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 |
|---|---|---|---|---|---|
| 2004/12/30 | 46,200 | 47,000 | 44,600 | 45,000 | 303 |
| 2004/12/29 | 40,700 | 44,600 | 40,700 | 44,600 | 514 |
| 2004/12/28 | 38,400 | 41,300 | 38,400 | 40,600 | 319 |
| 2004/12/27 | 37,400 | 38,200 | 37,300 | 37,400 | 206 |
| 2004/12/24 | 38,000 | 38,500 | 36,000 | 37,000 | 629 |
| 2004/12/22 | 39,000 | 39,200 | 38,200 | 38,200 | 349 |
| 2004/12/21 | 40,000 | 40,000 | 38,600 | 38,900 | 328 |
| 2004/12/20 | 40,800 | 41,000 | 39,700 | 40,000 | 221 |
| 2004/12/17 | 39,200 | 41,500 | 39,200 | 40,000 | 327 |
| 2004/12/16 | 42,900 | 42,900 | 39,300 | 40,000 | 207 |
| 2004/12/15 | 39,150 | 42,500 | 39,000 | 42,350 | 387 |
| 2004/12/14 | 38,200 | 40,000 | 37,900 | 38,500 | 174 |
| 2004/12/13 | 40,300 | 41,800 | 38,700 | 38,800 | 268 |
| 2004/12/10 | 42,000 | 42,000 | 40,000 | 41,900 | 246 |
| 2004/12/09 | 43,000 | 43,000 | 41,700 | 41,800 | 85 |
| 2004/12/08 | 45,000 | 45,000 | 42,600 | 42,800 | 351 |
| 2004/12/07 | 46,400 | 46,400 | 44,500 | 45,100 | 215 |
| 2004/12/06 | 48,400 | 48,400 | 46,400 | 46,400 | 38 |
| 2004/12/03 | 48,500 | 49,000 | 47,800 | 48,500 | 66 |
| 2004/12/02 | 48,400 | 49,000 | 47,500 | 49,000 | 55 |
| 2004/12/01 | 49,400 | 49,400 | 47,500 | 48,400 | 89 |
| 2004/11/30 | 50,000 | 50,000 | 47,500 | 49,400 | 115 |
| 2004/11/29 | 54,000 | 54,400 | 51,000 | 51,000 | 314 |
| 2004/11/26 | 50,000 | 53,100 | 50,000 | 52,500 | 623 |
| 2004/11/25 | 48,500 | 49,100 | 48,200 | 49,100 | 99 |
| 2004/11/24 | 47,300 | 48,000 | 47,000 | 47,300 | 104 |
| 2004/11/22 | 49,100 | 49,100 | 47,000 | 47,300 | 82 |
| 2004/11/19 | 51,000 | 51,000 | 49,000 | 49,100 | 70 |
| 2004/11/18 | 52,000 | 53,900 | 50,000 | 50,000 | 300 |
| 2004/11/17 | 50,900 | 54,000 | 50,200 | 54,000 | 161 |
| 2004/11/16 | 52,500 | 54,100 | 51,900 | 52,200 | 353 |
| 2004/11/15 | 49,000 | 53,000 | 49,000 | 52,000 | 237 |
| 2004/11/12 | 51,000 | 52,300 | 48,000 | 49,000 | 433 |
| 2004/11/11 | 45,900 | 49,500 | 45,900 | 49,500 | 211 |
| 2004/11/10 | 45,100 | 45,500 | 44,400 | 45,500 | 152 |
| 2004/11/09 | 46,000 | 46,000 | 45,100 | 45,100 | 86 |
| 2004/11/08 | 46,000 | 47,000 | 45,000 | 46,500 | 90 |
| 2004/11/05 | 46,500 | 46,500 | 43,200 | 46,000 | 183 |
| 2004/11/04 | 47,000 | 47,000 | 45,500 | 46,600 | 101 |
| 2004/11/02 | 46,900 | 47,000 | 44,900 | 47,000 | 46 |
| 2004/11/01 | 49,500 | 49,500 | 47,100 | 47,100 | 20 |
