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 |
|---|---|---|---|---|---|
| 2003/12/30 | 147,000 | 156,000 | 130,000 | 143,000 | 466 |
| 2003/12/29 | 143,000 | 143,000 | 134,000 | 143,000 | 905 |
| 2003/12/26 | 123,000 | 123,000 | 123,000 | 123,000 | 13 |
| 2003/12/25 | 103,000 | 103,000 | 103,000 | 103,000 | 6 |
| 2003/12/25 | 1 -> 10.00 分割 | ||||
| 2003/12/24 | 850,000 | 937,000 | 845,000 | 930,000 | 192 |
| 2003/12/22 | 815,000 | 840,000 | 811,000 | 838,000 | 137 |
| 2003/12/19 | 812,000 | 820,000 | 811,000 | 815,000 | 60 |
| 2003/12/18 | 838,000 | 839,000 | 810,000 | 820,000 | 61 |
| 2003/12/17 | 839,000 | 849,000 | 833,000 | 840,000 | 70 |
| 2003/12/16 | 820,000 | 840,000 | 812,000 | 835,000 | 25 |
| 2003/12/15 | 842,000 | 850,000 | 830,000 | 839,000 | 49 |
| 2003/12/12 | 770,000 | 820,000 | 770,000 | 802,000 | 69 |
| 2003/12/11 | 718,000 | 750,000 | 700,000 | 750,000 | 17 |
| 2003/12/10 | 760,000 | 760,000 | 728,000 | 740,000 | 33 |
| 2003/12/09 | 800,000 | 830,000 | 767,000 | 778,000 | 27 |
| 2003/12/08 | 849,000 | 849,000 | 790,000 | 800,000 | 59 |
| 2003/12/05 | 919,000 | 919,000 | 852,000 | 852,000 | 58 |
| 2003/12/04 | 926,000 | 930,000 | 911,000 | 920,000 | 40 |
| 2003/12/03 | 935,000 | 943,000 | 910,000 | 920,000 | 34 |
| 2003/12/02 | 953,000 | 970,000 | 935,000 | 935,000 | 64 |
| 2003/12/01 | 880,000 | 990,000 | 880,000 | 923,000 | 112 |
| 2003/11/28 | 932,000 | 1,020,000 | 880,000 | 890,000 | 233 |
| 2003/11/26 | 672,000 | 732,000 | 665,000 | 732,000 | 36 |
| 2003/11/25 | 622,000 | 632,000 | 622,000 | 632,000 | 16 |
| 2003/11/21 | 504,000 | 550,000 | 501,000 | 532,000 | 24 |
| 2003/11/20 | 636,000 | 642,000 | 594,000 | 594,000 | 17 |
| 2003/11/18 | 699,000 | 699,000 | 664,000 | 685,000 | 12 |
| 2003/11/14 | 760,000 | 760,000 | 755,000 | 755,000 | 3 |
| 2003/11/13 | 732,000 | 760,000 | 732,000 | 760,000 | 13 |
| 2003/11/12 | 730,000 | 740,000 | 730,000 | 738,000 | 19 |
| 2003/11/11 | 750,000 | 750,000 | 750,000 | 750,000 | 1 |
| 2003/11/07 | 805,000 | 820,000 | 805,000 | 820,000 | 15 |
| 2003/11/06 | 801,000 | 850,000 | 801,000 | 810,000 | 6 |
| 2003/11/05 | 800,000 | 800,000 | 780,000 | 790,000 | 11 |
| 2003/11/04 | 920,000 | 920,000 | 850,000 | 850,000 | 3 |
| 2003/10/31 | 900,000 | 930,000 | 870,000 | 920,000 | 13 |
| 2003/10/30 | 858,000 | 947,000 | 855,000 | 947,000 | 26 |
| 2003/10/29 | 995,000 | 999,000 | 880,000 | 928,000 | 125 |
| 2003/10/28 | 860,000 | 925,000 | 854,000 | 925,000 | 91 |
