エムティジェネックス(9820)の株価時系列情報
エムティジェネックス(9820)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 |
|---|---|---|---|---|---|
| 1991/12/30 | 1,060 | 1,060 | 1,020 | 1,020 | 3,000 |
| 1991/12/25 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1991/12/20 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 |
| 1991/12/19 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1991/12/18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1991/12/13 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 1991/12/11 | 980 | 980 | 980 | 980 | 3,000 |
| 1991/12/10 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 |
| 1991/12/05 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1991/12/04 | 1,100 | 1,110 | 1,100 | 1,100 | 4,000 |
| 1991/12/03 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1991/12/02 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1991/11/28 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1991/11/27 | 1,250 | 1,250 | 1,250 | 1,250 | 7,000 |
| 1991/11/26 | 1,250 | 1,250 | 1,250 | 1,250 | 18,000 |
| 1991/11/25 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 1991/11/22 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1991/11/21 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 |
| 1991/11/19 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1991/11/18 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
| 1991/11/12 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1991/11/11 | 1,280 | 1,280 | 1,260 | 1,260 | 3,000 |
| 1991/11/08 | 1,350 | 1,350 | 1,320 | 1,320 | 4,000 |
| 1991/11/07 | 1,370 | 1,380 | 1,370 | 1,380 | 9,000 |
| 1991/11/06 | 1,420 | 1,420 | 1,380 | 1,380 | 3,000 |
| 1991/11/05 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 1991/11/01 | 1,640 | 1,640 | 1,640 | 1,640 | 7,000 |
| 1991/10/31 | 1,780 | 1,780 | 1,700 | 1,700 | 4,000 |
| 1991/10/30 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 |
| 1991/10/29 | 1,790 | 1,790 | 1,790 | 1,790 | 3,000 |
| 1991/10/28 | 1,770 | 1,800 | 1,770 | 1,790 | 3,000 |
| 1991/10/25 | 0 | 1,780 | 1,750 | 1,760 | 6,000 |
| 1991/10/24 | 0 | 1,740 | 1,710 | 1,720 | 5,000 |
| 1991/10/23 | 0 | 1,740 | 1,720 | 1,740 | 6,000 |
| 1991/10/18 | 0 | 1,780 | 1,760 | 1,760 | 3,000 |
| 1991/10/17 | 0 | 1,810 | 1,780 | 1,780 | 2,000 |
| 1991/10/16 | 0 | 1,820 | 1,820 | 1,820 | 1,000 |
| 1991/10/15 | 0 | 1,830 | 1,820 | 1,830 | 2,000 |
| 1991/10/11 | 0 | 1,820 | 1,820 | 1,820 | 2,000 |
| 1991/10/09 | 0 | 1,850 | 1,850 | 1,850 | 1,000 |
| 1991/10/08 | 0 | 1,920 | 1,920 | 1,920 | 1,000 |
| 1991/10/02 | 0 | 2,200 | 2,200 | 2,200 | 1,000 |
| 1991/09/30 | 0 | 2,240 | 2,190 | 2,240 | 3,000 |
| 1991/09/25 | 0 | 1,760 | 1,760 | 1,760 | 1,000 |
| 1991/09/20 | 0 | 1,710 | 1,710 | 1,710 | 2,000 |
| 1991/09/18 | 0 | 1,680 | 1,680 | 1,680 | 4,000 |
