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 |
|---|---|---|---|---|---|
| 2006/12/29 | 29,200 | 29,590 | 29,160 | 29,160 | 25 |
| 2006/12/28 | 29,510 | 29,970 | 29,500 | 29,500 | 157 |
| 2006/12/27 | 30,000 | 30,000 | 29,110 | 29,700 | 155 |
| 2006/12/26 | 30,200 | 30,200 | 29,310 | 29,600 | 270 |
| 2006/12/25 | 31,100 | 31,300 | 30,000 | 30,600 | 693 |
| 2006/12/22 | 31,300 | 32,000 | 31,100 | 31,300 | 187 |
| 2006/12/21 | 33,000 | 33,000 | 31,600 | 32,100 | 216 |
| 2006/12/20 | 33,650 | 33,750 | 33,000 | 33,000 | 150 |
| 2006/12/19 | 33,000 | 33,500 | 32,800 | 33,500 | 78 |
| 2006/12/18 | 33,000 | 33,850 | 32,700 | 32,800 | 174 |
| 2006/12/15 | 33,550 | 33,850 | 33,000 | 33,300 | 154 |
| 2006/12/14 | 33,400 | 33,900 | 33,350 | 33,450 | 140 |
| 2006/12/13 | 33,550 | 33,950 | 33,300 | 33,400 | 342 |
| 2006/12/12 | 35,350 | 35,350 | 33,550 | 34,300 | 112 |
| 2006/12/11 | 35,600 | 35,900 | 35,000 | 35,350 | 120 |
| 2006/12/08 | 36,100 | 36,100 | 35,800 | 35,800 | 42 |
| 2006/12/07 | 36,100 | 36,100 | 35,000 | 36,100 | 101 |
| 2006/12/06 | 35,950 | 36,950 | 35,950 | 36,100 | 72 |
| 2006/12/05 | 35,800 | 36,350 | 35,700 | 35,900 | 247 |
| 2006/12/04 | 35,650 | 35,950 | 35,500 | 35,950 | 28 |
| 2006/12/01 | 35,100 | 36,000 | 35,100 | 35,750 | 122 |
| 2006/11/30 | 34,850 | 35,850 | 34,850 | 35,050 | 149 |
| 2006/11/29 | 34,750 | 34,750 | 33,750 | 34,550 | 214 |
| 2006/11/28 | 32,850 | 32,850 | 32,200 | 32,650 | 65 |
| 2006/11/27 | 31,000 | 32,800 | 31,000 | 32,800 | 97 |
| 2006/11/24 | 32,100 | 32,900 | 31,800 | 32,200 | 196 |
| 2006/11/22 | 32,650 | 34,500 | 32,650 | 33,300 | 46 |
| 2006/11/21 | 32,200 | 33,800 | 32,200 | 32,600 | 45 |
| 2006/11/20 | 34,000 | 34,000 | 32,850 | 32,900 | 190 |
| 2006/11/17 | 35,000 | 35,250 | 33,950 | 34,000 | 193 |
| 2006/11/16 | 36,800 | 36,800 | 35,850 | 36,000 | 70 |
| 2006/11/15 | 36,850 | 37,000 | 36,500 | 36,800 | 40 |
| 2006/11/14 | 35,700 | 36,900 | 35,600 | 36,850 | 100 |
| 2006/11/13 | 36,550 | 36,550 | 36,050 | 36,100 | 93 |
| 2006/11/10 | 37,000 | 37,200 | 36,600 | 36,650 | 26 |
| 2006/11/09 | 37,450 | 37,500 | 36,700 | 36,700 | 93 |
| 2006/11/08 | 37,650 | 37,650 | 37,050 | 37,050 | 80 |
| 2006/11/07 | 37,050 | 37,700 | 37,000 | 37,700 | 127 |
| 2006/11/06 | 37,000 | 37,300 | 36,900 | 37,150 | 68 |
| 2006/11/02 | 37,200 | 37,300 | 36,650 | 36,900 | 84 |
| 2006/11/01 | 35,400 | 37,400 | 35,400 | 37,000 | 397 |
