エム・エイチ・グループ(9439)の株価時系列情報
エム・エイチ・グループ(9439)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2002/12/30 | 215,000 | 215,000 | 214,000 | 215,000 | 4 |
| 2002/12/27 | 215,000 | 215,000 | 215,000 | 215,000 | 10 |
| 2002/12/26 | 215,000 | 218,000 | 215,000 | 218,000 | 10 |
| 2002/12/25 | 182,000 | 200,000 | 182,000 | 200,000 | 8 |
| 2002/12/24 | 182,000 | 182,000 | 182,000 | 182,000 | 10 |
| 2002/12/20 | 182,000 | 188,000 | 182,000 | 182,000 | 14 |
| 2002/12/19 | 180,000 | 183,000 | 180,000 | 182,000 | 11 |
| 2002/12/18 | 180,000 | 180,000 | 180,000 | 180,000 | 1 |
| 2002/12/17 | 175,000 | 180,000 | 173,000 | 180,000 | 11 |
| 2002/12/16 | 183,000 | 183,000 | 180,000 | 180,000 | 3 |
| 2002/12/13 | 181,000 | 183,000 | 180,000 | 183,000 | 13 |
| 2002/12/12 | 170,000 | 180,000 | 165,000 | 180,000 | 6 |
| 2002/12/11 | 170,000 | 170,000 | 170,000 | 170,000 | 8 |
| 2002/12/10 | 165,000 | 165,000 | 165,000 | 165,000 | 2 |
| 2002/12/09 | 168,000 | 168,000 | 168,000 | 168,000 | 3 |
| 2002/12/05 | 168,000 | 170,000 | 168,000 | 170,000 | 3 |
| 2002/12/04 | 168,000 | 169,000 | 168,000 | 169,000 | 6 |
| 2002/12/03 | 170,000 | 170,000 | 170,000 | 170,000 | 4 |
| 2002/12/02 | 170,000 | 170,000 | 170,000 | 170,000 | 8 |
| 2002/11/29 | 166,000 | 170,000 | 166,000 | 170,000 | 12 |
| 2002/11/28 | 170,000 | 170,000 | 155,000 | 158,000 | 10 |
| 2002/11/27 | 151,000 | 170,000 | 151,000 | 169,000 | 34 |
| 2002/11/26 | 143,000 | 150,000 | 143,000 | 150,000 | 4 |
| 2002/11/25 | 140,000 | 143,000 | 136,000 | 143,000 | 14 |
| 2002/11/22 | 140,000 | 140,000 | 138,000 | 140,000 | 5 |
| 2002/11/21 | 136,000 | 140,000 | 136,000 | 137,000 | 21 |
| 2002/11/20 | 136,000 | 138,000 | 135,000 | 136,000 | 20 |
| 2002/11/19 | 140,000 | 140,000 | 135,000 | 136,000 | 58 |
| 2002/11/18 | 135,000 | 142,000 | 135,000 | 142,000 | 55 |
| 2002/11/15 | 150,000 | 155,000 | 136,000 | 136,000 | 17 |
| 2002/11/14 | 159,000 | 159,000 | 150,000 | 150,000 | 28 |
| 2002/11/13 | 170,000 | 173,000 | 165,000 | 165,000 | 13 |
| 2002/11/12 | 170,000 | 170,000 | 168,000 | 170,000 | 28 |
| 2002/11/11 | 170,000 | 170,000 | 162,000 | 170,000 | 39 |
| 2002/11/08 | 186,000 | 186,000 | 159,000 | 170,000 | 132 |
| 2002/11/07 | 166,000 | 166,000 | 166,000 | 166,000 | 11 |
| 2002/11/06 | 144,000 | 146,000 | 144,000 | 146,000 | 41 |
| 2002/11/05 | 106,000 | 126,000 | 106,000 | 126,000 | 25 |
| 2002/11/01 | 104,000 | 110,000 | 104,000 | 106,000 | 8 |
| 2002/10/31 | 99,500 | 99,500 | 99,500 | 99,500 | 12 |
| 2002/10/25 | 85,000 | 85,000 | 85,000 | 85,000 | 1 |
