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 |
|---|---|---|---|---|---|
| 2005/12/30 | 73,800 | 74,700 | 70,800 | 72,000 | 395 |
| 2005/12/29 | 74,700 | 75,500 | 73,900 | 73,900 | 392 |
| 2005/12/28 | 73,000 | 74,600 | 73,000 | 74,500 | 258 |
| 2005/12/27 | 75,000 | 75,100 | 73,000 | 73,800 | 629 |
| 2005/12/26 | 77,700 | 77,700 | 75,800 | 75,800 | 860 |
| 2005/12/22 | 77,400 | 77,900 | 76,500 | 77,000 | 569 |
| 2005/12/21 | 78,100 | 78,100 | 77,200 | 77,500 | 503 |
| 2005/12/20 | 78,300 | 79,800 | 77,000 | 78,600 | 539 |
| 2005/12/19 | 79,100 | 79,100 | 77,700 | 78,300 | 397 |
| 2005/12/16 | 78,000 | 79,200 | 78,000 | 79,100 | 369 |
| 2005/12/15 | 79,800 | 80,200 | 78,600 | 78,600 | 238 |
| 2005/12/14 | 81,500 | 81,700 | 79,800 | 79,800 | 278 |
| 2005/12/13 | 82,300 | 83,000 | 78,500 | 80,500 | 367 |
| 2005/12/12 | 83,000 | 84,300 | 81,200 | 81,900 | 521 |
| 2005/12/09 | 79,700 | 82,900 | 79,600 | 82,900 | 584 |
| 2005/12/08 | 78,000 | 80,300 | 78,000 | 79,200 | 663 |
| 2005/12/07 | 76,800 | 78,000 | 76,500 | 77,900 | 319 |
| 2005/12/06 | 76,500 | 78,000 | 76,000 | 77,200 | 326 |
| 2005/12/05 | 79,800 | 79,800 | 74,000 | 75,800 | 1,438 |
| 2005/12/02 | 80,600 | 81,600 | 79,600 | 80,000 | 534 |
| 2005/12/01 | 80,600 | 81,500 | 79,900 | 80,600 | 259 |
| 2005/11/30 | 84,000 | 84,000 | 81,000 | 81,600 | 466 |
| 2005/11/29 | 84,000 | 84,900 | 82,600 | 82,600 | 955 |
| 2005/11/28 | 79,900 | 84,000 | 78,200 | 82,000 | 1,552 |
| 2005/11/25 | 78,500 | 79,500 | 73,500 | 77,700 | 944 |
| 2005/11/24 | 83,200 | 89,000 | 77,600 | 78,500 | 2,935 |
| 2005/11/22 | 73,300 | 82,500 | 73,300 | 81,800 | 4,058 |
| 2005/11/21 | 70,100 | 73,400 | 70,100 | 73,100 | 933 |
| 2005/11/18 | 67,200 | 70,500 | 67,200 | 70,000 | 533 |
| 2005/11/17 | 67,300 | 68,000 | 66,500 | 67,100 | 441 |
| 2005/11/16 | 67,200 | 68,500 | 67,100 | 67,600 | 269 |
| 2005/11/15 | 69,100 | 69,200 | 67,100 | 68,000 | 477 |
| 2005/11/14 | 70,000 | 70,000 | 68,400 | 69,100 | 361 |
| 2005/11/11 | 69,800 | 70,900 | 69,500 | 70,000 | 229 |
| 2005/11/10 | 70,500 | 70,800 | 69,200 | 70,400 | 311 |
| 2005/11/09 | 69,500 | 73,000 | 68,500 | 71,400 | 697 |
| 2005/11/08 | 68,400 | 69,400 | 68,000 | 69,400 | 170 |
| 2005/11/07 | 69,600 | 69,600 | 67,100 | 68,400 | 233 |
| 2005/11/04 | 68,600 | 69,800 | 68,100 | 69,100 | 217 |
| 2005/11/02 | 69,000 | 69,900 | 68,000 | 68,300 | 466 |