| 2004/10/29 | 51,000 | 51,000 | 49,500 | 49,500 | 53 |
| 2004/10/28 | 53,000 | 53,000 | 51,000 | 51,000 | 30 |
| 2004/10/27 | 50,500 | 53,500 | 50,500 | 51,000 | 98 |
| 2004/10/26 | 51,900 | 51,900 | 50,000 | 50,000 | 122 |
| 2004/10/25 | 53,000 | 54,000 | 52,500 | 53,000 | 99 |
| 2004/10/22 | 56,600 | 56,600 | 54,000 | 55,000 | 105 |
| 2004/10/21 | 57,700 | 58,000 | 56,600 | 56,600 | 103 |
| 2004/10/20 | 58,100 | 58,100 | 57,700 | 57,700 | 8 |
| 2004/10/19 | 56,600 | 58,000 | 56,600 | 57,000 | 59 |
| 2004/10/18 | 57,300 | 57,500 | 56,500 | 56,600 | 90 |
| 2004/10/15 | 58,000 | 58,000 | 57,000 | 57,300 | 108 |
| 2004/10/14 | 58,600 | 58,600 | 58,000 | 58,000 | 47 |
| 2004/10/13 | 58,500 | 58,900 | 58,500 | 58,700 | 23 |
| 2004/10/12 | 58,600 | 59,000 | 58,500 | 59,000 | 33 |
| 2004/10/08 | 59,000 | 59,500 | 58,000 | 59,000 | 74 |
| 2004/10/07 | 60,000 | 60,500 | 59,500 | 59,500 | 15 |
| 2004/10/06 | 61,500 | 61,500 | 59,000 | 61,000 | 79 |
| 2004/10/05 | 63,000 | 63,500 | 61,500 | 61,500 | 81 |
| 2004/10/04 | 64,200 | 65,000 | 63,000 | 63,500 | 139 |
| 2004/10/01 | 61,500 | 64,000 | 61,500 | 64,000 | 154 |
| 2004/09/30 | 56,500 | 61,000 | 56,500 | 59,000 | 144 |
| 2004/09/29 | 59,000 | 59,000 | 56,500 | 56,500 | 84 |
| 2004/09/28 | 59,500 | 60,000 | 59,000 | 59,000 | 65 |
| 2004/09/27 | 59,200 | 60,100 | 56,500 | 59,500 | 70 |
| 2004/09/24 | 60,000 | 60,100 | 59,100 | 59,200 | 72 |
| 2004/09/22 | 62,000 | 62,000 | 60,000 | 60,100 | 87 |
| 2004/09/21 | 62,300 | 62,300 | 61,500 | 62,000 | 98 |
| 2004/09/17 | 61,700 | 62,500 | 61,000 | 62,400 | 123 |
| 2004/09/16 | 63,000 | 63,000 | 61,500 | 61,700 | 117 |
| 2004/09/15 | 66,000 | 66,000 | 63,000 | 63,000 | 186 |
| 2004/09/14 | 66,000 | 66,900 | 64,900 | 66,000 | 193 |
| 2004/09/13 | 68,200 | 68,200 | 67,000 | 67,200 | 195 |
| 2004/09/10 | 68,700 | 68,700 | 67,500 | 68,200 | 51 |
| 2004/09/09 | 67,700 | 69,000 | 67,500 | 69,000 | 150 |
| 2004/09/08 | 68,000 | 69,000 | 67,200 | 67,700 | 262 |
| 2004/09/07 | 68,400 | 69,000 | 68,100 | 68,400 | 146 |
| 2004/09/06 | 72,000 | 72,000 | 68,100 | 68,400 | 104 |
| 2004/09/03 | 73,500 | 74,500 | 73,000 | 73,000 | 84 |
| 2004/09/02 | 75,000 | 75,100 | 73,000 | 73,200 | 86 |
| 2004/09/01 | 75,000 | 75,900 | 72,200 | 75,300 | 224 |
| 2004/08/31 | 75,000 | 76,000 | 73,000 | 76,000 | 64 |
| 2004/08/30 | 74,500 | 75,000 | 71,000 | 75,000 | 194 |