| 2002/10/24 | 90,000 | 90,000 | 90,000 | 90,000 | 3 |
| 2002/10/23 | 99,000 | 99,000 | 90,000 | 90,000 | 19 |
| 2002/10/22 | 93,000 | 98,000 | 93,000 | 98,000 | 21 |
| 2002/10/21 | 87,000 | 89,000 | 87,000 | 89,000 | 7 |
| 2002/10/18 | 78,000 | 80,000 | 78,000 | 80,000 | 7 |
| 2002/10/17 | 74,000 | 74,000 | 74,000 | 74,000 | 3 |
| 2002/10/16 | 73,000 | 73,000 | 73,000 | 73,000 | 1 |
| 2002/10/15 | 70,000 | 71,000 | 70,000 | 71,000 | 5 |
| 2002/10/11 | 70,000 | 70,000 | 69,000 | 69,000 | 4 |
| 2002/10/10 | 70,000 | 70,000 | 70,000 | 70,000 | 7 |
| 2002/10/08 | 67,000 | 67,500 | 67,000 | 67,000 | 5 |
| 2002/10/07 | 75,000 | 75,000 | 75,000 | 75,000 | 1 |
| 2002/10/04 | 75,600 | 75,600 | 75,600 | 75,600 | 4 |
| 2002/10/02 | 76,500 | 76,500 | 75,500 | 75,700 | 4 |
| 2002/09/30 | 83,000 | 83,000 | 80,500 | 80,500 | 3 |
| 2002/09/27 | 84,000 | 84,000 | 84,000 | 84,000 | 1 |
| 2002/09/26 | 83,000 | 88,000 | 83,000 | 88,000 | 3 |
| 2002/09/25 | 89,000 | 89,000 | 89,000 | 89,000 | 1 |
| 2002/09/20 | 85,000 | 88,000 | 83,000 | 88,000 | 9 |
| 2002/09/17 | 86,500 | 86,500 | 85,000 | 85,000 | 6 |
| 2002/09/13 | 90,000 | 90,000 | 90,000 | 90,000 | 4 |
| 2002/09/09 | 90,000 | 90,000 | 90,000 | 90,000 | 3 |
| 2002/09/05 | 86,500 | 86,500 | 86,500 | 86,500 | 1 |
| 2002/09/02 | 94,500 | 95,000 | 94,500 | 95,000 | 2 |
| 2002/08/29 | 91,000 | 97,000 | 91,000 | 96,000 | 8 |
| 2002/08/28 | 90,000 | 90,000 | 88,000 | 88,000 | 7 |
| 2002/08/27 | 90,000 | 90,000 | 90,000 | 90,000 | 1 |
| 2002/08/26 | 92,000 | 97,000 | 92,000 | 92,000 | 11 |
| 2002/08/23 | 87,000 | 90,000 | 87,000 | 90,000 | 11 |
| 2002/08/20 | 85,000 | 85,000 | 85,000 | 85,000 | 1 |
| 2002/08/16 | 90,000 | 90,000 | 90,000 | 90,000 | 1 |
| 2002/08/15 | 90,000 | 90,000 | 90,000 | 90,000 | 4 |
| 2002/08/14 | 90,000 | 91,000 | 90,000 | 91,000 | 4 |
| 2002/08/13 | 90,000 | 90,000 | 90,000 | 90,000 | 3 |
| 2002/08/08 | 97,000 | 97,000 | 97,000 | 97,000 | 2 |
| 2002/08/07 | 100,000 | 100,000 | 100,000 | 100,000 | 2 |
| 2002/08/05 | 100,000 | 100,000 | 100,000 | 100,000 | 1 |
| 2002/07/30 | 100,000 | 100,000 | 100,000 | 100,000 | 2 |
| 2002/07/29 | 100,000 | 100,000 | 100,000 | 100,000 | 2 |
| 2002/07/24 | 102,000 | 102,000 | 100,000 | 100,000 | 5 |
| 2002/07/19 | 103,000 | 103,000 | 103,000 | 103,000 | 1 |
| 2002/07/18 | 109,000 | 109,000 | 109,000 | 109,000 | 1 |
| 2002/07/16 | 120,000 | 120,000 | 120,000 | 120,000 | 2 |
| 2002/07/12 | 112,000 | 112,000 | 110,000 | 110,000 | 6 |
| 2002/07/10 | 120,000 | 120,000 | 120,000 | 120,000 | 3 |
