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 |
---|---|---|---|---|---|
1993/12/30 | 580 | 580 | 580 | 580 | 1,000 |
1993/12/28 | 590 | 600 | 590 | 600 | 4,000 |
1993/12/20 | 600 | 600 | 600 | 600 | 4,000 |
1993/12/16 | 560 | 560 | 560 | 560 | 2,000 |
1993/12/13 | 500 | 500 | 500 | 500 | 3,000 |
1993/12/10 | 480 | 480 | 480 | 480 | 4,000 |
1993/12/09 | 495 | 495 | 490 | 490 | 2,000 |
1993/12/07 | 500 | 500 | 500 | 500 | 1,000 |
1993/12/02 | 550 | 550 | 500 | 500 | 2,000 |
1993/11/30 | 500 | 500 | 500 | 500 | 3,000 |
1993/11/29 | 520 | 520 | 520 | 520 | 1,000 |
1993/11/26 | 540 | 540 | 540 | 540 | 2,000 |
1993/11/25 | 540 | 540 | 540 | 540 | 1,000 |
1993/11/24 | 580 | 580 | 580 | 580 | 3,000 |
1993/11/22 | 585 | 585 | 580 | 580 | 3,000 |
1993/11/05 | 599 | 599 | 599 | 599 | 2,000 |
1993/10/29 | 560 | 580 | 560 | 570 | 3,000 |
1993/10/27 | 551 | 551 | 550 | 550 | 2,000 |
1993/10/26 | 549 | 549 | 549 | 549 | 1,000 |
1993/10/25 | 600 | 600 | 600 | 600 | 1,000 |
1993/10/21 | 590 | 590 | 590 | 590 | 3,000 |
1993/10/19 | 580 | 580 | 580 | 580 | 1,000 |
1993/10/15 | 570 | 570 | 570 | 570 | 1,000 |
1993/10/08 | 600 | 600 | 570 | 570 | 3,000 |
1993/10/07 | 600 | 600 | 600 | 600 | 2,000 |
1993/10/04 | 600 | 600 | 600 | 600 | 1,000 |
1993/10/01 | 600 | 600 | 600 | 600 | 2,000 |
1993/09/30 | 590 | 590 | 590 | 590 | 1,000 |
1993/09/29 | 590 | 590 | 590 | 590 | 1,000 |
1993/09/24 | 580 | 580 | 580 | 580 | 1,000 |
1993/09/22 | 600 | 600 | 600 | 600 | 1,000 |
1993/09/21 | 626 | 630 | 626 | 630 | 5,000 |
1993/09/20 | 625 | 625 | 625 | 625 | 2,000 |
1993/09/14 | 610 | 610 | 610 | 610 | 1,000 |
1993/09/13 | 600 | 600 | 600 | 600 | 2,000 |
1993/09/09 | 590 | 590 | 590 | 590 | 1,000 |
1993/09/03 | 599 | 599 | 599 | 599 | 1,000 |
1993/09/01 | 599 | 599 | 599 | 599 | 1,000 |
1993/08/30 | 590 | 590 | 590 | 590 | 1,000 |
1993/08/20 | 595 | 600 | 595 | 600 | 5,000 |
1993/08/18 | 600 | 600 | 600 | 600 | 2,000 |
1993/08/17 | 600 | 600 | 600 | 600 | 1,000 |
1993/08/09 | 600 | 600 | 600 | 600 | 1,000 |
1993/08/06 | 600 | 600 | 600 | 600 | 1,000 |
1993/07/28 | 600 | 600 | 600 | 600 | 2,000 |
1993/07/23 | 600 | 600 | 600 | 600 | 3,000 |
1993/07/20 | 650 | 650 | 650 | 650 | 4,000 |
1993/07/15 | 650 | 650 | 650 | 650 | 3,000 |
1993/07/13 | 620 | 620 | 620 | 620 | 2,000 |
1993/06/29 | 600 | 600 | 600 | 600 | 1,000 |
1993/06/24 | 600 | 600 | 600 | 600 | 1,000 |
1993/06/21 | 640 | 640 | 640 | 640 | 5,000 |
