 290 |
2017-11-10 | 289 | 289 | 285 | 288 | 5,000 | 288 |
2017-11-09 | 292 | 292 | 289 | 290 | 10,100 | 290 |
2017-11-08 | 289 | 292 | 285 | 292 | 9,900 | 292 |
2017-11-07 | 285 | 292 | 285 | 288 | 37,600 | 288 |
2017-11-06 | 285 | 285 | 282 | 284 | 11,300 | 284 |
2017-11-02 | 284 | 285 | 281 | 283 | 15,600 | 283 |
2017-11-01 | 283 | 284 | 281 | 281 | 5,300 | 281 |
2017-10-31 | 282 | 283 | 281 | 282 | 6,300 | 282 |
2017-10-30 | 281 | 282 | 281 | 282 | 5,300 | 282 |
2017-10-27 | 282 | 282 | 279 | 281 | 8,100 | 281 |
2017-10-26 | 279 | 282 | 278 | 280 | 13,400 | 280 |
2017-10-25 | 280 | 280 | 278 | 279 | 5,400 | 279 |
2017-10-24 | 278 | 280 | 277 | 278 | 7,700 | 278 |
2017-10-23 | 278 | 280 | 277 | 278 | 7,600 | 278 |
2017-10-20 | 278 | 278 | 274 | 276 | 6,000 | 276 |
2017-10-19 | 280 | 280 | 274 | 275 | 13,900 | 275 |
2017-10-18 | 281 | 281 | 278 | 279 | 6,300 | 279 |
2017-10-17 | 282 | 282 | 279 | 280 | 4,100 | 280 |
2017-10-16 | 280 | 281 | 279 | 280 | 10,000 | 280 |
2017-10-13 | 279 | 281 | 278 | 280 | 4,400 | 280 |
2017-10-12 | 280 | 280 | 278 | 279 | 5,000 | 279 |
2017-10-11 | 282 | 283 | 280 | 280 | 6,300 | 280 |
2017-10-10 | 284 | 284 | 281 | 283 | 6,500 | 283 |
2017-10-06 | 284 | 284 | 280 | 284 | 7,200 | 284 |
2017-10-05 | 281 | 283 | 280 | 282 | 6,200 | 282 |
2017-10-04 | 280 | 286 | 278 | 283 | 27,000 | 283 |
2017-10-03 | 276 | 280 | 275 | 280 | 16,000 | 280 |
2017-10-02 | 275 | 275 | 273 | 275 | 8,700 | 275 |
2017-09-29 | 274 | 274 | 271 | 273 | 7,800 | 273 |
2017-09-28 | 273 | 273 | 270 | 271 | 7,500 | 271 |
2017-09-27 | 269 | 270 | 268 | 270 | 6,900 | 270 |
2017-09-26 | 268 | 270 | 267 | 270 | 6,100 | 270 |
2017-09-25 | 268 | 270 | 265 | 267 | 4,500 | 267 |
2017-09-22 | 270 | 274 | 262 | 266 | 17,800 | 266 |
2017-09-21 | 268 | 271 | 267 | 268 | 7,300 | 268 |
2017-09-20 | 268 | 269 | 267 | 269 | 7,100 | 269 |
2017-09-19 | 265 | 270 | 264 | 267 | 16,300 | 267 |
2017-09-15 | 263 | 264 | 261 | 264 | 2,300 | 264 |
2017-09-14 | 262 | 263 | 262 | 263 | 3,600 | 263 |
2017-09-13 | 260 | 262 | 259 | 262 | 5,000 | 262 |
2017-09-12 | 262 | 262 | 259 | 262 | 5,500 | 262 |
2017-09-11 | 260 | 260 | 259 | 259 | 4,900 | 259 |
2017-09-08 | 262 | 262 | 259 | 259 | 1,800 | 259 |
2017-09-07 | 260 | 260 | 259 | 260 | 3,100 | 260 |
2017-09-06 | 260 | 261 | 257 | 260 | 4,000 | 260 |
2017-09-05 | 262 | 262 | 257 | 261 | 14,800 | 261 |
2017-09-04 | 266 | 266 | 260 | 262 | 24,500 | 262 |
2017-09-01 | 267 | 267 | 265 | 265 | 4,400 | 265 |
2017-08-31 | 266 | 267 | 265 | 266 | 3,900 | 266 |
2017-08-30 | 266 | 267 | 265 | 265 | 1,700 | 265 |
2017-08-29 | 268 | 268 | 265 | 265 | 3,600 | 265 |
2017-08-28 | 263 | 271 | 262 | 267 | 12,900 | 267 |
2017-08-25 | 262 | 265 | 262 | 265 | 6,700 | 265 |