| 2002/07/09 | 117,000 | 122,000 | 117,000 | 122,000 | 4 |
| 2002/07/08 | 130,000 | 130,000 | 130,000 | 130,000 | 32 |
| 2002/07/03 | 129,000 | 129,000 | 125,000 | 125,000 | 5 |
| 2002/07/02 | 130,000 | 130,000 | 130,000 | 130,000 | 1 |
| 2002/07/01 | 124,000 | 130,000 | 124,000 | 130,000 | 3 |
| 2002/06/25 | 114,000 | 114,000 | 114,000 | 114,000 | 2 |
| 2002/06/24 | 113,000 | 113,000 | 112,000 | 112,000 | 3 |
| 2002/06/21 | 114,000 | 114,000 | 113,000 | 113,000 | 7 |
| 2002/06/19 | 120,000 | 120,000 | 115,000 | 115,000 | 4 |
| 2002/06/18 | 122,000 | 122,000 | 122,000 | 122,000 | 2 |
| 2002/06/17 | 122,000 | 122,000 | 122,000 | 122,000 | 3 |
| 2002/06/14 | 133,000 | 133,000 | 121,000 | 121,000 | 12 |
| 2002/06/07 | 135,000 | 135,000 | 135,000 | 135,000 | 1 |
| 2002/06/04 | 130,000 | 130,000 | 130,000 | 130,000 | 3 |
| 2002/06/03 | 129,000 | 129,000 | 129,000 | 129,000 | 2 |
| 2002/05/31 | 128,000 | 128,000 | 128,000 | 128,000 | 4 |
| 2002/05/30 | 130,000 | 135,000 | 130,000 | 135,000 | 2 |
| 2002/05/29 | 131,000 | 131,000 | 130,000 | 130,000 | 2 |
| 2002/05/27 | 128,000 | 128,000 | 128,000 | 128,000 | 1 |
| 2002/05/24 | 127,000 | 127,000 | 127,000 | 127,000 | 3 |
| 2002/05/23 | 121,000 | 123,000 | 121,000 | 123,000 | 6 |
| 2002/05/22 | 125,000 | 129,000 | 121,000 | 121,000 | 8 |
| 2002/05/20 | 137,000 | 137,000 | 137,000 | 137,000 | 1 |
| 2002/05/16 | 139,000 | 139,000 | 139,000 | 139,000 | 2 |
| 2002/05/15 | 137,000 | 137,000 | 137,000 | 137,000 | 3 |
| 2002/05/02 | 141,000 | 141,000 | 140,000 | 140,000 | 6 |
| 2002/05/01 | 141,000 | 141,000 | 141,000 | 141,000 | 1 |
| 2002/04/26 | 143,000 | 143,000 | 143,000 | 143,000 | 1 |
| 2002/04/25 | 150,000 | 150,000 | 144,000 | 144,000 | 2 |
| 2002/04/24 | 150,000 | 150,000 | 150,000 | 150,000 | 1 |
| 2002/04/23 | 154,000 | 154,000 | 150,000 | 150,000 | 3 |
| 2002/04/22 | 154,000 | 154,000 | 154,000 | 154,000 | 1 |
| 2002/04/19 | 156,000 | 160,000 | 156,000 | 160,000 | 7 |
| 2002/04/18 | 158,000 | 158,000 | 156,000 | 156,000 | 3 |
| 2002/04/17 | 160,000 | 160,000 | 158,000 | 158,000 | 4 |
| 2002/04/16 | 160,000 | 160,000 | 160,000 | 160,000 | 2 |
| 2002/04/15 | 162,000 | 162,000 | 162,000 | 162,000 | 2 |
| 2002/04/05 | 158,000 | 162,000 | 158,000 | 162,000 | 3 |
| 2002/04/04 | 158,000 | 158,000 | 158,000 | 158,000 | 4 |
| 2002/04/02 | 161,000 | 161,000 | 160,000 | 160,000 | 3 |
| 2002/04/01 | 156,000 | 163,000 | 156,000 | 163,000 | 2 |
| 2002/03/29 | 158,000 | 158,000 | 156,000 | 156,000 | 8 |