| 2003/10/27 | 740,000 | 825,000 | 740,000 | 825,000 | 17 |
| 2003/10/24 | 656,000 | 769,000 | 646,000 | 731,000 | 30 |
| 2003/10/23 | 736,000 | 736,000 | 726,000 | 726,000 | 32 |
| 2003/10/22 | 999,000 | 999,000 | 810,000 | 826,000 | 253 |
| 2003/10/21 | 900,000 | 900,000 | 900,000 | 900,000 | 149 |
| 2003/10/20 | 760,000 | 800,000 | 730,000 | 800,000 | 96 |
| 2003/10/17 | 631,000 | 700,000 | 630,000 | 700,000 | 130 |
| 2003/10/16 | 559,000 | 600,000 | 531,000 | 600,000 | 155 |
| 2003/10/15 | 570,000 | 570,000 | 520,000 | 568,000 | 95 |
| 2003/10/14 | 543,000 | 548,000 | 530,000 | 548,000 | 166 |
| 2003/10/10 | 456,000 | 498,000 | 450,000 | 498,000 | 129 |
| 2003/10/09 | 445,000 | 450,000 | 445,000 | 448,000 | 11 |
| 2003/10/08 | 454,000 | 454,000 | 430,000 | 430,000 | 25 |
| 2003/10/07 | 442,000 | 463,000 | 416,000 | 442,000 | 79 |
| 2003/10/06 | 400,000 | 442,000 | 400,000 | 442,000 | 48 |
| 2003/10/03 | 400,000 | 400,000 | 380,000 | 392,000 | 67 |
| 2003/10/02 | 415,000 | 420,000 | 402,000 | 405,000 | 24 |
| 2003/10/01 | 390,000 | 430,000 | 390,000 | 410,000 | 50 |
| 2003/09/30 | 399,000 | 399,000 | 382,000 | 388,000 | 10 |
| 2003/09/29 | 400,000 | 416,000 | 370,000 | 375,000 | 12 |
| 2003/09/26 | 381,000 | 385,000 | 370,000 | 385,000 | 13 |
| 2003/09/25 | 384,000 | 400,000 | 380,000 | 380,000 | 6 |
| 2003/09/24 | 426,000 | 426,000 | 388,000 | 400,000 | 18 |
| 2003/09/22 | 451,000 | 451,000 | 410,000 | 428,000 | 26 |
| 2003/09/19 | 446,000 | 496,000 | 445,000 | 450,000 | 128 |
| 2003/09/18 | 426,000 | 446,000 | 421,000 | 446,000 | 117 |
| 2003/09/17 | 413,000 | 413,000 | 373,000 | 396,000 | 51 |
| 2003/09/16 | 419,000 | 425,000 | 402,000 | 410,000 | 66 |
| 2003/09/12 | 450,000 | 459,000 | 433,000 | 433,000 | 32 |
| 2003/09/11 | 463,000 | 475,000 | 440,000 | 440,000 | 62 |
| 2003/09/10 | 475,000 | 475,000 | 463,000 | 463,000 | 25 |
| 2003/09/09 | 477,000 | 480,000 | 462,000 | 477,000 | 27 |
| 2003/09/08 | 489,000 | 489,000 | 465,000 | 477,000 | 22 |
| 2003/09/05 | 500,000 | 500,000 | 482,000 | 491,000 | 34 |
| 2003/09/04 | 500,000 | 500,000 | 482,000 | 499,000 | 41 |
| 2003/09/03 | 501,000 | 519,000 | 477,000 | 510,000 | 123 |
| 2003/09/02 | 545,000 | 545,000 | 500,000 | 500,000 | 316 |
| 2003/09/01 | 515,000 | 515,000 | 515,000 | 515,000 | 25 |
| 2003/08/29 | 465,000 | 465,000 | 465,000 | 465,000 | 77 |
| 2003/08/28 | 400,000 | 415,000 | 391,000 | 415,000 | 26 |
| 2003/08/27 | 370,000 | 400,000 | 370,000 | 400,000 | 13 |