| 2004/08/27 | 75,000 | 81,600 | 74,900 | 77,500 | 443 |
| 2004/08/26 | 69,500 | 74,000 | 69,500 | 74,000 | 208 |
| 2004/08/25 | 66,600 | 69,000 | 66,300 | 69,000 | 60 |
| 2004/08/24 | 69,000 | 70,000 | 67,800 | 69,500 | 75 |
| 2004/08/23 | 71,000 | 71,000 | 69,000 | 70,000 | 115 |
| 2004/08/20 | 73,000 | 73,000 | 71,800 | 71,800 | 67 |
| 2004/08/19 | 71,000 | 71,800 | 71,000 | 71,800 | 40 |
| 2004/08/18 | 70,200 | 71,500 | 70,200 | 71,000 | 63 |
| 2004/08/17 | 73,100 | 74,400 | 70,500 | 74,400 | 85 |
| 2004/08/16 | 73,000 | 73,100 | 72,000 | 73,000 | 21 |
| 2004/08/13 | 76,700 | 76,700 | 73,000 | 73,000 | 70 |
| 2004/08/12 | 77,000 | 77,000 | 71,000 | 76,800 | 96 |
| 2004/08/11 | 75,400 | 81,000 | 75,400 | 77,000 | 200 |
| 2004/08/10 | 83,000 | 85,000 | 75,000 | 76,400 | 712 |
| 2004/08/09 | 72,500 | 73,000 | 72,200 | 73,000 | 163 |
| 2004/08/06 | 63,500 | 68,000 | 63,000 | 68,000 | 238 |
| 2004/08/05 | 59,700 | 63,000 | 58,000 | 63,000 | 377 |
| 2004/08/04 | 56,900 | 58,500 | 55,900 | 58,000 | 550 |
| 2004/08/03 | 65,000 | 65,000 | 60,900 | 60,900 | 262 |
| 2004/08/02 | 73,100 | 73,100 | 64,000 | 65,900 | 249 |
| 2004/07/30 | 73,500 | 74,500 | 73,000 | 73,500 | 105 |
| 2004/07/29 | 75,000 | 77,000 | 74,000 | 74,000 | 100 |
| 2004/07/28 | 74,100 | 75,000 | 72,000 | 75,000 | 298 |
| 2004/07/27 | 79,000 | 79,000 | 72,000 | 72,400 | 198 |
| 2004/07/26 | 83,700 | 83,700 | 81,000 | 81,000 | 55 |
| 2004/07/23 | 84,000 | 84,000 | 83,800 | 83,900 | 43 |
| 2004/07/22 | 86,000 | 86,000 | 80,000 | 82,500 | 242 |
| 2004/07/21 | 87,000 | 87,500 | 87,000 | 87,000 | 72 |
| 2004/07/20 | 90,000 | 90,000 | 87,000 | 87,000 | 61 |
| 2004/07/16 | 87,900 | 90,000 | 86,000 | 90,000 | 31 |
| 2004/07/15 | 90,000 | 90,000 | 86,000 | 87,900 | 86 |
| 2004/07/14 | 92,800 | 94,800 | 88,500 | 90,000 | 156 |
| 2004/07/13 | 91,100 | 92,800 | 90,300 | 92,800 | 247 |
| 2004/07/12 | 87,100 | 90,900 | 87,100 | 90,500 | 136 |
| 2004/07/09 | 87,000 | 89,000 | 86,000 | 86,500 | 137 |
| 2004/07/08 | 88,000 | 89,800 | 87,000 | 87,000 | 54 |
| 2004/07/07 | 86,300 | 87,900 | 85,100 | 87,000 | 215 |
| 2004/07/06 | 90,000 | 90,000 | 86,100 | 86,300 | 221 |
| 2004/07/05 | 90,700 | 90,700 | 89,000 | 89,800 | 219 |
| 2004/07/02 | 90,500 | 90,500 | 89,900 | 90,400 | 258 |
| 2004/07/01 | 91,500 | 91,500 | 89,900 | 90,200 | 156 |
| 2004/06/30 | 91,500 | 92,000 | 91,000 | 91,500 | 175 |