| 1991/09/17 | 0 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1991/09/13 | 0 | 1,700 | 1,700 | 1,700 | 2,000 |
| 1991/09/12 | 0 | 1,710 | 1,700 | 1,700 | 5,000 |
| 1991/09/11 | 0 | 1,680 | 1,680 | 1,680 | 2,000 |
| 1991/09/10 | 0 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1991/09/06 | 0 | 1,750 | 1,750 | 1,750 | 2,000 |
| 1991/09/05 | 0 | 1,790 | 1,750 | 1,750 | 3,000 |
| 1991/09/04 | 0 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1991/09/03 | 0 | 1,820 | 1,820 | 1,820 | 2,000 |
| 1991/09/02 | 0 | 1,820 | 1,820 | 1,820 | 1,000 |
| 1991/08/27 | 0 | 0 | 0 | 0 | 0 |
| 1991/08/27 | 1 -> 1.10 分割 | ||||
| 1991/08/26 | 0 | 2,220 | 2,110 | 2,110 | 5,000 |
| 1991/08/23 | 0 | 2,210 | 2,210 | 2,210 | 4,000 |
| 1991/08/22 | 0 | 2,300 | 2,250 | 2,260 | 6,000 |
| 1991/08/21 | 0 | 2,010 | 1,900 | 2,010 | 2,000 |
| 1991/08/20 | 0 | 2,000 | 1,910 | 1,910 | 4,000 |
| 1991/08/19 | 0 | 2,400 | 2,300 | 2,300 | 3,000 |
| 1991/08/16 | 0 | 2,500 | 2,450 | 2,500 | 5,000 |
| 1991/08/13 | 0 | 2,510 | 2,510 | 2,510 | 1,000 |
| 1991/08/09 | 0 | 2,700 | 2,700 | 2,700 | 5,000 |
| 1991/08/08 | 0 | 2,750 | 2,750 | 2,750 | 1,000 |
| 1991/08/07 | 0 | 2,710 | 2,710 | 2,710 | 1,000 |
| 1991/08/06 | 0 | 2,800 | 2,700 | 2,700 | 4,000 |
| 1991/08/05 | 0 | 2,850 | 2,800 | 2,800 | 3,000 |
| 1991/08/01 | 0 | 2,800 | 2,800 | 2,800 | 1,000 |
| 1991/07/31 | 0 | 2,800 | 2,800 | 2,800 | 1,000 |
| 1991/07/30 | 0 | 2,900 | 2,870 | 2,900 | 2,000 |
| 1991/07/29 | 0 | 2,860 | 2,750 | 2,750 | 5,000 |
| 1991/07/26 | 0 | 2,700 | 2,700 | 2,700 | 1,000 |
| 1991/07/25 | 0 | 2,700 | 2,700 | 2,700 | 2,000 |
| 1991/07/24 | 0 | 2,710 | 2,700 | 2,700 | 3,000 |
| 1991/07/23 | 0 | 2,800 | 2,800 | 2,800 | 1,000 |
| 1991/07/22 | 0 | 2,800 | 2,800 | 2,800 | 2,000 |
| 1991/07/19 | 0 | 2,900 | 2,850 | 2,850 | 3,000 |
| 1991/07/18 | 0 | 2,850 | 2,850 | 2,850 | 1,000 |
| 1991/07/16 | 0 | 2,910 | 2,850 | 2,850 | 2,000 |
| 1991/07/15 | 0 | 2,970 | 2,950 | 2,950 | 2,000 |
| 1991/07/12 | 0 | 2,890 | 2,850 | 2,890 | 4,000 |
| 1991/07/11 | 0 | 2,800 | 2,800 | 2,800 | 5,000 |
| 1991/07/10 | 0 | 2,890 | 2,700 | 2,890 | 5,000 |
| 1991/07/09 | 0 | 2,620 | 2,620 | 2,620 | 3,000 |
| 1991/07/08 | 0 | 2,900 | 2,900 | 2,900 | 6,000 |
| 1991/07/05 | 0 | 2,950 | 2,860 | 2,860 | 9,000 |
| 1991/07/04 | 0 | 2,950 | 2,900 | 2,950 | 10,000 |
| 1991/07/03 | 0 | 3,000 | 3,000 | 3,000 | 1,000 |
| 1991/07/02 | 0 | 3,050 | 2,950 | 2,950 | 5,000 |
| 1991/07/01 | 0 | 3,100 | 2,950 | 2,950 | 10,000 |
| 1991/06/28 | 0 | 3,050 | 2,980 | 3,050 | 10,000 |
| 1991/06/27 | 0 | 3,000 | 2,960 | 2,960 | 16,000 |
| 1991/06/26 | 0 | 3,100 | 3,000 | 3,090 | 21,000 |
| 1991/06/25 | 0 | 3,000 | 2,950 | 2,960 | 8,000 |
| 1991/06/24 | 0 | 3,090 | 3,000 | 3,000 | 17,000 |
| 1991/06/21 | 0 | 3,090 | 3,000 | 3,020 | 22,000 |
| 1991/06/20 | 0 | 3,000 | 2,890 | 2,980 | 10,000 |