| 2003/08/26 | 350,000 | 380,000 | 350,000 | 380,000 | 13 |
| 2003/08/25 | 360,000 | 370,000 | 331,000 | 340,000 | 51 |
| 2003/08/22 | 410,000 | 410,000 | 370,000 | 370,000 | 35 |
| 2003/08/21 | 390,000 | 420,000 | 390,000 | 420,000 | 25 |
| 2003/08/20 | 372,000 | 385,000 | 360,000 | 385,000 | 34 |
| 2003/08/19 | 365,000 | 370,000 | 357,000 | 370,000 | 17 |
| 2003/08/18 | 340,000 | 355,000 | 340,000 | 355,000 | 13 |
| 2003/08/15 | 331,000 | 345,000 | 331,000 | 340,000 | 9 |
| 2003/08/14 | 333,000 | 340,000 | 333,000 | 333,000 | 15 |
| 2003/08/13 | 320,000 | 335,000 | 320,000 | 335,000 | 15 |
| 2003/08/12 | 300,000 | 320,000 | 300,000 | 320,000 | 50 |
| 2003/08/11 | 300,000 | 300,000 | 300,000 | 300,000 | 4 |
| 2003/08/08 | 300,000 | 300,000 | 300,000 | 300,000 | 5 |
| 2003/08/07 | 282,000 | 300,000 | 282,000 | 300,000 | 14 |
| 2003/08/06 | 270,000 | 280,000 | 270,000 | 280,000 | 8 |
| 2003/08/05 | 282,000 | 282,000 | 280,000 | 280,000 | 6 |
| 2003/08/04 | 290,000 | 300,000 | 280,000 | 280,000 | 14 |
| 2003/08/01 | 272,000 | 282,000 | 270,000 | 282,000 | 8 |
| 2003/07/31 | 270,000 | 270,000 | 270,000 | 270,000 | 3 |
| 2003/07/30 | 265,000 | 270,000 | 265,000 | 270,000 | 10 |
| 2003/07/29 | 260,000 | 263,000 | 257,000 | 263,000 | 10 |
| 2003/07/28 | 255,000 | 255,000 | 255,000 | 255,000 | 2 |
| 2003/07/25 | 255,000 | 255,000 | 255,000 | 255,000 | 6 |
| 2003/07/24 | 260,000 | 260,000 | 254,000 | 254,000 | 5 |
| 2003/07/23 | 252,000 | 254,000 | 252,000 | 254,000 | 6 |
| 2003/07/17 | 240,000 | 245,000 | 240,000 | 245,000 | 3 |
| 2003/07/16 | 250,000 | 250,000 | 245,000 | 245,000 | 4 |
| 2003/07/14 | 250,000 | 258,000 | 250,000 | 254,000 | 3 |
| 2003/07/11 | 260,000 | 260,000 | 258,000 | 258,000 | 4 |
| 2003/07/10 | 265,000 | 265,000 | 265,000 | 265,000 | 1 |
| 2003/07/09 | 265,000 | 265,000 | 265,000 | 265,000 | 5 |
| 2003/07/08 | 265,000 | 265,000 | 265,000 | 265,000 | 2 |
| 2003/07/07 | 261,000 | 261,000 | 261,000 | 261,000 | 2 |
| 2003/07/04 | 260,000 | 260,000 | 260,000 | 260,000 | 1 |
| 2003/07/03 | 248,000 | 254,000 | 248,000 | 254,000 | 4 |
| 2003/07/02 | 248,000 | 248,000 | 248,000 | 248,000 | 2 |
| 2003/06/27 | 261,000 | 261,000 | 260,000 | 260,000 | 7 |
| 2003/06/26 | 257,000 | 257,000 | 257,000 | 257,000 | 2 |
| 2003/06/24 | 268,000 | 268,000 | 265,000 | 265,000 | 9 |
| 2003/06/23 | 269,000 | 269,000 | 268,000 | 269,000 | 16 |
| 2003/06/20 | 272,000 | 272,000 | 257,000 | 269,000 | 23 |
| 2003/06/19 | 269,000 | 270,000 | 265,000 | 270,000 | 16 |