| 2004/06/29 | 92,000 | 92,200 | 89,900 | 91,800 | 186 |
| 2004/06/28 | 91,900 | 91,900 | 89,100 | 91,500 | 315 |
| 2004/06/25 | 94,600 | 95,000 | 92,000 | 92,200 | 124 |
| 2004/06/24 | 97,000 | 97,000 | 94,500 | 95,000 | 158 |
| 2004/06/23 | 98,100 | 98,200 | 97,000 | 97,000 | 154 |
| 2004/06/22 | 97,300 | 99,000 | 97,300 | 98,200 | 171 |
| 2004/06/21 | 97,000 | 98,800 | 97,000 | 97,000 | 198 |
| 2004/06/18 | 96,000 | 97,000 | 95,000 | 97,000 | 296 |
| 2004/06/17 | 98,800 | 98,800 | 96,000 | 96,500 | 411 |
| 2004/06/16 | 98,500 | 100,000 | 98,000 | 98,800 | 245 |
| 2004/06/15 | 99,100 | 99,300 | 98,000 | 98,500 | 230 |
| 2004/06/14 | 99,200 | 104,000 | 99,200 | 99,600 | 442 |
| 2004/06/11 | 108,000 | 108,000 | 98,000 | 103,000 | 1,211 |
| 2004/06/10 | 115,000 | 117,000 | 107,000 | 112,000 | 1,917 |
| 2004/06/09 | 102,000 | 107,000 | 101,000 | 107,000 | 411 |
| 2004/06/08 | 90,000 | 97,500 | 90,000 | 97,000 | 510 |
| 2004/06/07 | 88,600 | 90,000 | 88,000 | 90,000 | 113 |
| 2004/06/04 | 87,000 | 91,800 | 87,000 | 88,000 | 123 |
| 2004/06/03 | 90,000 | 90,100 | 87,100 | 88,000 | 61 |
| 2004/06/02 | 89,900 | 89,900 | 88,300 | 89,500 | 87 |
| 2004/06/01 | 87,100 | 90,000 | 87,000 | 90,000 | 66 |
| 2004/05/31 | 86,000 | 86,500 | 85,000 | 86,500 | 114 |
| 2004/05/28 | 85,900 | 87,500 | 85,200 | 86,300 | 53 |
| 2004/05/27 | 88,000 | 88,000 | 85,000 | 85,500 | 202 |
| 2004/05/26 | 90,000 | 91,000 | 88,000 | 88,000 | 100 |
| 2004/05/25 | 94,400 | 94,400 | 88,600 | 90,000 | 170 |
| 2004/05/24 | 93,000 | 94,500 | 93,000 | 94,400 | 83 |
| 2004/05/21 | 87,000 | 91,500 | 87,000 | 91,000 | 189 |
| 2004/05/20 | 88,000 | 91,500 | 86,100 | 88,000 | 240 |
| 2004/05/19 | 83,600 | 91,500 | 83,600 | 88,000 | 169 |
| 2004/05/18 | 80,000 | 87,200 | 75,000 | 82,100 | 346 |
| 2004/05/17 | 93,000 | 93,000 | 83,500 | 85,000 | 226 |
| 2004/05/14 | 95,000 | 96,000 | 93,000 | 93,500 | 118 |
| 2004/05/13 | 100,000 | 100,000 | 95,000 | 95,000 | 266 |
| 2004/05/12 | 93,500 | 100,000 | 93,200 | 97,000 | 247 |
| 2004/05/11 | 91,000 | 96,500 | 90,000 | 92,500 | 463 |
| 2004/05/10 | 110,000 | 111,000 | 95,100 | 100,000 | 452 |
| 2004/05/07 | 117,000 | 118,000 | 111,000 | 115,000 | 347 |
| 2004/05/06 | 122,000 | 122,000 | 117,000 | 117,000 | 339 |
| 2004/04/30 | 123,000 | 125,000 | 117,000 | 121,000 | 608 |
| 2004/04/28 | 125,000 | 128,000 | 121,000 | 126,000 | 1,324 |
| 2004/04/27 | 117,000 | 128,000 | 115,000 | 123,000 | 1,013 |