| 2006/10/31 | 35,100 | 37,000 | 35,100 | 37,000 | 185 |
| 2006/10/30 | 36,450 | 36,900 | 35,000 | 35,500 | 378 |
| 2006/10/27 | 37,050 | 37,850 | 36,200 | 37,000 | 195 |
| 2006/10/26 | 36,700 | 37,200 | 36,600 | 36,900 | 81 |
| 2006/10/25 | 39,600 | 40,400 | 36,400 | 37,500 | 1,682 |
| 2006/10/24 | 42,900 | 42,900 | 39,650 | 40,400 | 3,607 |
| 2006/10/23 | 38,650 | 38,900 | 37,600 | 38,900 | 211 |
| 2006/10/20 | 39,150 | 39,150 | 37,600 | 38,700 | 168 |
| 2006/10/19 | 39,200 | 39,350 | 38,100 | 39,100 | 248 |
| 2006/10/18 | 36,950 | 38,800 | 36,600 | 38,800 | 251 |
| 2006/10/17 | 36,800 | 36,800 | 36,300 | 36,650 | 63 |
| 2006/10/16 | 35,550 | 36,600 | 35,300 | 36,600 | 86 |
| 2006/10/13 | 35,600 | 36,000 | 35,000 | 35,950 | 154 |
| 2006/10/12 | 34,250 | 35,200 | 33,800 | 35,200 | 157 |
| 2006/10/11 | 35,350 | 36,000 | 34,500 | 34,800 | 406 |
| 2006/10/10 | 37,600 | 37,600 | 36,150 | 36,150 | 234 |
| 2006/10/06 | 36,850 | 39,400 | 36,700 | 38,100 | 440 |
| 2006/10/05 | 35,550 | 36,450 | 35,550 | 36,450 | 181 |
| 2006/10/04 | 35,100 | 35,450 | 35,000 | 35,450 | 29 |
| 2006/10/03 | 34,900 | 35,100 | 34,500 | 35,100 | 172 |
| 2006/10/02 | 34,850 | 34,950 | 34,550 | 34,950 | 251 |
| 2006/09/29 | 34,500 | 34,850 | 34,450 | 34,850 | 97 |
| 2006/09/28 | 34,500 | 34,900 | 34,100 | 34,900 | 127 |
| 2006/09/27 | 33,550 | 34,500 | 33,550 | 34,500 | 181 |
| 2006/09/26 | 34,400 | 34,500 | 34,100 | 34,200 | 80 |
| 2006/09/25 | 33,650 | 34,800 | 33,650 | 34,800 | 142 |
| 2006/09/22 | 34,350 | 34,900 | 34,350 | 34,900 | 115 |
| 2006/09/21 | 34,950 | 35,600 | 34,700 | 35,500 | 558 |
| 2006/09/20 | 34,250 | 35,000 | 34,250 | 34,700 | 187 |
| 2006/09/19 | 34,800 | 34,800 | 34,250 | 34,250 | 93 |
| 2006/09/15 | 35,300 | 35,300 | 34,250 | 34,250 | 134 |
| 2006/09/14 | 35,500 | 35,550 | 35,050 | 35,350 | 94 |
| 2006/09/13 | 35,100 | 35,650 | 34,700 | 35,450 | 194 |
| 2006/09/12 | 35,450 | 35,600 | 35,100 | 35,200 | 95 |
| 2006/09/11 | 35,900 | 35,900 | 35,000 | 35,650 | 1,281 |
| 2006/09/08 | 34,850 | 35,800 | 34,800 | 35,500 | 117 |
| 2006/09/07 | 34,700 | 35,300 | 34,250 | 35,000 | 146 |
| 2006/09/06 | 36,000 | 36,500 | 35,100 | 35,500 | 117 |
| 2006/09/05 | 34,400 | 36,000 | 33,500 | 36,000 | 835 |
| 2006/09/04 | 32,150 | 35,200 | 31,100 | 35,200 | 831 |
| 2006/09/01 | 31,750 | 31,750 | 30,600 | 31,200 | 344 |