2017-08-24 | 265 | 265 | 261 | 263 | 3,700 | 263 |
2017-08-23 | 267 | 267 | 260 | 265 | 10,000 | 265 |
2017-08-22 | 264 | 272 | 264 | 267 | 10,700 | 267 |
2017-08-21 | 260 | 266 | 259 | 264 | 40,200 | 264 |
2017-08-18 | 272 | 276 | 266 | 276 | 37,900 | 276 |
2017-08-17 | 270 | 273 | 261 | 272 | 29,800 | 272 |
2017-08-16 | 264 | 269 | 263 | 269 | 17,800 | 269 |
2017-08-15 | 263 | 264 | 261 | 262 | 11,900 | 262 |
2017-08-14 | 260 | 261 | 257 | 261 | 19,000 | 261 |
2017-08-10 | 264 | 264 | 262 | 263 | 6,300 | 263 |
2017-08-09 | 265 | 265 | 263 | 264 | 3,400 | 264 |
2017-08-08 | 265 | 265 | 264 | 265 | 2,900 | 265 |
2017-08-07 | 266 | 266 | 263 | 264 | 5,100 | 264 |
2017-08-04 | 263 | 267 | 263 | 266 | 7,200 | 266 |
2017-08-03 | 263 | 264 | 263 | 263 | 1,200 | 263 |
2017-08-02 | 262 | 264 | 261 | 264 | 3,400 | 264 |
2017-08-01 | 264 | 264 | 261 | 261 | 5,000 | 261 |
2017-07-31 | 265 | 266 | 261 | 261 | 7,600 | 261 |
2017-07-28 | 265 | 265 | 260 | 265 | 10,500 | 265 |
2017-07-27 | 262 | 263 | 261 | 263 | 6,600 | 263 |
2017-07-26 | 262 | 262 | 261 | 262 | 4,600 | 262 |
2017-07-25 | 262 | 262 | 260 | 262 | 7,400 | 262 |
2017-07-24 | 261 | 262 | 261 | 261 | 2,500 | 261 |
2017-07-21 | 261 | 262 | 260 | 261 | 3,000 | 261 |
2017-07-20 | 261 | 262 | 260 | 261 | 2,900 | 261 |
2017-07-19 | 262 | 262 | 260 | 261 | 5,300 | 261 |
2017-07-18 | 260 | 262 | 259 | 262 | 10,800 | 262 |
2017-07-14 | 264 | 264 | 260 | 263 | 10,800 | 263 |
2017-07-13 | 263 | 265 | 261 | 264 | 10,200 | 264 |
2017-07-12 | 263 | 265 | 262 | 265 | 8,700 | 265 |
2017-07-11 | 267 | 267 | 263 | 265 | 4,800 | 265 |
2017-07-10 | 269 | 269 | 262 | 267 | 14,500 | 267 |
2017-07-07 | 268 | 268 | 263 | 266 | 6,400 | 266 |
2017-07-06 | 265 | 270 | 264 | 268 | 10,500 | 268 |
2017-07-05 | 266 | 267 | 264 | 265 | 9,600 | 265 |
2017-07-04 | 264 | 269 | 262 | 266 | 37,500 | 266 |
2017-07-03 | 265 | 267 | 261 | 266 | 16,400 | 266 |
2017-06-30 | 270 | 270 | 264 | 265 | 9,800 | 265 |
2017-06-29 | 269 | 276 | 264 | 266 | 49,100 | 266 |
2017-06-28 | 265 | 276 | 264 | 269 | 44,100 | 269 |
2017-06-27 | 260 | 265 | 260 | 265 | 30,600 | 265 |
2017-06-26 | 265 | 266 | 256 | 260 | 99,600 | 260 |
2017-06-23 | 256 | 337 | 256 | 261 | 510,700 | 261 |
2017-06-22 | 258 | 262 | 257 | 260 | 9,500 | 260 |
2017-06-21 | 259 | 259 | 256 | 256 | 4,700 | 256 |
2017-06-20 | 257 | 259 | 257 | 258 | 7,400 | 258 |
2017-06-19 | 256 | 260 | 255 | 259 | 13,900 | 259 |
2017-06-16 | 253 | 256 | 252 | 256 | 7,500 | 256 |
2017-06-15 | 255 | 255 | 252 | 252 | 3,700 | 252 |
2017-06-14 | 252 | 255 | 252 | 253 | 6,300 | 253 |
2017-06-13 | 254 | 254 | 251 | 252 | 7,900 | 252 |
2017-06-12 | 254 | 255 | 252 | 254 | 5,000 | 254 |
2017-06-09 | 253 | 254 | 252 | 254 | 6,000 | 254 |
2017-06-08 | 254 | 255 | 251 | 253 | 12,600 | 253 |