| 2004/04/26 | 118,000 | 118,000 | 114,000 | 116,000 | 306 |
| 2004/04/23 | 118,000 | 118,000 | 114,000 | 116,000 | 314 |
| 2004/04/22 | 115,000 | 117,000 | 114,000 | 117,000 | 166 |
| 2004/04/21 | 117,000 | 117,000 | 114,000 | 114,000 | 235 |
| 2004/04/20 | 113,000 | 118,000 | 113,000 | 117,000 | 256 |
| 2004/04/19 | 116,000 | 118,000 | 111,000 | 113,000 | 398 |
| 2004/04/16 | 113,000 | 118,000 | 113,000 | 115,000 | 282 |
| 2004/04/15 | 117,000 | 117,000 | 111,000 | 112,000 | 413 |
| 2004/04/14 | 119,000 | 120,000 | 116,000 | 118,000 | 471 |
| 2004/04/13 | 119,000 | 122,000 | 118,000 | 119,000 | 608 |
| 2004/04/12 | 113,000 | 121,000 | 112,000 | 120,000 | 675 |
| 2004/04/09 | 114,000 | 114,000 | 111,000 | 112,000 | 428 |
| 2004/04/08 | 117,000 | 117,000 | 113,000 | 117,000 | 468 |
| 2004/04/07 | 119,000 | 121,000 | 113,000 | 119,000 | 803 |
| 2004/04/06 | 128,000 | 128,000 | 119,000 | 121,000 | 504 |
| 2004/04/05 | 135,000 | 135,000 | 127,000 | 129,000 | 759 |
| 2004/04/02 | 130,000 | 137,000 | 130,000 | 135,000 | 1,238 |
| 2004/04/01 | 123,000 | 130,000 | 118,000 | 129,000 | 1,401 |
| 2004/03/31 | 107,000 | 126,000 | 107,000 | 123,000 | 1,531 |
| 2004/03/30 | 105,000 | 108,000 | 104,000 | 107,000 | 342 |
| 2004/03/29 | 105,000 | 107,000 | 104,000 | 104,000 | 237 |
| 2004/03/26 | 102,000 | 106,000 | 101,000 | 106,000 | 293 |
| 2004/03/25 | 104,000 | 105,000 | 101,000 | 103,000 | 440 |
| 2004/03/24 | 102,000 | 103,000 | 100,000 | 102,000 | 375 |
| 2004/03/23 | 102,000 | 103,000 | 100,000 | 103,000 | 263 |
| 2004/03/22 | 105,000 | 105,000 | 101,000 | 105,000 | 460 |
| 2004/03/19 | 100,000 | 110,000 | 99,500 | 107,000 | 611 |
| 2004/03/18 | 108,000 | 109,000 | 101,000 | 105,000 | 282 |
| 2004/03/17 | 104,000 | 108,000 | 104,000 | 108,000 | 309 |
| 2004/03/16 | 110,000 | 110,000 | 103,000 | 104,000 | 383 |
| 2004/03/15 | 112,000 | 114,000 | 105,000 | 110,000 | 534 |
| 2004/03/12 | 116,000 | 116,000 | 108,000 | 112,000 | 747 |
| 2004/03/11 | 109,000 | 119,000 | 108,000 | 118,000 | 2,347 |
| 2004/03/10 | 95,000 | 105,000 | 95,000 | 105,000 | 1,285 |
| 2004/03/09 | 90,600 | 94,500 | 90,600 | 94,100 | 290 |
| 2004/03/08 | 89,000 | 90,000 | 88,500 | 90,000 | 235 |
| 2004/03/05 | 87,300 | 90,000 | 87,300 | 88,500 | 263 |
| 2004/03/04 | 87,100 | 88,100 | 85,000 | 87,000 | 437 |
| 2004/03/03 | 89,000 | 89,100 | 87,000 | 87,100 | 306 |