| 2006/08/31 | 33,700 | 33,700 | 32,650 | 32,900 | 420 |
| 2006/08/30 | 34,700 | 34,700 | 33,800 | 33,850 | 617 |
| 2006/08/29 | 35,600 | 35,850 | 35,500 | 35,500 | 191 |
| 2006/08/28 | 35,950 | 35,950 | 35,150 | 35,250 | 357 |
| 2006/08/25 | 36,250 | 36,400 | 36,050 | 36,150 | 227 |
| 2006/08/24 | 36,500 | 36,500 | 36,150 | 36,300 | 220 |
| 2006/08/23 | 37,200 | 37,600 | 35,700 | 36,100 | 523 |
| 2006/08/22 | 37,900 | 38,300 | 37,100 | 37,100 | 563 |
| 2006/08/21 | 38,000 | 38,350 | 37,750 | 37,800 | 165 |
| 2006/08/18 | 38,600 | 38,600 | 37,550 | 37,700 | 199 |
| 2006/08/17 | 38,750 | 39,550 | 37,650 | 38,300 | 452 |
| 2006/08/16 | 37,900 | 40,150 | 37,300 | 38,950 | 1,383 |
| 2006/08/15 | 41,100 | 41,100 | 41,100 | 41,100 | 756 |
| 2006/08/14 | 37,100 | 37,100 | 37,000 | 37,100 | 588 |
| 2006/08/11 | 33,750 | 33,750 | 32,800 | 33,100 | 417 |
| 2006/08/10 | 33,900 | 34,150 | 33,750 | 33,900 | 232 |
| 2006/08/09 | 34,200 | 34,350 | 33,800 | 34,150 | 362 |
| 2006/08/08 | 33,700 | 34,300 | 33,600 | 34,200 | 195 |
| 2006/08/07 | 33,850 | 33,850 | 33,100 | 33,800 | 223 |
| 2006/08/04 | 32,900 | 33,700 | 32,900 | 33,500 | 415 |
| 2006/08/03 | 32,000 | 33,700 | 32,000 | 33,500 | 494 |
| 2006/08/02 | 31,950 | 32,250 | 30,050 | 32,000 | 509 |
| 2006/08/01 | 31,300 | 33,800 | 30,900 | 32,250 | 1,088 |
| 2006/07/31 | 29,300 | 31,500 | 29,000 | 30,900 | 599 |
| 2006/07/28 | 27,600 | 29,100 | 27,200 | 29,000 | 495 |
| 2006/07/27 | 26,790 | 27,890 | 24,400 | 27,200 | 964 |
| 2006/07/26 | 29,200 | 30,300 | 28,000 | 28,000 | 1,163 |
| 2006/07/25 | 27,000 | 29,900 | 27,000 | 29,200 | 3,111 |
| 2006/07/24 | 27,300 | 27,300 | 27,300 | 27,300 | 498 |
| 2006/07/21 | 36,000 | 36,500 | 31,300 | 31,300 | 765 |
| 2006/07/20 | 37,000 | 37,900 | 35,200 | 35,300 | 823 |
| 2006/07/19 | 36,250 | 36,650 | 36,200 | 36,200 | 574 |
| 2006/07/18 | 41,800 | 41,800 | 40,200 | 40,200 | 414 |
| 2006/07/14 | 44,400 | 44,500 | 42,600 | 44,200 | 845 |
| 2006/07/13 | 44,500 | 46,600 | 43,700 | 46,600 | 300 |
| 2006/07/12 | 47,100 | 47,800 | 45,500 | 46,500 | 332 |
| 2006/07/11 | 47,900 | 47,950 | 47,200 | 47,800 | 135 |
| 2006/07/10 | 47,400 | 48,000 | 47,200 | 48,000 | 271 |
| 2006/07/07 | 48,300 | 48,850 | 47,450 | 48,200 | 378 |
| 2006/07/06 | 47,900 | 48,600 | 47,100 | 47,900 | 309 |
| 2006/07/05 | 49,500 | 49,800 | 48,500 | 48,700 | 231 |
| 2006/07/04 | 51,000 | 51,000 | 49,500 | 49,650 | 485 |