| 2005/11/01 | 72,200 | 73,500 | 69,000 | 70,700 | 399 |
| 2005/10/31 | 68,000 | 72,000 | 68,000 | 71,400 | 662 |
| 2005/10/28 | 67,900 | 70,000 | 65,900 | 67,000 | 364 |
| 2005/10/27 | 70,000 | 70,000 | 67,000 | 67,800 | 297 |
| 2005/10/26 | 70,400 | 72,300 | 70,000 | 70,000 | 370 |
| 2005/10/25 | 68,000 | 73,000 | 67,200 | 71,400 | 952 |
| 2005/10/24 | 64,900 | 68,100 | 64,800 | 68,100 | 773 |
| 2005/10/21 | 64,900 | 65,000 | 62,700 | 63,100 | 562 |
| 2005/10/20 | 68,000 | 68,000 | 64,600 | 65,400 | 579 |
| 2005/10/19 | 70,000 | 70,200 | 68,000 | 68,000 | 542 |
| 2005/10/18 | 71,300 | 71,300 | 69,500 | 70,000 | 434 |
| 2005/10/17 | 71,600 | 72,000 | 71,100 | 71,300 | 347 |
| 2005/10/14 | 71,600 | 72,500 | 71,100 | 71,200 | 303 |
| 2005/10/13 | 72,000 | 72,500 | 71,600 | 72,100 | 245 |
| 2005/10/12 | 73,600 | 73,600 | 70,600 | 71,600 | 286 |
| 2005/10/11 | 74,500 | 74,600 | 73,400 | 73,600 | 335 |
| 2005/10/07 | 71,100 | 72,900 | 71,100 | 72,500 | 289 |
| 2005/10/06 | 71,000 | 72,100 | 70,300 | 71,000 | 392 |
| 2005/10/05 | 73,100 | 73,100 | 70,100 | 71,000 | 242 |
| 2005/10/04 | 75,500 | 75,500 | 71,900 | 72,100 | 731 |
| 2005/10/03 | 71,100 | 78,200 | 71,100 | 75,600 | 730 |
| 2005/09/30 | 70,000 | 71,500 | 70,000 | 70,600 | 491 |
| 2005/09/29 | 69,900 | 73,800 | 69,900 | 70,200 | 566 |
| 2005/09/28 | 72,200 | 75,500 | 69,100 | 71,900 | 1,058 |
| 2005/09/27 | 72,000 | 73,000 | 70,200 | 70,200 | 998 |
| 2005/09/26 | 81,000 | 81,000 | 75,600 | 75,600 | 978 |
| 2005/09/22 | 84,800 | 84,800 | 81,100 | 82,400 | 548 |
| 2005/09/21 | 88,200 | 88,800 | 85,000 | 85,300 | 577 |
| 2005/09/20 | 90,000 | 90,400 | 87,300 | 88,400 | 299 |
| 2005/09/16 | 90,000 | 90,500 | 88,300 | 89,900 | 289 |
| 2005/09/15 | 89,000 | 93,100 | 88,200 | 90,200 | 464 |
| 2005/09/14 | 89,200 | 91,000 | 89,200 | 90,000 | 413 |
| 2005/09/13 | 88,300 | 92,500 | 88,300 | 92,000 | 467 |
| 2005/09/12 | 89,500 | 90,000 | 85,200 | 88,000 | 500 |
| 2005/09/09 | 92,200 | 92,200 | 88,100 | 90,600 | 602 |
| 2005/09/08 | 98,100 | 102,000 | 92,000 | 92,100 | 2,529 |
| 2005/09/07 | 89,100 | 97,100 | 88,000 | 97,100 | 3,186 |
| 2005/09/06 | 86,500 | 88,500 | 85,100 | 87,100 | 683 |
| 2005/09/05 | 87,000 | 87,000 | 84,800 | 84,900 | 874 |
| 2005/09/02 | 89,900 | 89,900 | 88,000 | 89,000 | 635 |
| 2005/09/01 | 92,800 | 92,800 | 86,400 | 88,900 | 1,250 |