| 2004/03/02 | 90,000 | 91,300 | 88,600 | 88,800 | 206 |
| 2004/03/01 | 92,100 | 94,200 | 88,300 | 88,500 | 402 |
| 2004/02/27 | 90,100 | 91,000 | 86,000 | 90,500 | 465 |
| 2004/02/26 | 96,500 | 102,000 | 95,000 | 95,000 | 1,066 |
| 2004/02/25 | 82,000 | 95,500 | 80,100 | 95,500 | 1,207 |
| 2004/02/24 | 89,000 | 89,000 | 83,000 | 85,500 | 287 |
| 2004/02/23 | 92,800 | 93,000 | 89,000 | 89,000 | 658 |
| 2004/02/20 | 86,000 | 91,900 | 80,000 | 91,800 | 921 |
| 2004/02/19 | 89,100 | 89,100 | 87,000 | 88,000 | 186 |
| 2004/02/18 | 96,000 | 96,000 | 88,000 | 90,100 | 333 |
| 2004/02/17 | 102,000 | 102,000 | 94,300 | 95,000 | 307 |
| 2004/02/16 | 104,000 | 104,000 | 102,000 | 102,000 | 91 |
| 2004/02/13 | 103,000 | 104,000 | 101,000 | 103,000 | 128 |
| 2004/02/12 | 104,000 | 105,000 | 102,000 | 103,000 | 160 |
| 2004/02/10 | 105,000 | 106,000 | 103,000 | 105,000 | 130 |
| 2004/02/09 | 103,000 | 108,000 | 103,000 | 103,000 | 405 |
| 2004/02/06 | 101,000 | 103,000 | 100,000 | 101,000 | 253 |
| 2004/02/05 | 104,000 | 104,000 | 100,000 | 101,000 | 185 |
| 2004/02/04 | 106,000 | 106,000 | 102,000 | 102,000 | 144 |
| 2004/02/03 | 107,000 | 108,000 | 104,000 | 105,000 | 285 |
| 2004/02/02 | 107,000 | 107,000 | 100,000 | 104,000 | 405 |
| 2004/01/30 | 107,000 | 107,000 | 104,000 | 106,000 | 155 |
| 2004/01/29 | 109,000 | 109,000 | 104,000 | 107,000 | 377 |
| 2004/01/28 | 109,000 | 112,000 | 106,000 | 109,000 | 361 |
| 2004/01/27 | 113,000 | 113,000 | 105,000 | 109,000 | 564 |
| 2004/01/26 | 112,000 | 116,000 | 112,000 | 114,000 | 492 |
| 2004/01/23 | 104,000 | 111,000 | 103,000 | 108,000 | 402 |
| 2004/01/22 | 111,000 | 111,000 | 104,000 | 106,000 | 321 |
| 2004/01/21 | 116,000 | 117,000 | 110,000 | 110,000 | 447 |
| 2004/01/20 | 115,000 | 118,000 | 114,000 | 115,000 | 428 |
| 2004/01/19 | 111,000 | 117,000 | 110,000 | 114,000 | 484 |
| 2004/01/16 | 115,000 | 116,000 | 109,000 | 112,000 | 298 |
| 2004/01/15 | 119,000 | 124,000 | 115,000 | 117,000 | 832 |
| 2004/01/14 | 118,000 | 118,000 | 115,000 | 117,000 | 103 |
| 2004/01/13 | 120,000 | 121,000 | 115,000 | 118,000 | 154 |
| 2004/01/09 | 126,000 | 128,000 | 119,000 | 121,000 | 485 |
| 2004/01/08 | 118,000 | 127,000 | 115,000 | 122,000 | 597 |
| 2004/01/07 | 115,000 | 123,000 | 114,000 | 116,000 | 302 |
| 2004/01/06 | 130,000 | 130,000 | 111,000 | 112,000 | 463 |
| 2004/01/05 | 143,000 | 143,000 | 125,000 | 131,000 | 88 |