| 2006/07/03 | 52,500 | 52,500 | 49,100 | 50,600 | 889 |
| 2006/06/30 | 55,400 | 55,500 | 52,600 | 53,500 | 609 |
| 2006/06/29 | 58,500 | 58,800 | 54,000 | 54,900 | 1,433 |
| 2006/06/28 | 53,500 | 59,000 | 53,500 | 59,000 | 2,359 |
| 2006/06/27 | 54,200 | 54,400 | 53,600 | 54,000 | 605 |
| 2006/06/26 | 53,800 | 54,400 | 53,700 | 54,200 | 1,005 |
| 2006/06/23 | 53,100 | 53,200 | 52,800 | 53,200 | 207 |
| 2006/06/22 | 52,700 | 53,600 | 52,700 | 53,600 | 152 |
| 2006/06/21 | 54,000 | 54,000 | 52,500 | 53,200 | 179 |
| 2006/06/20 | 54,300 | 54,600 | 52,900 | 54,300 | 261 |
| 2006/06/19 | 55,000 | 55,200 | 54,000 | 54,300 | 171 |
| 2006/06/16 | 55,400 | 56,000 | 54,300 | 54,300 | 282 |
| 2006/06/15 | 53,000 | 54,100 | 52,500 | 53,900 | 125 |
| 2006/06/14 | 49,400 | 52,000 | 49,400 | 52,000 | 167 |
| 2006/06/13 | 47,800 | 49,700 | 47,800 | 49,500 | 139 |
| 2006/06/12 | 47,500 | 49,800 | 46,700 | 49,000 | 98 |
| 2006/06/09 | 45,000 | 46,500 | 45,000 | 46,500 | 146 |
| 2006/06/08 | 47,100 | 47,600 | 45,700 | 45,800 | 314 |
| 2006/06/07 | 50,200 | 50,700 | 49,200 | 50,700 | 148 |
| 2006/06/06 | 49,850 | 51,200 | 49,350 | 51,000 | 272 |
| 2006/06/05 | 49,500 | 50,500 | 48,000 | 50,300 | 279 |
| 2006/06/02 | 53,500 | 53,500 | 49,300 | 51,000 | 257 |
| 2006/06/01 | 57,300 | 57,300 | 54,000 | 54,300 | 262 |
| 2006/05/31 | 55,900 | 57,500 | 54,900 | 56,800 | 529 |
| 2006/05/30 | 59,200 | 60,500 | 58,800 | 59,900 | 280 |
| 2006/05/29 | 60,900 | 61,000 | 59,000 | 60,600 | 269 |
| 2006/05/26 | 60,000 | 61,000 | 59,000 | 60,500 | 197 |
| 2006/05/25 | 57,000 | 60,000 | 57,000 | 60,000 | 427 |
| 2006/05/24 | 56,600 | 58,400 | 56,500 | 57,000 | 272 |
| 2006/05/23 | 56,000 | 57,400 | 55,400 | 57,400 | 465 |
| 2006/05/22 | 59,900 | 59,900 | 56,800 | 58,500 | 719 |
| 2006/05/19 | 57,600 | 57,900 | 56,000 | 57,000 | 612 |
| 2006/05/18 | 60,200 | 60,600 | 57,100 | 59,100 | 880 |
| 2006/05/17 | 62,500 | 64,000 | 61,200 | 62,100 | 459 |
| 2006/05/16 | 64,600 | 65,000 | 62,900 | 63,000 | 326 |
| 2006/05/15 | 65,800 | 65,800 | 64,600 | 65,400 | 265 |
| 2006/05/12 | 66,700 | 66,700 | 64,700 | 65,800 | 773 |
| 2006/05/11 | 67,000 | 67,500 | 66,400 | 67,500 | 424 |
| 2006/05/10 | 66,000 | 67,400 | 66,000 | 67,400 | 723 |
| 2006/05/09 | 64,400 | 65,500 | 63,500 | 65,500 | 586 |
| 2006/05/08 | 63,500 | 64,500 | 62,500 | 64,500 | 565 |