| 2005/08/31 | 96,800 | 96,800 | 92,000 | 92,000 | 581 |
| 2005/08/30 | 95,800 | 97,900 | 93,500 | 96,800 | 1,189 |
| 2005/08/29 | 99,100 | 100,000 | 98,000 | 98,800 | 344 |
| 2005/08/26 | 102,000 | 102,000 | 99,300 | 101,000 | 438 |
| 2005/08/25 | 105,000 | 106,000 | 99,900 | 100,000 | 963 |
| 2005/08/24 | 106,000 | 106,000 | 102,000 | 103,000 | 614 |
| 2005/08/23 | 108,000 | 108,000 | 105,000 | 107,000 | 509 |
| 2005/08/22 | 108,000 | 109,000 | 105,000 | 107,000 | 564 |
| 2005/08/19 | 110,000 | 112,000 | 108,000 | 108,000 | 1,230 |
| 2005/08/18 | 107,000 | 110,000 | 105,000 | 110,000 | 1,568 |
| 2005/08/17 | 103,000 | 105,000 | 100,000 | 105,000 | 1,289 |
| 2005/08/16 | 98,800 | 103,000 | 98,500 | 103,000 | 1,376 |
| 2005/08/15 | 98,000 | 99,800 | 97,900 | 99,800 | 1,454 |
| 2005/08/12 | 97,200 | 105,000 | 97,200 | 103,000 | 2,593 |
| 2005/08/11 | 102,000 | 102,000 | 96,800 | 97,100 | 2,479 |
| 2005/08/10 | 106,000 | 107,000 | 101,000 | 102,000 | 2,457 |
| 2005/08/09 | 107,000 | 115,000 | 101,000 | 102,000 | 2,845 |
| 2005/08/08 | 105,000 | 112,000 | 103,000 | 109,000 | 3,053 |
| 2005/08/05 | 110,000 | 122,000 | 107,000 | 113,000 | 7,875 |
| 2005/08/04 | 98,000 | 106,000 | 96,500 | 106,000 | 2,269 |
| 2005/08/03 | 110,000 | 114,000 | 98,000 | 103,000 | 3,598 |
| 2005/08/02 | 115,000 | 116,000 | 110,000 | 112,000 | 3,041 |
| 2005/08/01 | 111,000 | 118,000 | 104,000 | 117,000 | 6,128 |
| 2005/07/29 | 102,000 | 121,000 | 98,500 | 107,000 | 13,305 |
| 2005/07/28 | 92,000 | 102,000 | 90,500 | 102,000 | 8,263 |
| 2005/07/27 | 90,300 | 96,800 | 89,500 | 91,400 | 6,106 |
| 2005/07/26 | 80,500 | 90,300 | 77,200 | 88,300 | 6,227 |
| 2005/07/25 | 78,800 | 81,600 | 77,800 | 80,300 | 1,998 |
| 2005/07/22 | 76,900 | 78,000 | 75,200 | 77,500 | 701 |
| 2005/07/21 | 75,800 | 78,500 | 74,800 | 77,000 | 813 |
| 2005/07/20 | 74,400 | 75,000 | 73,300 | 74,700 | 400 |
| 2005/07/19 | 74,900 | 74,900 | 73,000 | 74,600 | 197 |
| 2005/07/15 | 72,900 | 74,900 | 72,000 | 74,900 | 138 |
| 2005/07/14 | 74,900 | 74,900 | 72,500 | 74,000 | 372 |
| 2005/07/13 | 71,200 | 75,000 | 71,000 | 74,500 | 485 |
| 2005/07/12 | 71,900 | 71,900 | 70,000 | 70,200 | 385 |
| 2005/07/11 | 72,900 | 72,900 | 71,100 | 72,100 | 186 |
| 2005/07/08 | 71,000 | 73,000 | 70,000 | 73,000 | 116 |
| 2005/07/07 | 72,000 | 73,000 | 70,000 | 71,900 | 248 |
| 2005/07/06 | 72,100 | 72,900 | 71,100 | 72,900 | 254 |