2017-06-07 | 255 | 256 | 254 | 254 | 5,300 | 254 |
2017-06-06 | 256 | 257 | 255 | 255 | 3,100 | 255 |
2017-06-05 | 255 | 256 | 254 | 256 | 4,700 | 256 |
2017-06-02 | 255 | 255 | 252 | 255 | 6,500 | 255 |
2017-06-01 | 252 | 255 | 252 | 255 | 6,700 | 255 |
2017-05-31 | 252 | 254 | 252 | 252 | 2,000 | 252 |
2017-05-30 | 254 | 254 | 252 | 253 | 2,100 | 253 |
2017-05-29 | 252 | 253 | 252 | 253 | 3,100 | 253 |
2017-05-26 | 255 | 255 | 252 | 252 | 10,000 | 252 |
2017-05-25 | 254 | 254 | 254 | 254 | 1,500 | 254 |
2017-05-24 | 255 | 255 | 253 | 254 | 2,000 | 254 |
2017-05-23 | 252 | 255 | 252 | 253 | 9,500 | 253 |
2017-05-22 | 254 | 254 | 251 | 252 | 6,500 | 252 |
2017-05-19 | 254 | 254 | 253 | 253 | 2,800 | 253 |
2017-05-18 | 252 | 254 | 252 | 254 | 3,800 | 254 |
2017-05-17 | 253 | 253 | 252 | 252 | 2,200 | 252 |
2017-05-16 | 254 | 254 | 252 | 252 | 2,800 | 252 |
2017-05-15 | 251 | 254 | 251 | 254 | 2,700 | 254 |
2017-05-12 | 255 | 255 | 251 | 251 | 5,700 | 251 |
2017-05-11 | 253 | 255 | 252 | 252 | 2,100 | 252 |
2017-05-10 | 255 | 255 | 253 | 253 | 3,500 | 253 |
2017-05-09 | 252 | 254 | 251 | 253 | 3,000 | 253 |
2017-05-08 | 251 | 255 | 251 | 252 | 4,500 | 252 |
2017-05-02 | 251 | 254 | 250 | 251 | 6,700 | 251 |
2017-05-01 | 251 | 252 | 250 | 251 | 3,500 | 251 |
2017-04-28 | 254 | 254 | 251 | 251 | 7,900 | 251 |
2017-04-27 | 251 | 254 | 251 | 254 | 3,400 | 254 |
2017-04-26 | 251 | 252 | 251 | 251 | 1,900 | 251 |
2017-04-25 | 252 | 252 | 250 | 251 | 1,400 | 251 |
2017-04-24 | 251 | 252 | 250 | 250 | 4,000 | 250 |
2017-04-21 | 252 | 252 | 251 | 251 | 1,500 | 251 |
2017-04-20 | 250 | 252 | 250 | 252 | 1,700 | 252 |
2017-04-19 | 250 | 250 | 250 | 250 | 800 | 250 |
2017-04-18 | 253 | 253 | 250 | 250 | 2,600 | 250 |
2017-04-17 | 252 | 252 | 251 | 252 | 800 | 252 |
2017-04-14 | 249 | 250 | 249 | 250 | 1,100 | 250 |
2017-04-13 | 250 | 255 | 248 | 250 | 10,300 | 250 |
2017-04-12 | 250 | 252 | 249 | 250 | 4,600 | 250 |
2017-04-11 | 251 | 251 | 250 | 251 | 900 | 251 |
2017-04-10 | 250 | 252 | 250 | 252 | 3,100 | 252 |
2017-04-07 | 250 | 251 | 250 | 251 | 2,700 | 251 |
2017-04-06 | 253 | 253 | 250 | 250 | 5,800 | 250 |
2017-04-05 | 255 | 255 | 250 | 250 | 1,900 | 250 |
2017-04-04 | 255 | 255 | 252 | 252 | 2,500 | 252 |
2017-04-03 | 252 | 255 | 251 | 255 | 4,800 | 255 |
2017-03-31 | 253 | 254 | 252 | 252 | 2,900 | 252 |
2017-03-30 | 254 | 255 | 251 | 252 | 1,900 | 252 |
2017-03-29 | 254 | 254 | 251 | 254 | 2,300 | 254 |
2017-03-28 | 252 | 254 | 250 | 254 | 6,200 | 254 |
2017-03-27 | 250 | 252 | 250 | 250 | 2,900 | 250 |
2017-03-24 | 250 | 253 | 249 | 251 | 4,400 | 251 |
2017-03-23 | 252 | 255 | 250 | 250 | 16,900 | 250 |
2017-03-22 | 255 | 255 | 251 | 251 | 6,400 | 251 |