| 2003/06/18 | 270,000 | 270,000 | 260,000 | 269,000 | 15 |
| 2003/06/17 | 260,000 | 269,000 | 260,000 | 265,000 | 9 |
| 2003/06/16 | 265,000 | 265,000 | 260,000 | 260,000 | 2 |
| 2003/06/12 | 270,000 | 270,000 | 265,000 | 265,000 | 3 |
| 2003/06/10 | 256,000 | 269,000 | 256,000 | 265,000 | 13 |
| 2003/06/05 | 272,000 | 272,000 | 272,000 | 272,000 | 3 |
| 2003/06/03 | 273,000 | 273,000 | 273,000 | 273,000 | 5 |
| 2003/06/02 | 259,000 | 259,000 | 258,000 | 259,000 | 15 |
| 2003/05/30 | 254,000 | 254,000 | 254,000 | 254,000 | 4 |
| 2003/05/29 | 250,000 | 250,000 | 250,000 | 250,000 | 4 |
| 2003/05/28 | 252,000 | 252,000 | 252,000 | 252,000 | 2 |
| 2003/05/27 | 269,000 | 270,000 | 269,000 | 270,000 | 10 |
| 2003/05/26 | 270,000 | 270,000 | 270,000 | 270,000 | 4 |
| 2003/05/23 | 275,000 | 275,000 | 270,000 | 270,000 | 10 |
| 2003/05/22 | 265,000 | 265,000 | 265,000 | 265,000 | 4 |
| 2003/05/21 | 269,000 | 271,000 | 269,000 | 271,000 | 5 |
| 2003/05/20 | 269,000 | 269,000 | 269,000 | 269,000 | 6 |
| 2003/05/19 | 266,000 | 273,000 | 266,000 | 273,000 | 11 |
| 2003/05/16 | 249,000 | 269,000 | 249,000 | 269,000 | 10 |
| 2003/05/13 | 271,000 | 273,000 | 271,000 | 273,000 | 21 |
| 2003/05/12 | 270,000 | 272,000 | 268,000 | 272,000 | 10 |
| 2003/05/09 | 274,000 | 275,000 | 274,000 | 275,000 | 10 |
| 2003/05/08 | 270,000 | 275,000 | 270,000 | 273,000 | 9 |
| 2003/05/07 | 258,000 | 272,000 | 258,000 | 268,000 | 13 |
| 2003/05/06 | 250,000 | 251,000 | 250,000 | 250,000 | 10 |
| 2003/05/02 | 223,000 | 232,000 | 223,000 | 232,000 | 7 |
| 2003/05/01 | 212,000 | 212,000 | 212,000 | 212,000 | 2 |
| 2003/04/30 | 212,000 | 213,000 | 212,000 | 212,000 | 7 |
| 2003/04/28 | 230,000 | 230,000 | 230,000 | 230,000 | 4 |
| 2003/04/25 | 240,000 | 240,000 | 240,000 | 240,000 | 2 |
| 2003/04/24 | 260,000 | 260,000 | 250,000 | 250,000 | 22 |
| 2003/04/23 | 292,000 | 292,000 | 270,000 | 270,000 | 11 |
| 2003/04/22 | 275,000 | 290,000 | 275,000 | 290,000 | 12 |
| 2003/04/21 | 275,000 | 275,000 | 270,000 | 270,000 | 7 |
| 2003/04/18 | 268,000 | 270,000 | 268,000 | 270,000 | 5 |
| 2003/04/16 | 269,000 | 269,000 | 261,000 | 261,000 | 2 |
| 2003/04/15 | 266,000 | 270,000 | 265,000 | 265,000 | 6 |
| 2003/04/14 | 247,000 | 250,000 | 247,000 | 250,000 | 4 |
| 2003/04/11 | 247,000 | 247,000 | 247,000 | 247,000 | 1 |
| 2003/04/08 | 230,000 | 230,000 | 228,000 | 228,000 | 2 |
| 2003/04/07 | 230,000 | 230,000 | 230,000 | 230,000 | 5 |
