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 |
---|---|---|---|---|---|
1994/12/30 | 949 | 949 | 900 | 900 | 9,000 |
1994/12/29 | 901 | 929 | 880 | 929 | 22,000 |
1994/12/28 | 950 | 950 | 890 | 900 | 21,000 |
1994/12/27 | 923 | 1,050 | 923 | 1,010 | 41,000 |
1994/12/26 | 1,300 | 1,320 | 1,260 | 1,260 | 80,000 |
1994/12/22 | 1,220 | 1,220 | 1,220 | 1,220 | 80,000 |
1994/12/19 | 745 | 820 | 744 | 820 | 32,000 |
1994/12/16 | 705 | 740 | 705 | 720 | 10,000 |
1994/12/14 | 650 | 650 | 650 | 650 | 6,000 |
1994/12/13 | 680 | 680 | 650 | 650 | 3,000 |
1994/12/09 | 705 | 705 | 700 | 700 | 4,000 |
1994/12/08 | 745 | 745 | 744 | 744 | 4,000 |
1994/12/07 | 700 | 750 | 700 | 745 | 15,000 |
1994/12/06 | 690 | 700 | 690 | 700 | 6,000 |
1994/12/05 | 660 | 660 | 660 | 660 | 1,000 |
1994/12/02 | 650 | 660 | 650 | 660 | 2,000 |
1994/11/30 | 650 | 650 | 640 | 640 | 3,000 |
1994/11/28 | 640 | 640 | 620 | 620 | 3,000 |
1994/11/25 | 665 | 665 | 650 | 650 | 4,000 |
1994/11/22 | 680 | 680 | 660 | 660 | 3,000 |
1994/11/21 | 680 | 681 | 680 | 681 | 6,000 |
1994/11/18 | 700 | 700 | 680 | 680 | 3,000 |
1994/11/17 | 730 | 730 | 685 | 725 | 24,000 |
1994/11/16 | 650 | 700 | 650 | 700 | 8,000 |
1994/11/15 | 630 | 630 | 630 | 630 | 2,000 |
1994/11/14 | 586 | 586 | 586 | 586 | 1,000 |
1994/11/11 | 574 | 575 | 574 | 575 | 3,000 |
1994/11/07 | 575 | 575 | 575 | 575 | 1,000 |
1994/10/27 | 650 | 650 | 650 | 650 | 1,000 |
1994/10/26 | 630 | 650 | 630 | 650 | 3,000 |
1994/10/21 | 630 | 630 | 630 | 630 | 2,000 |
1994/10/20 | 630 | 630 | 630 | 630 | 1,000 |
1994/10/13 | 650 | 650 | 650 | 650 | 3,000 |
1994/10/12 | 650 | 650 | 650 | 650 | 1,000 |
1994/10/07 | 650 | 650 | 650 | 650 | 2,000 |
1994/10/06 | 630 | 640 | 630 | 640 | 2,000 |
1994/10/05 | 640 | 640 | 630 | 630 | 2,000 |
1994/10/03 | 650 | 650 | 650 | 650 | 3,000 |
1994/09/30 | 650 | 650 | 650 | 650 | 2,000 |
1994/09/27 | 620 | 620 | 620 | 620 | 2,000 |
1994/09/26 | 613 | 613 | 613 | 613 | 2,000 |
1994/09/21 | 601 | 601 | 601 | 601 | 1,000 |
1994/09/20 | 601 | 601 | 601 | 601 | 1,000 |
1994/09/19 | 601 | 601 | 601 | 601 | 1,000 |
1994/09/14 | 675 | 675 | 675 | 675 | 2,000 |
1994/09/12 | 739 | 739 | 700 | 700 | 15,000 |
1994/09/09 | 655 | 690 | 655 | 690 | 24,000 |
1994/09/08 | 590 | 590 | 590 | 590 | 1,000 |
1994/09/07 | 580 | 580 | 580 | 580 | 1,000 |
1994/09/06 | 609 | 609 | 609 | 609 | 1,000 |
1994/09/01 | 663 | 663 | 663 | 663 | 1,000 |
1994/08/23 | 601 | 620 | 601 | 620 | 5,000 |
1994/08/19 | 583 | 583 | 560 | 560 | 3,000 |
1994/08/18 | 590 | 590 | 590 | 590 | 1,000 |
1994/08/17 | 550 | 570 | 550 | 570 | 5,000 |
1994/08/10 | 541 | 541 | 541 | 541 | 1,000 |
1994/08/08 | 550 | 550 | 549 | 549 | 2,000 |
1994/08/05 | 545 | 545 | 545 | 545 | 1,000 |
1994/08/04 | 540 | 540 | 540 | 540 | 1,000 |
1994/08/03 | 550 | 550 | 540 | 540 | 2,000 |
1994/07/29 | 649 | 649 | 649 | 649 | 1,000 |
1994/07/28 | 635 | 635 | 635 | 635 | 1,000 |