| 2006/05/02 | 63,000 | 63,800 | 62,000 | 62,600 | 584 |
| 2006/05/01 | 63,500 | 64,000 | 62,700 | 64,000 | 216 |
| 2006/04/28 | 63,000 | 63,600 | 62,400 | 63,600 | 212 |
| 2006/04/27 | 63,300 | 63,800 | 61,100 | 63,600 | 526 |
| 2006/04/26 | 62,800 | 63,400 | 62,500 | 63,400 | 454 |
| 2006/04/25 | 61,000 | 62,900 | 59,600 | 62,700 | 500 |
| 2006/04/24 | 58,000 | 61,400 | 55,300 | 61,400 | 1,157 |
| 2006/04/21 | 62,900 | 63,000 | 59,500 | 59,800 | 758 |
| 2006/04/20 | 62,800 | 63,700 | 61,900 | 62,400 | 580 |
| 2006/04/19 | 62,200 | 63,300 | 61,900 | 62,700 | 628 |
| 2006/04/18 | 62,500 | 63,900 | 61,500 | 63,700 | 602 |
| 2006/04/17 | 66,500 | 66,500 | 62,500 | 64,400 | 539 |
| 2006/04/14 | 66,500 | 66,500 | 65,100 | 65,500 | 662 |
| 2006/04/13 | 63,500 | 65,500 | 62,200 | 65,100 | 500 |
| 2006/04/12 | 63,800 | 63,800 | 62,100 | 63,500 | 592 |
| 2006/04/11 | 66,000 | 66,000 | 64,000 | 65,300 | 862 |
| 2006/04/10 | 68,000 | 68,300 | 66,000 | 67,000 | 777 |
| 2006/04/07 | 70,200 | 70,200 | 68,500 | 68,900 | 665 |
| 2006/04/06 | 69,500 | 72,000 | 67,700 | 71,700 | 1,586 |
| 2006/04/05 | 72,000 | 72,800 | 66,800 | 67,000 | 1,236 |
| 2006/04/04 | 71,700 | 72,800 | 71,000 | 71,800 | 1,678 |
| 2006/04/03 | 69,000 | 71,500 | 68,000 | 71,500 | 2,372 |
| 2006/03/31 | 67,100 | 67,500 | 64,400 | 67,000 | 1,408 |
| 2006/03/30 | 63,500 | 67,500 | 62,900 | 67,200 | 2,038 |
| 2006/03/29 | 61,800 | 63,400 | 60,800 | 62,500 | 1,388 |
| 2006/03/28 | 58,400 | 61,000 | 57,000 | 60,800 | 1,322 |
| 2006/03/27 | 61,100 | 61,200 | 59,200 | 61,200 | 1,334 |
| 2006/03/24 | 56,600 | 56,700 | 54,400 | 56,700 | 563 |
| 2006/03/23 | 56,400 | 57,000 | 54,500 | 56,500 | 569 |
| 2006/03/22 | 54,000 | 56,000 | 53,500 | 55,000 | 495 |
| 2006/03/20 | 56,000 | 56,500 | 51,900 | 56,200 | 1,953 |
| 2006/03/17 | 57,000 | 59,900 | 55,100 | 56,500 | 4,798 |
| 2006/03/16 | 54,500 | 56,000 | 51,000 | 56,000 | 2,823 |
| 2006/03/15 | 48,600 | 51,000 | 47,600 | 51,000 | 1,574 |
| 2006/03/14 | 49,900 | 50,100 | 45,500 | 47,000 | 1,124 |
| 2006/03/13 | 47,300 | 49,200 | 47,250 | 48,700 | 881 |
| 2006/03/10 | 44,700 | 46,650 | 44,400 | 46,500 | 1,037 |
| 2006/03/09 | 43,600 | 44,000 | 42,300 | 43,650 | 825 |
| 2006/03/08 | 44,500 | 44,500 | 41,000 | 41,000 | 1,180 |
| 2006/03/07 | 48,500 | 48,500 | 44,500 | 44,500 | 731 |
| 2006/03/06 | 45,150 | 49,000 | 45,150 | 48,500 | 389 |