| 2003/04/03 | 230,000 | 230,000 | 230,000 | 230,000 | 1 |
| 2003/04/02 | 250,000 | 250,000 | 250,000 | 250,000 | 1 |
| 2003/03/28 | 260,000 | 260,000 | 260,000 | 260,000 | 1 |
| 2003/03/26 | 280,000 | 280,000 | 280,000 | 280,000 | 1 |
| 2003/03/25 | 260,000 | 280,000 | 260,000 | 280,000 | 3 |
| 2003/03/24 | 262,000 | 262,000 | 260,000 | 260,000 | 8 |
| 2003/03/20 | 241,000 | 260,000 | 241,000 | 260,000 | 22 |
| 2003/03/19 | 220,000 | 240,000 | 220,000 | 240,000 | 10 |
| 2003/03/18 | 220,000 | 220,000 | 220,000 | 220,000 | 1 |
| 2003/03/17 | 185,000 | 200,000 | 185,000 | 200,000 | 3 |
| 2003/03/14 | 185,000 | 185,000 | 180,000 | 180,000 | 2 |
| 2003/03/13 | 190,000 | 190,000 | 185,000 | 185,000 | 3 |
| 2003/03/12 | 190,000 | 190,000 | 190,000 | 190,000 | 1 |
| 2003/03/11 | 210,000 | 210,000 | 197,000 | 197,000 | 2 |
| 2003/03/07 | 230,000 | 230,000 | 230,000 | 230,000 | 1 |
| 2003/03/06 | 230,000 | 230,000 | 230,000 | 230,000 | 3 |
| 2003/02/21 | 255,000 | 255,000 | 254,000 | 254,000 | 5 |
| 2003/02/20 | 270,000 | 270,000 | 260,000 | 260,000 | 24 |
| 2003/02/19 | 257,000 | 272,000 | 257,000 | 270,000 | 21 |
| 2003/02/18 | 249,000 | 263,000 | 249,000 | 263,000 | 14 |
| 2003/02/17 | 241,000 | 250,000 | 241,000 | 249,000 | 6 |
| 2003/02/14 | 213,000 | 235,000 | 213,000 | 235,000 | 33 |
| 2003/02/13 | 217,000 | 221,000 | 215,000 | 215,000 | 25 |
| 2003/02/12 | 195,000 | 215,000 | 195,000 | 215,000 | 22 |
| 2003/02/10 | 190,000 | 195,000 | 190,000 | 195,000 | 9 |
| 2003/02/07 | 189,000 | 190,000 | 188,000 | 190,000 | 3 |
| 2003/02/06 | 170,000 | 180,000 | 170,000 | 179,000 | 6 |
| 2003/02/05 | 160,000 | 160,000 | 160,000 | 160,000 | 1 |
| 2003/02/04 | 160,000 | 160,000 | 159,000 | 159,000 | 3 |
| 2003/02/03 | 159,000 | 159,000 | 159,000 | 159,000 | 1 |
| 2003/01/31 | 167,000 | 168,000 | 167,000 | 168,000 | 2 |
| 2003/01/28 | 159,000 | 168,000 | 159,000 | 168,000 | 5 |
| 2003/01/24 | 185,000 | 185,000 | 185,000 | 185,000 | 5 |
| 2003/01/23 | 155,000 | 175,000 | 155,000 | 175,000 | 6 |
| 2003/01/22 | 151,000 | 155,000 | 151,000 | 155,000 | 2 |
| 2003/01/20 | 166,000 | 166,000 | 151,000 | 151,000 | 16 |
| 2003/01/17 | 165,000 | 165,000 | 165,000 | 165,000 | 1 |
| 2003/01/16 | 172,000 | 172,000 | 172,000 | 172,000 | 2 |
| 2003/01/15 | 182,000 | 182,000 | 180,000 | 180,000 | 5 |
| 2003/01/10 | 185,000 | 185,000 | 185,000 | 185,000 | 1 |
| 2003/01/08 | 194,000 | 194,000 | 194,000 | 194,000 | 2 |
| 2003/01/07 | 205,000 | 205,000 | 203,000 | 203,000 | 2 |