| 1991/06/19 | 0 | 3,100 | 2,910 | 2,910 | 9,000 |
| 1991/06/18 | 0 | 3,100 | 3,010 | 3,100 | 9,000 |
| 1991/06/17 | 0 | 3,190 | 3,050 | 3,080 | 14,000 |
| 1991/06/14 | 0 | 3,150 | 3,100 | 3,100 | 26,000 |
| 1991/06/13 | 0 | 3,250 | 3,100 | 3,120 | 32,000 |
| 1991/06/12 | 0 | 3,280 | 3,190 | 3,190 | 150,000 |
| 1991/06/11 | 0 | 3,180 | 3,100 | 3,180 | 135,000 |
| 1991/06/10 | 0 | 2,940 | 2,840 | 2,900 | 14,000 |
| 1991/06/07 | 0 | 2,920 | 2,850 | 2,920 | 15,000 |
| 1991/06/06 | 0 | 2,980 | 2,900 | 2,970 | 24,000 |
| 1991/06/05 | 0 | 2,950 | 2,720 | 2,900 | 42,000 |
| 1991/06/04 | 0 | 2,850 | 2,720 | 2,800 | 18,000 |
| 1991/06/03 | 0 | 2,850 | 2,780 | 2,780 | 6,000 |
| 1991/05/31 | 0 | 2,850 | 2,720 | 2,850 | 12,000 |
| 1991/05/30 | 0 | 2,840 | 2,790 | 2,840 | 12,000 |
| 1991/05/29 | 0 | 2,750 | 2,610 | 2,750 | 25,000 |
| 1991/05/28 | 0 | 2,700 | 2,650 | 2,700 | 6,000 |
| 1991/05/27 | 0 | 2,850 | 2,700 | 2,850 | 21,000 |
| 1991/05/24 | 0 | 2,900 | 2,760 | 2,760 | 17,000 |
| 1991/05/23 | 0 | 2,800 | 2,800 | 2,800 | 6,000 |
| 1991/05/22 | 0 | 2,800 | 2,750 | 2,750 | 5,000 |
| 1991/05/21 | 0 | 2,800 | 2,650 | 2,700 | 16,000 |
| 1991/05/20 | 0 | 2,880 | 2,700 | 2,700 | 9,000 |
| 1991/05/17 | 0 | 2,850 | 2,750 | 2,850 | 34,000 |
| 1991/05/16 | 0 | 2,900 | 2,840 | 2,840 | 11,000 |
| 1991/05/15 | 0 | 3,040 | 2,950 | 2,950 | 14,000 |
| 1991/05/14 | 0 | 3,060 | 2,830 | 3,060 | 14,000 |
| 1991/05/13 | 0 | 3,000 | 2,900 | 2,950 | 12,000 |
| 1991/05/10 | 0 | 2,970 | 2,890 | 2,970 | 12,000 |
| 1991/05/09 | 0 | 3,050 | 2,990 | 2,990 | 32,000 |
| 1991/05/08 | 0 | 3,200 | 3,090 | 3,100 | 54,000 |
| 1991/05/07 | 0 | 3,290 | 3,090 | 3,140 | 56,000 |
| 1991/05/02 | 0 | 3,200 | 3,000 | 3,200 | 208,000 |
| 1991/05/01 | 0 | 2,990 | 2,820 | 2,990 | 51,000 |
| 1991/04/30 | 0 | 2,900 | 2,750 | 2,750 | 17,000 |
| 1991/04/26 | 0 | 2,900 | 2,800 | 2,900 | 57,000 |
| 1991/04/25 | 0 | 2,850 | 2,760 | 2,800 | 36,000 |
| 1991/04/24 | 0 | 2,850 | 2,680 | 2,850 | 48,000 |
| 1991/04/23 | 0 | 2,700 | 2,560 | 2,650 | 18,000 |
| 1991/04/22 | 0 | 2,780 | 2,700 | 2,700 | 13,000 |
| 1991/04/19 | 0 | 2,840 | 2,570 | 2,700 | 33,000 |
| 1991/04/18 | 0 | 2,780 | 2,550 | 2,550 | 15,000 |
| 1991/04/17 | 0 | 2,850 | 2,720 | 2,790 | 20,000 |
| 1991/04/16 | 0 | 2,900 | 2,750 | 2,750 | 17,000 |
| 1991/04/15 | 0 | 2,990 | 2,850 | 2,900 | 15,000 |
| 1991/04/12 | 0 | 3,100 | 2,900 | 3,000 | 138,000 |
| 1991/04/11 | 0 | 3,100 | 2,900 | 3,050 | 197,000 |
| 1991/04/10 | 0 | 2,900 | 2,760 | 2,890 | 48,000 |
| 1991/04/09 | 0 | 2,920 | 2,800 | 2,800 | 59,000 |
| 1991/04/08 | 0 | 2,990 | 2,800 | 2,800 | 47,000 |
| 1991/04/05 | 0 | 3,050 | 2,850 | 2,920 | 299,000 |
| 1991/04/04 | 0 | 2,940 | 2,580 | 2,940 | 499,000 |
| 1991/04/03 | 0 | 2,650 | 2,510 | 2,550 | 366,000 |
| 1991/04/02 | 0 | 2,510 | 2,510 | 2,510 | 563,000 |