2017-03-21 | 254 | 254 | 252 | 252 | 4,300 | 252 |
2017-03-17 | 252 | 253 | 251 | 253 | 3,300 | 253 |
2017-03-16 | 253 | 255 | 252 | 252 | 2,000 | 252 |
2017-03-15 | 252 | 253 | 250 | 253 | 4,000 | 253 |
2017-03-14 | 251 | 255 | 251 | 252 | 2,400 | 252 |
2017-03-13 | 252 | 255 | 252 | 252 | 5,000 | 252 |
2017-03-10 | 258 | 258 | 252 | 252 | 7,800 | 252 |
2017-03-09 | 255 | 257 | 254 | 257 | 1,500 | 257 |
2017-03-08 | 256 | 258 | 255 | 255 | 4,200 | 255 |
2017-03-07 | 257 | 257 | 256 | 256 | 400 | 256 |
2017-03-06 | 255 | 259 | 255 | 257 | 2,000 | 257 |
2017-03-03 | 256 | 260 | 255 | 255 | 2,800 | 255 |
2017-03-02 | 259 | 260 | 255 | 255 | 3,300 | 255 |
2017-03-01 | 257 | 258 | 256 | 256 | 2,100 | 256 |
2017-02-28 | 259 | 260 | 257 | 257 | 2,600 | 257 |
2017-02-27 | 258 | 258 | 257 | 258 | 2,300 | 258 |
2017-02-24 | 257 | 257 | 256 | 256 | 2,000 | 256 |
2017-02-23 | 258 | 258 | 255 | 257 | 2,300 | 257 |
2017-02-22 | 256 | 257 | 253 | 256 | 1,400 | 256 |
2017-02-21 | 258 | 258 | 250 | 251 | 20,900 | 251 |
2017-02-20 | 256 | 258 | 256 | 257 | 2,800 | 257 |
2017-02-17 | 257 | 258 | 256 | 256 | 2,200 | 256 |
2017-02-16 | 259 | 259 | 257 | 258 | 2,800 | 258 |
2017-02-15 | 260 | 260 | 258 | 258 | 5,400 | 258 |
2017-02-14 | 259 | 259 | 257 | 258 | 5,400 | 258 |
2017-02-13 | 258 | 260 | 257 | 257 | 8,800 | 257 |
2017-02-10 | 258 | 259 | 257 | 257 | 3,700 | 257 |
2017-02-09 | 259 | 259 | 254 | 258 | 8,700 | 258 |
2017-02-08 | 253 | 260 | 253 | 260 | 11,000 | 260 |
2017-02-07 | 255 | 255 | 253 | 253 | 4,700 | 253 |
2017-02-06 | 257 | 258 | 253 | 253 | 6,600 | 253 |
2017-02-03 | 252 | 254 | 252 | 253 | 3,100 | 253 |
2017-02-02 | 252 | 253 | 252 | 253 | 7,800 | 253 |
2017-02-01 | 251 | 253 | 250 | 252 | 4,400 | 252 |
2017-01-31 | 250 | 252 | 250 | 250 | 3,800 | 250 |
2017-01-30 | 252 | 252 | 251 | 251 | 7,400 | 251 |
2017-01-27 | 252 | 252 | 251 | 252 | 3,400 | 252 |
2017-01-26 | 253 | 253 | 251 | 252 | 6,600 | 252 |
2017-01-25 | 252 | 252 | 251 | 252 | 7,300 | 252 |
2017-01-24 | 252 | 252 | 250 | 250 | 5,100 | 250 |
2017-01-23 | 250 | 251 | 249 | 250 | 6,500 | 250 |
2017-01-20 | 247 | 249 | 246 | 246 | 3,400 | 246 |
2017-01-19 | 247 | 251 | 246 | 246 | 3,900 | 246 |
2017-01-18 | 246 | 248 | 246 | 247 | 5,800 | 247 |
2017-01-17 | 249 | 250 | 248 | 248 | 4,100 | 248 |
2017-01-16 | 250 | 250 | 249 | 249 | 5,900 | 249 |
2017-01-13 | 251 | 252 | 249 | 249 | 3,800 | 249 |
2017-01-12 | 250 | 251 | 250 | 251 | 2,400 | 251 |
2017-01-11 | 251 | 251 | 249 | 250 | 6,500 | 250 |
2017-01-10 | 248 | 251 | 248 | 249 | 6,900 | 249 |
2017-01-06 | 248 | 250 | 248 | 248 | 16,700 | 248 |
2017-01-05 | 249 | 250 | 246 | 250 | 9,100 | 250 |
2017-01-04 | 247 | 249 | 247 | 249 | 11,500 | 249 |
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