| 2005/07/05 | 72,200 | 79,100 | 72,000 | 73,500 | 1,578 |
| 2005/07/04 | 67,500 | 72,000 | 67,500 | 72,000 | 558 |
| 2005/07/01 | 68,700 | 68,700 | 66,600 | 67,000 | 378 |
| 2005/06/30 | 69,000 | 69,000 | 66,100 | 68,700 | 589 |
| 2005/06/29 | 70,500 | 70,800 | 68,500 | 68,900 | 494 |
| 2005/06/28 | 71,300 | 71,300 | 70,100 | 70,100 | 277 |
| 2005/06/27 | 68,300 | 71,000 | 68,200 | 70,300 | 952 |
| 2005/06/24 | 74,600 | 74,600 | 71,800 | 72,800 | 533 |
| 2005/06/23 | 76,300 | 78,000 | 74,100 | 75,400 | 371 |
| 2005/06/22 | 76,800 | 79,700 | 76,300 | 77,000 | 561 |
| 2005/06/21 | 79,900 | 80,000 | 75,600 | 76,300 | 1,027 |
| 2005/06/20 | 72,200 | 79,900 | 72,000 | 79,300 | 1,126 |
| 2005/06/17 | 71,000 | 72,000 | 70,000 | 71,400 | 284 |
| 2005/06/16 | 73,400 | 73,400 | 69,000 | 71,000 | 694 |
| 2005/06/15 | 70,000 | 73,000 | 68,500 | 72,400 | 821 |
| 2005/06/14 | 76,000 | 76,000 | 72,000 | 72,000 | 662 |
| 2005/06/13 | 80,000 | 80,000 | 75,600 | 76,700 | 607 |
| 2005/06/10 | 79,000 | 79,500 | 75,500 | 79,000 | 680 |
| 2005/06/09 | 76,000 | 81,000 | 74,200 | 79,000 | 1,161 |
| 2005/06/08 | 73,800 | 76,500 | 70,500 | 76,000 | 1,477 |
| 2005/06/07 | 75,500 | 83,500 | 74,000 | 76,800 | 5,048 |
| 2005/06/06 | 68,500 | 73,500 | 68,500 | 73,500 | 1,516 |
| 2005/06/03 | 67,600 | 68,500 | 65,500 | 68,500 | 594 |
| 2005/06/02 | 68,000 | 68,300 | 67,000 | 68,000 | 414 |
| 2005/06/01 | 68,000 | 68,500 | 64,700 | 68,500 | 717 |
| 2005/05/31 | 67,100 | 69,400 | 66,300 | 67,500 | 2,274 |
| 2005/05/30 | 61,900 | 66,400 | 61,400 | 66,400 | 2,103 |
| 2005/05/27 | 57,100 | 61,400 | 57,100 | 61,400 | 1,620 |
| 2005/05/26 | 59,200 | 59,200 | 55,600 | 56,400 | 693 |
| 2005/05/25 | 61,200 | 61,300 | 59,000 | 59,700 | 645 |
| 2005/05/24 | 62,500 | 63,500 | 61,100 | 61,300 | 383 |
| 2005/05/23 | 62,000 | 65,000 | 59,000 | 63,000 | 1,117 |
| 2005/05/20 | 65,900 | 66,400 | 61,300 | 62,000 | 1,008 |
| 2005/05/19 | 72,100 | 72,100 | 65,000 | 65,900 | 1,487 |
| 2005/05/18 | 68,600 | 73,900 | 63,100 | 69,500 | 2,991 |
| 2005/05/17 | 81,100 | 81,500 | 73,100 | 73,100 | 3,097 |
| 2005/05/16 | 75,700 | 83,700 | 73,500 | 83,100 | 6,370 |
| 2005/05/13 | 69,000 | 73,100 | 65,200 | 71,700 | 4,891 |
| 2005/05/12 | 70,000 | 70,000 | 70,000 | 70,000 | 331 |
| 2005/05/11 | 64,000 | 65,000 | 62,500 | 65,000 | 1,674 |
| 2005/05/10 | 59,000 | 63,900 | 58,000 | 60,000 | 2,981 |