1994/07/27 | 635 | 635 | 635 | 635 | 1,000 |
1994/07/26 | 636 | 636 | 635 | 635 | 3,000 |
1994/07/25 | 635 | 649 | 635 | 635 | 3,000 |
1994/07/22 | 630 | 630 | 630 | 630 | 3,000 |
1994/07/21 | 630 | 630 | 630 | 630 | 1,000 |
1994/07/20 | 630 | 630 | 630 | 630 | 1,000 |
1994/07/14 | 600 | 600 | 600 | 600 | 3,000 |
1994/07/13 | 600 | 600 | 600 | 600 | 1,000 |
1994/07/08 | 650 | 650 | 650 | 650 | 1,000 |
1994/07/07 | 650 | 650 | 650 | 650 | 2,000 |
1994/07/05 | 650 | 650 | 650 | 650 | 5,000 |
1994/07/04 | 645 | 645 | 645 | 645 | 3,000 |
1994/07/01 | 649 | 649 | 649 | 649 | 1,000 |
1994/06/27 | 640 | 640 | 640 | 640 | 1,000 |
1994/06/24 | 650 | 650 | 650 | 650 | 1,000 |
1994/06/22 | 650 | 650 | 650 | 650 | 2,000 |
1994/06/21 | 657 | 657 | 650 | 650 | 4,000 |
1994/06/20 | 660 | 660 | 660 | 660 | 1,000 |
1994/06/10 | 660 | 660 | 660 | 660 | 5,000 |
1994/06/09 | 650 | 660 | 650 | 660 | 3,000 |
1994/06/02 | 660 | 660 | 660 | 660 | 1,000 |
1994/06/01 | 660 | 660 | 660 | 660 | 2,000 |
1994/05/30 | 650 | 650 | 650 | 650 | 1,000 |
1994/05/25 | 680 | 680 | 680 | 680 | 2,000 |
1994/05/24 | 660 | 670 | 660 | 670 | 5,000 |
1994/05/18 | 601 | 601 | 601 | 601 | 1,000 |
1994/05/17 | 620 | 620 | 620 | 620 | 1,000 |
1994/05/16 | 600 | 600 | 582 | 582 | 2,000 |
1994/05/12 | 581 | 581 | 581 | 581 | 1,000 |
1994/05/09 | 632 | 632 | 632 | 632 | 1,000 |
1994/04/26 | 669 | 669 | 669 | 669 | 1,000 |
1994/04/21 | 677 | 677 | 677 | 677 | 3,000 |
1994/04/19 | 660 | 660 | 650 | 650 | 3,000 |
1994/04/08 | 680 | 680 | 660 | 660 | 5,000 |
1994/04/06 | 670 | 670 | 660 | 660 | 2,000 |
1994/04/05 | 650 | 650 | 650 | 650 | 1,000 |
1994/04/01 | 640 | 650 | 640 | 650 | 2,000 |
1994/03/30 | 640 | 640 | 640 | 640 | 1,000 |
1994/03/28 | 640 | 640 | 640 | 640 | 1,000 |
1994/03/25 | 640 | 650 | 640 | 650 | 2,000 |
1994/03/24 | 648 | 650 | 648 | 650 | 4,000 |
1994/03/16 | 641 | 650 | 641 | 650 | 2,000 |
1994/03/14 | 700 | 700 | 680 | 680 | 3,000 |
1994/03/11 | 750 | 750 | 700 | 700 | 5,000 |
1994/03/10 | 710 | 750 | 710 | 750 | 8,000 |
1994/03/09 | 710 | 710 | 710 | 710 | 1,000 |
1994/03/08 | 700 | 710 | 700 | 710 | 7,000 |
1994/03/07 | 640 | 640 | 640 | 640 | 4,000 |
1994/03/04 | 679 | 700 | 679 | 700 | 4,000 |
1994/03/03 | 690 | 690 | 690 | 690 | 3,000 |
1994/03/02 | 738 | 738 | 701 | 701 | 2,000 |
1994/03/01 | 745 | 745 | 739 | 739 | 22,000 |
1994/02/28 | 600 | 650 | 600 | 650 | 28,000 |
1994/02/24 | 600 | 600 | 600 | 600 | 1,000 |
1994/02/23 | 600 | 600 | 600 | 600 | 1,000 |
1994/02/21 | 640 | 640 | 624 | 625 | 7,000 |
1994/02/18 | 625 | 649 | 625 | 649 | 2,000 |
1994/02/17 | 605 | 620 | 605 | 620 | 3,000 |
1994/02/10 | 610 | 610 | 610 | 610 | 1,000 |
1994/02/04 | 600 | 600 | 600 | 600 | 1,000 |
1994/01/31 | 620 | 620 | 620 | 620 | 1,000 |
1994/01/21 | 570 | 570 | 570 | 570 | 1,000 |
1994/01/20 | 580 | 580 | 560 | 570 | 8,000 |
1994/01/10 | 580 | 580 | 580 | 580 | 1,000 |