| 2002/03/27 | 156,000 | 156,000 | 156,000 | 156,000 | 1 |
| 2002/03/26 | 156,000 | 156,000 | 156,000 | 156,000 | 2 |
| 2002/03/25 | 157,000 | 160,000 | 154,000 | 158,000 | 8 |
| 2002/03/22 | 159,000 | 162,000 | 156,000 | 161,000 | 8 |
| 2002/03/20 | 163,000 | 163,000 | 159,000 | 159,000 | 3 |
| 2002/03/19 | 160,000 | 160,000 | 158,000 | 160,000 | 9 |
| 2002/03/18 | 160,000 | 160,000 | 160,000 | 160,000 | 7 |
| 2002/03/15 | 156,000 | 160,000 | 156,000 | 160,000 | 4 |
| 2002/03/14 | 160,000 | 160,000 | 155,000 | 155,000 | 8 |
| 2002/03/12 | 161,000 | 164,000 | 160,000 | 164,000 | 6 |
| 2002/03/11 | 154,000 | 157,000 | 152,000 | 157,000 | 9 |
| 2002/03/08 | 151,000 | 154,000 | 151,000 | 152,000 | 5 |
| 2002/03/07 | 150,000 | 153,000 | 150,000 | 150,000 | 4 |
| 2002/03/06 | 150,000 | 150,000 | 150,000 | 150,000 | 1 |
| 2002/03/05 | 149,000 | 150,000 | 149,000 | 150,000 | 7 |
| 2002/02/28 | 144,000 | 144,000 | 144,000 | 144,000 | 1 |
| 2002/02/27 | 144,000 | 144,000 | 144,000 | 144,000 | 2 |
| 2002/02/26 | 143,000 | 153,000 | 143,000 | 150,000 | 3 |
| 2002/02/25 | 140,000 | 148,000 | 140,000 | 148,000 | 2 |
| 2002/02/22 | 140,000 | 140,000 | 140,000 | 140,000 | 3 |
| 2002/02/21 | 140,000 | 141,000 | 140,000 | 141,000 | 3 |
| 2002/02/20 | 148,000 | 153,000 | 140,000 | 140,000 | 6 |
| 2002/02/19 | 153,000 | 153,000 | 153,000 | 153,000 | 1 |
| 2002/02/15 | 153,000 | 153,000 | 153,000 | 153,000 | 3 |
| 2002/02/14 | 153,000 | 153,000 | 153,000 | 153,000 | 1 |
| 2002/02/12 | 163,000 | 163,000 | 163,000 | 163,000 | 2 |
| 2002/02/07 | 160,000 | 160,000 | 151,000 | 151,000 | 3 |
| 2002/02/04 | 160,000 | 160,000 | 160,000 | 160,000 | 2 |
| 2002/02/01 | 160,000 | 160,000 | 160,000 | 160,000 | 2 |
| 2002/01/31 | 160,000 | 160,000 | 160,000 | 160,000 | 1 |
| 2002/01/30 | 159,000 | 159,000 | 159,000 | 159,000 | 1 |
| 2002/01/29 | 160,000 | 160,000 | 159,000 | 159,000 | 2 |
| 2002/01/25 | 170,000 | 170,000 | 170,000 | 170,000 | 2 |
| 2002/01/23 | 180,000 | 180,000 | 180,000 | 180,000 | 2 |
| 2002/01/22 | 175,000 | 175,000 | 175,000 | 175,000 | 2 |
| 2002/01/21 | 172,000 | 172,000 | 172,000 | 172,000 | 4 |
| 2002/01/18 | 170,000 | 170,000 | 170,000 | 170,000 | 5 |
| 2002/01/17 | 156,000 | 156,000 | 156,000 | 156,000 | 2 |
| 2002/01/16 | 172,000 | 176,000 | 172,000 | 176,000 | 5 |
| 2002/01/15 | 175,000 | 175,000 | 173,000 | 173,000 | 2 |
| 2002/01/10 | 181,000 | 181,000 | 172,000 | 172,000 | 7 |
| 2002/01/09 | 180,000 | 180,000 | 172,000 | 172,000 | 4 |
| 2002/01/08 | 180,000 | 180,000 | 180,000 | 180,000 | 2 |