| 2006/03/03 | 48,550 | 48,550 | 46,000 | 46,350 | 331 |
| 2006/03/02 | 49,000 | 49,500 | 48,100 | 49,350 | 310 |
| 2006/03/01 | 51,300 | 51,400 | 48,500 | 48,600 | 724 |
| 2006/02/28 | 51,100 | 53,900 | 48,300 | 49,900 | 1,104 |
| 2006/02/27 | 48,600 | 50,600 | 48,000 | 50,600 | 779 |
| 2006/02/24 | 46,000 | 47,600 | 44,000 | 46,600 | 910 |
| 2006/02/23 | 39,800 | 43,700 | 38,000 | 43,200 | 1,138 |
| 2006/02/22 | 39,300 | 41,600 | 36,150 | 41,000 | 992 |
| 2006/02/21 | 32,400 | 39,100 | 32,400 | 37,700 | 2,610 |
| 2006/02/20 | 40,000 | 40,000 | 40,000 | 40,000 | 408 |
| 2006/02/17 | 46,800 | 47,000 | 44,000 | 44,000 | 900 |
| 2006/02/16 | 48,700 | 49,700 | 48,000 | 48,000 | 841 |
| 2006/02/15 | 56,700 | 56,900 | 52,500 | 53,000 | 366 |
| 2006/02/14 | 57,000 | 57,000 | 54,200 | 54,200 | 279 |
| 2006/02/13 | 64,000 | 64,000 | 58,800 | 59,200 | 329 |
| 2006/02/10 | 63,500 | 63,800 | 62,000 | 63,800 | 424 |
| 2006/02/09 | 64,700 | 65,300 | 64,100 | 64,500 | 131 |
| 2006/02/08 | 65,700 | 65,900 | 64,900 | 65,700 | 201 |
| 2006/02/07 | 65,700 | 66,200 | 65,200 | 65,400 | 73 |
| 2006/02/06 | 66,500 | 66,500 | 65,000 | 65,800 | 122 |
| 2006/02/03 | 65,400 | 65,700 | 64,800 | 65,000 | 390 |
| 2006/02/02 | 67,700 | 67,700 | 64,800 | 66,400 | 436 |
| 2006/02/01 | 69,300 | 69,500 | 68,000 | 68,000 | 252 |
| 2006/01/31 | 69,900 | 70,300 | 68,800 | 70,000 | 177 |
| 2006/01/30 | 70,500 | 71,000 | 70,100 | 70,300 | 352 |
| 2006/01/27 | 70,300 | 71,300 | 69,100 | 70,300 | 305 |
| 2006/01/26 | 69,200 | 70,500 | 69,200 | 69,500 | 188 |
| 2006/01/25 | 69,000 | 70,500 | 69,000 | 69,000 | 165 |
| 2006/01/24 | 66,800 | 70,000 | 66,800 | 69,100 | 247 |
| 2006/01/23 | 67,400 | 69,000 | 66,000 | 67,300 | 485 |
| 2006/01/20 | 74,500 | 74,500 | 70,600 | 73,900 | 654 |
| 2006/01/19 | 64,500 | 70,500 | 64,500 | 70,500 | 521 |
| 2006/01/18 | 74,000 | 74,000 | 64,500 | 65,000 | 987 |
| 2006/01/17 | 77,000 | 79,000 | 74,100 | 74,500 | 1,215 |
| 2006/01/16 | 75,000 | 80,000 | 75,000 | 79,000 | 1,081 |
| 2006/01/13 | 75,200 | 76,000 | 74,500 | 74,600 | 428 |
| 2006/01/12 | 76,000 | 76,000 | 74,300 | 74,300 | 486 |
| 2006/01/11 | 72,900 | 74,000 | 72,500 | 74,000 | 427 |
| 2006/01/10 | 74,000 | 74,200 | 72,800 | 72,800 | 277 |
| 2006/01/06 | 73,500 | 74,000 | 72,900 | 74,000 | 352 |
| 2006/01/05 | 74,000 | 74,100 | 73,000 | 73,400 | 233 |
| 2006/01/04 | 73,500 | 74,500 | 73,100 | 74,500 | 127 |