1993/06/17 | 610 | 610 | 610 | 610 | 1,000 |
1993/06/15 | 699 | 699 | 699 | 699 | 1,000 |
1993/06/03 | 700 | 700 | 700 | 700 | 1,000 |
1993/06/02 | 730 | 730 | 730 | 730 | 1,000 |
1993/06/01 | 727 | 730 | 727 | 730 | 5,000 |
1993/05/28 | 700 | 700 | 700 | 700 | 1,000 |
1993/05/26 | 650 | 700 | 650 | 700 | 4,000 |
1993/05/21 | 740 | 740 | 720 | 720 | 2,000 |
1993/05/20 | 730 | 750 | 730 | 750 | 5,000 |
1993/05/19 | 730 | 740 | 730 | 740 | 3,000 |
1993/05/18 | 730 | 730 | 730 | 730 | 1,000 |
1993/05/17 | 720 | 720 | 710 | 710 | 2,000 |
1993/05/13 | 695 | 700 | 695 | 700 | 5,000 |
1993/05/12 | 699 | 699 | 699 | 699 | 4,000 |
1993/05/10 | 700 | 700 | 700 | 700 | 1,000 |
1993/05/06 | 690 | 690 | 661 | 661 | 2,000 |
1993/04/23 | 701 | 710 | 699 | 699 | 5,000 |
1993/04/22 | 690 | 700 | 690 | 700 | 4,000 |
1993/04/20 | 671 | 680 | 671 | 680 | 3,000 |
1993/04/19 | 670 | 670 | 669 | 670 | 8,000 |
1993/04/16 | 670 | 670 | 670 | 670 | 1,000 |
1993/04/15 | 670 | 670 | 670 | 670 | 1,000 |
1993/04/14 | 650 | 660 | 650 | 660 | 7,000 |
1993/04/13 | 650 | 650 | 650 | 650 | 1,000 |
1993/04/12 | 651 | 660 | 651 | 660 | 5,000 |
1993/04/09 | 600 | 660 | 600 | 650 | 11,000 |
1993/04/08 | 600 | 600 | 600 | 600 | 1,000 |
1993/04/07 | 600 | 600 | 600 | 600 | 1,000 |
1993/04/06 | 591 | 600 | 591 | 600 | 2,000 |
1993/04/05 | 581 | 590 | 581 | 590 | 7,000 |
1993/04/02 | 585 | 585 | 580 | 580 | 5,000 |
1993/04/01 | 582 | 590 | 582 | 582 | 4,000 |
1993/03/31 | 580 | 580 | 580 | 580 | 2,000 |
1993/03/30 | 580 | 580 | 580 | 580 | 1,000 |
1993/03/26 | 524 | 524 | 524 | 524 | 4,000 |
1993/03/25 | 524 | 524 | 524 | 524 | 7,000 |
1993/03/24 | 524 | 524 | 524 | 524 | 7,000 |
1993/03/22 | 590 | 590 | 589 | 589 | 5,000 |
1993/03/03 | 605 | 605 | 605 | 605 | 1,000 |
1993/03/02 | 600 | 600 | 600 | 600 | 2,000 |
1993/02/22 | 575 | 590 | 575 | 590 | 5,000 |
1993/02/12 | 600 | 600 | 600 | 600 | 1,000 |
1993/02/05 | 640 | 640 | 640 | 640 | 1,000 |
1993/02/04 | 630 | 630 | 630 | 630 | 1,000 |
1993/02/02 | 630 | 630 | 630 | 630 | 1,000 |
1993/01/29 | 630 | 630 | 630 | 630 | 2,000 |
1993/01/27 | 620 | 620 | 620 | 620 | 1,000 |
1993/01/25 | 630 | 630 | 630 | 630 | 1,000 |
1993/01/21 | 600 | 620 | 600 | 620 | 2,000 |
1993/01/20 | 595 | 595 | 595 | 595 | 2,000 |
1993/01/19 | 595 | 595 | 595 | 595 | 1,000 |
1993/01/18 | 560 | 580 | 560 | 580 | 2,000 |
1993/01/13 | 540 | 540 | 540 | 540 | 3,000 |