| 2005/05/09 | 68,500 | 68,500 | 60,000 | 60,000 | 4,464 |
| 2005/05/06 | 65,000 | 65,000 | 65,000 | 65,000 | 429 |
| 2005/05/02 | 55,000 | 55,000 | 55,000 | 55,000 | 313 |
| 2005/04/28 | 50,000 | 50,000 | 50,000 | 50,000 | 176 |
| 2005/04/27 | 46,000 | 46,000 | 46,000 | 46,000 | 204 |
| 2005/04/26 | 40,650 | 42,650 | 40,650 | 42,000 | 207 |
| 2005/04/25 | 41,000 | 41,200 | 39,500 | 40,600 | 126 |
| 2005/04/22 | 41,000 | 41,000 | 40,100 | 41,000 | 92 |
| 2005/04/21 | 41,000 | 41,000 | 40,000 | 40,000 | 122 |
| 2005/04/20 | 40,000 | 40,800 | 40,000 | 40,600 | 76 |
| 2005/04/19 | 38,300 | 39,200 | 38,300 | 39,200 | 29 |
| 2005/04/18 | 39,000 | 39,050 | 38,300 | 38,300 | 139 |
| 2005/04/15 | 39,600 | 40,000 | 39,550 | 39,700 | 69 |
| 2005/04/14 | 40,500 | 40,500 | 39,550 | 40,000 | 148 |
| 2005/04/13 | 41,700 | 41,700 | 40,000 | 40,600 | 81 |
| 2005/04/12 | 41,300 | 42,000 | 41,000 | 41,500 | 68 |
| 2005/04/11 | 41,400 | 42,500 | 41,200 | 41,600 | 91 |
| 2005/04/08 | 40,850 | 41,400 | 40,600 | 41,400 | 118 |
| 2005/04/07 | 40,850 | 40,900 | 39,950 | 40,450 | 52 |
| 2005/04/06 | 40,800 | 40,900 | 39,950 | 40,450 | 228 |
| 2005/04/05 | 41,400 | 41,400 | 40,100 | 40,400 | 131 |
| 2005/04/04 | 40,000 | 41,000 | 39,800 | 41,000 | 188 |
| 2005/04/01 | 39,050 | 42,550 | 39,050 | 39,600 | 728 |
| 2005/03/31 | 38,100 | 39,050 | 38,100 | 39,050 | 96 |
| 2005/03/30 | 38,600 | 39,000 | 38,000 | 38,300 | 235 |
| 2005/03/29 | 38,700 | 39,500 | 38,200 | 39,000 | 144 |
| 2005/03/28 | 39,800 | 40,000 | 39,100 | 39,800 | 105 |
| 2005/03/25 | 39,900 | 40,250 | 39,800 | 40,000 | 106 |
| 2005/03/24 | 40,900 | 40,900 | 40,350 | 40,350 | 111 |
| 2005/03/23 | 40,500 | 40,650 | 40,100 | 40,600 | 116 |
| 2005/03/22 | 39,900 | 40,500 | 39,600 | 40,500 | 167 |
| 2005/03/18 | 39,900 | 40,000 | 39,900 | 39,900 | 144 |
| 2005/03/17 | 41,350 | 41,400 | 39,800 | 39,800 | 298 |
| 2005/03/16 | 40,500 | 41,500 | 40,500 | 41,350 | 115 |
| 2005/03/15 | 41,250 | 41,900 | 41,050 | 41,500 | 126 |
| 2005/03/14 | 42,000 | 42,650 | 41,700 | 42,650 | 72 |
| 2005/03/11 | 41,900 | 41,950 | 41,600 | 41,950 | 137 |
| 2005/03/10 | 41,300 | 41,950 | 41,300 | 41,950 | 62 |
| 2005/03/09 | 41,700 | 42,100 | 41,600 | 42,000 | 42 |
| 2005/03/08 | 41,900 | 42,400 | 41,900 | 42,400 | 101 |
| 2005/03/07 | 42,300 | 42,700 | 41,500 | 42,700 | 222 |
| 2005/03/04 | 43,550 | 43,550 | 42,400 | 42,700 | 91 |
| 2005/03/03 | 43,900 | 43,900 | 43,000 | 43,600 | 133 |
| 2005/03/02 | 43,700 | 44,100 | 43,050 | 43,900 | 119 |
| 2005/03/01 | 44,500 | 44,500 | 43,500 | 43,850 | 205 |
| 2005/02/28 | 44,100 | 44,500 | 43,300 | 43,750 | 118 |
| 2005/02/25 | 42,600 | 43,800 | 42,600 | 43,600 | 90 |
| 2005/02/24 | 42,350 | 42,500 | 42,300 | 42,500 | 175 |
| 2005/02/23 | 43,800 | 43,800 | 42,500 | 43,000 | 270 |
| 2005/02/22 | 44,500 | 44,600 | 43,900 | 44,600 | 93 |
| 2005/02/21 | 44,550 | 44,550 | 43,600 | 44,550 | 142 |
| 2005/02/18 | 44,600 | 44,600 | 43,500 | 44,550 | 133 |
| 2005/02/17 | 44,500 | 44,600 | 43,200 | 44,600 | 207 |
| 2005/02/16 | 45,100 | 45,300 | 44,100 | 44,500 | 125 |
| 2005/02/15 | 46,900 | 46,900 | 44,600 | 45,300 | 316 |
| 2005/02/14 | 47,800 | 47,800 | 46,900 | 46,900 | 204 |
| 2005/02/10 | 47,250 | 48,000 | 47,000 | 47,900 | 105 |
| 2005/02/09 | 47,300 | 48,000 | 47,000 | 48,000 | 153 |
| 2005/02/08 | 48,200 | 49,000 | 47,000 | 49,000 | 196 |
| 2005/02/07 | 50,800 | 51,200 | 48,400 | 48,400 | 567 |
| 2005/02/04 | 51,000 | 51,000 | 49,000 | 49,900 | 1,622 |
| 2005/02/03 | 45,300 | 48,000 | 44,800 | 48,000 | 759 |
| 2005/02/02 | 43,300 | 45,650 | 43,300 | 44,500 | 428 |
| 2005/02/01 | 43,500 | 43,900 | 43,000 | 43,500 | 255 |
| 2005/01/31 | 44,600 | 44,600 | 43,300 | 43,800 | 319 |
| 2005/01/28 | 45,050 | 45,250 | 44,500 | 44,600 | 155 |
| 2005/01/27 | 45,650 | 45,650 | 45,100 | 45,300 | 195 |
| 2005/01/26 | 46,000 | 46,000 | 45,600 | 45,650 | 90 |
| 2005/01/25 | 46,200 | 46,300 | 45,750 | 46,000 | 174 |
| 2005/01/24 | 44,700 | 46,400 | 44,500 | 46,400 | 185 |
| 2005/01/21 | 45,000 | 46,000 | 44,500 | 44,700 | 208 |
| 2005/01/20 | 44,600 | 46,500 | 44,100 | 45,600 | 636 |
| 2005/01/19 | 47,300 | 47,300 | 43,500 | 44,600 | 839 |
| 2005/01/18 | 48,900 | 49,500 | 47,100 | 47,500 | 233 |
| 2005/01/17 | 47,000 | 48,900 | 47,000 | 48,100 | 227 |
| 2005/01/14 | 46,600 | 48,000 | 46,000 | 47,000 | 173 |
| 2005/01/13 | 46,950 | 48,300 | 45,500 | 47,600 | 306 |
| 2005/01/12 | 48,400 | 48,400 | 46,200 | 47,000 | 306 |
| 2005/01/11 | 46,000 | 48,500 | 45,800 | 48,500 | 500 |
| 2005/01/07 | 44,400 | 46,500 | 43,500 | 46,000 | 317 |
| 2005/01/06 | 43,100 | 44,400 | 43,100 | 44,400 | 195 |
| 2005/01/05 | 43,800 | 44,000 | 42,300 | 43,000 | 339 |
| 2005/01/04 | 45,000 | 46,000 | 45,000 | 45,000 | 158 |