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 |
|---|---|---|---|---|---|
| 1992/12/29 | 530 | 530 | 530 | 530 | 1,000 |
| 1992/12/18 | 541 | 541 | 540 | 540 | 3,000 |
| 1992/12/17 | 540 | 540 | 540 | 540 | 4,000 |
| 1992/12/16 | 560 | 560 | 540 | 540 | 2,000 |
| 1992/12/14 | 530 | 530 | 520 | 520 | 2,000 |
| 1992/12/11 | 510 | 510 | 510 | 510 | 1,000 |
| 1992/12/10 | 495 | 500 | 490 | 500 | 5,000 |
| 1992/12/09 | 490 | 490 | 490 | 490 | 1,000 |
| 1992/12/07 | 490 | 490 | 490 | 490 | 1,000 |
| 1992/12/04 | 490 | 490 | 490 | 490 | 1,000 |
| 1992/12/02 | 490 | 490 | 490 | 490 | 2,000 |
| 1992/12/01 | 500 | 500 | 500 | 500 | 1,000 |
| 1992/11/30 | 481 | 500 | 481 | 500 | 2,000 |
| 1992/11/26 | 430 | 430 | 429 | 429 | 4,000 |
| 1992/11/25 | 430 | 430 | 420 | 420 | 2,000 |
| 1992/11/24 | 440 | 440 | 430 | 430 | 5,000 |
| 1992/11/20 | 440 | 440 | 440 | 440 | 1,000 |
| 1992/11/18 | 449 | 449 | 449 | 449 | 1,000 |
| 1992/11/16 | 401 | 401 | 401 | 401 | 1,000 |
| 1992/11/06 | 455 | 455 | 430 | 430 | 2,000 |
| 1992/10/29 | 480 | 480 | 480 | 480 | 2,000 |
| 1992/10/28 | 450 | 450 | 450 | 450 | 1,000 |
| 1992/10/26 | 480 | 480 | 480 | 480 | 1,000 |
| 1992/10/19 | 500 | 500 | 500 | 500 | 1,000 |
| 1992/09/28 | 550 | 550 | 550 | 550 | 2,000 |
| 1992/09/24 | 550 | 550 | 550 | 550 | 1,000 |
| 1992/09/11 | 610 | 610 | 610 | 610 | 1,000 |
| 1992/09/08 | 670 | 670 | 670 | 670 | 2,000 |
| 1992/09/03 | 650 | 650 | 643 | 643 | 2,000 |
| 1992/09/02 | 670 | 670 | 670 | 670 | 1,000 |
| 1992/09/01 | 670 | 670 | 670 | 670 | 1,000 |
| 1992/08/31 | 630 | 630 | 630 | 630 | 2,000 |
| 1992/08/28 | 571 | 571 | 571 | 571 | 1,000 |
| 1992/08/24 | 451 | 480 | 451 | 480 | 2,000 |
| 1992/08/21 | 400 | 400 | 400 | 400 | 3,000 |
| 1992/08/12 | 379 | 379 | 379 | 379 | 1,000 |
| 1992/08/03 | 430 | 430 | 410 | 410 | 3,000 |
| 1992/07/31 | 430 | 430 | 430 | 430 | 1,000 |
| 1992/07/28 | 500 | 500 | 500 | 500 | 3,000 |
| 1992/07/06 | 660 | 660 | 660 | 660 | 5,000 |
| 1992/07/03 | 650 | 650 | 650 | 650 | 2,000 |
| 1992/06/29 | 750 | 750 | 750 | 750 | 2,000 |
| 1992/06/25 | 680 | 680 | 680 | 680 | 1,000 |
| 1992/06/15 | 680 | 680 | 680 | 680 | 1,000 |
| 1992/06/12 | 710 | 710 | 680 | 680 | 3,000 |
| 1992/06/09 | 700 | 700 | 700 | 700 | 1,000 |
| 1992/06/05 | 750 | 750 | 750 | 750 | 1,000 |
| 1992/06/03 | 770 | 770 | 750 | 750 | 2,000 |
| 1992/06/02 | 770 | 770 | 770 | 770 | 1,000 |
| 1992/05/29 | 750 | 750 | 750 | 750 | 1,000 |
| 1992/05/28 | 801 | 801 | 800 | 800 | 2,000 |
| 1992/05/26 | 800 | 800 | 800 | 800 | 3,000 |
| 1992/05/22 | 801 | 801 | 801 | 801 | 1,000 |
| 1992/05/20 | 801 | 801 | 801 | 801 | 2,000 |
| 1992/05/18 | 800 | 800 | 800 | 800 | 1,000 |
| 1992/05/15 | 800 | 800 | 800 | 800 | 3,000 |
| 1992/04/30 | 735 | 735 | 735 | 735 | 1,000 |
| 1992/04/28 | 711 | 711 | 711 | 711 | 1,000 |
| 1992/04/23 | 701 | 701 | 701 | 701 | 1,000 |
| 1992/04/22 | 700 | 700 | 700 | 700 | 1,000 |
| 1992/04/17 | 750 | 750 | 750 | 750 | 2,000 |
| 1992/04/15 | 750 | 750 | 750 | 750 | 2,000 |
| 1992/04/13 | 750 | 750 | 750 | 750 | 1,000 |
| 1992/04/08 | 750 | 750 | 750 | 750 | 1,000 |
| 1992/04/03 | 800 | 800 | 800 | 800 | 1,000 |
| 1992/04/02 | 800 | 800 | 800 | 800 | 1,000 |
| 1992/04/01 | 840 | 840 | 800 | 800 | 2,000 |
| 1992/03/31 | 839 | 839 | 839 | 839 | 3,000 |
| 1992/03/30 | 870 | 870 | 870 | 870 | 3,000 |
| 1992/03/27 | 850 | 850 | 850 | 850 | 2,000 |
| 1992/03/25 | 880 | 880 | 880 | 880 | 2,000 |
| 1992/03/23 | 930 | 930 | 930 | 930 | 2,000 |
| 1992/03/17 | 950 | 950 | 950 | 950 | 1,000 |
| 1992/03/16 | 950 | 950 | 950 | 950 | 2,000 |
| 1992/03/13 | 981 | 981 | 980 | 980 | 2,000 |
| 1992/03/06 | 980 | 980 | 980 | 980 | 1,000 |
| 1992/03/05 | 960 | 960 | 960 | 960 | 1,000 |
| 1992/03/03 | 960 | 960 | 960 | 960 | 1,000 |
| 1992/03/02 | 990 | 990 | 990 | 990 | 1,000 |
| 1992/02/28 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1992/02/27 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1992/02/24 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1992/02/19 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1992/02/18 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1992/02/14 | 1,150 | 1,150 | 1,100 | 1,100 | 3,000 |
| 1992/02/13 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1992/02/10 | 1,190 | 1,190 | 1,150 | 1,170 | 5,000 |
| 1992/02/07 | 1,030 | 1,110 | 1,030 | 1,100 | 18,000 |
| 1992/02/06 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1992/02/05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1992/02/04 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1992/01/31 | 989 | 989 | 989 | 989 | 1,000 |
| 1992/01/30 | 989 | 989 | 989 | 989 | 1,000 |
| 1992/01/29 | 990 | 990 | 990 | 990 | 2,000 |
| 1992/01/27 | 990 | 990 | 990 | 990 | 1,000 |
| 1992/01/24 | 980 | 980 | 980 | 980 | 1,000 |
| 1992/01/22 | 1,050 | 1,060 | 1,050 | 1,060 | 4,000 |
| 1992/01/21 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1992/01/20 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1992/01/10 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1992/01/08 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1992/01/07 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |