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 |
---|---|---|---|---|---|
1995/12/29 | 390 | 390 | 390 | 390 | 1,000 |
1995/12/28 | 396 | 396 | 390 | 390 | 6,000 |
1995/12/27 | 395 | 395 | 395 | 395 | 1,000 |
1995/12/26 | 392 | 392 | 392 | 392 | 1,000 |
1995/12/25 | 392 | 392 | 391 | 391 | 3,000 |
1995/12/22 | 390 | 390 | 390 | 390 | 1,000 |
1995/12/20 | 390 | 400 | 390 | 400 | 9,000 |
1995/12/19 | 400 | 400 | 395 | 395 | 6,000 |
1995/12/18 | 400 | 400 | 400 | 400 | 2,000 |
1995/12/15 | 370 | 370 | 370 | 370 | 1,000 |
1995/12/14 | 370 | 370 | 360 | 360 | 7,000 |
1995/12/13 | 366 | 366 | 366 | 366 | 2,000 |
1995/12/11 | 380 | 380 | 379 | 379 | 6,000 |
1995/12/08 | 379 | 379 | 379 | 379 | 1,000 |
1995/12/07 | 380 | 380 | 380 | 380 | 2,000 |
1995/12/06 | 380 | 380 | 380 | 380 | 2,000 |
1995/12/05 | 390 | 390 | 390 | 390 | 2,000 |
1995/12/04 | 361 | 398 | 361 | 398 | 3,000 |
1995/12/01 | 348 | 350 | 348 | 350 | 10,000 |
1995/11/30 | 340 | 341 | 340 | 341 | 4,000 |
1995/11/29 | 321 | 332 | 321 | 332 | 2,000 |
1995/11/28 | 320 | 330 | 320 | 320 | 3,000 |
1995/11/27 | 341 | 342 | 292 | 292 | 27,000 |
1995/11/22 | 351 | 351 | 351 | 351 | 1,000 |
1995/11/20 | 375 | 380 | 375 | 380 | 5,000 |
1995/11/17 | 380 | 380 | 380 | 380 | 1,000 |
1995/11/16 | 380 | 380 | 380 | 380 | 3,000 |
1995/11/14 | 380 | 380 | 380 | 380 | 1,000 |
1995/11/13 | 380 | 380 | 380 | 380 | 1,000 |
1995/11/10 | 391 | 391 | 391 | 391 | 3,000 |
1995/11/09 | 380 | 380 | 380 | 380 | 1,000 |
1995/11/08 | 391 | 391 | 391 | 391 | 2,000 |
1995/11/07 | 393 | 393 | 392 | 393 | 3,000 |
1995/11/01 | 393 | 393 | 392 | 392 | 2,000 |
1995/10/31 | 395 | 395 | 395 | 395 | 2,000 |
1995/10/27 | 398 | 398 | 398 | 398 | 3,000 |
1995/10/23 | 395 | 395 | 393 | 393 | 2,000 |
1995/10/20 | 393 | 395 | 393 | 395 | 7,000 |
1995/10/17 | 400 | 400 | 400 | 400 | 1,000 |
1995/10/16 | 400 | 400 | 400 | 400 | 4,000 |
1995/10/13 | 402 | 402 | 402 | 402 | 1,000 |
1995/10/09 | 430 | 430 | 401 | 401 | 4,000 |
1995/10/06 | 420 | 420 | 420 | 420 | 3,000 |
1995/10/05 | 421 | 421 | 411 | 411 | 2,000 |
1995/10/04 | 430 | 430 | 430 | 430 | 1,000 |
1995/10/03 | 440 | 440 | 430 | 430 | 3,000 |
1995/09/27 | 450 | 450 | 450 | 450 | 1,000 |
1995/09/25 | 436 | 440 | 436 | 440 | 2,000 |
1995/09/20 | 470 | 470 | 470 | 470 | 4,000 |
1995/09/18 | 430 | 430 | 430 | 430 | 1,000 |
1995/09/11 | 450 | 454 | 450 | 454 | 2,000 |
1995/08/31 | 470 | 470 | 460 | 470 | 4,000 |
1995/08/29 | 469 | 470 | 469 | 470 | 2,000 |
1995/08/28 | 489 | 494 | 489 | 494 | 2,000 |
1995/08/25 | 481 | 481 | 481 | 481 | 3,000 |
1995/08/23 | 474 | 475 | 474 | 475 | 5,000 |
1995/08/22 | 480 | 480 | 480 | 480 | 3,000 |
1995/08/21 | 460 | 479 | 460 | 479 | 3,000 |
1995/08/16 | 469 | 474 | 450 | 450 | 4,000 |
1995/08/14 | 440 | 440 | 440 | 440 | 1,000 |
1995/08/11 | 450 | 450 | 450 | 450 | 1,000 |
1995/08/07 | 456 | 456 | 456 | 456 | 3,000 |
1995/08/04 | 441 | 456 | 441 | 456 | 4,000 |
1995/08/03 | 447 | 447 | 430 | 430 | 5,000 |
1995/07/28 | 470 | 470 | 470 | 470 | 1,000 |
1995/07/27 | 430 | 465 | 430 | 465 | 4,000 |
1995/07/26 | 450 | 450 | 430 | 430 | 6,000 |
1995/07/25 | 470 | 470 | 465 | 465 | 2,000 |
1995/07/21 | 480 | 480 | 480 | 480 | 4,000 |
1995/07/20 | 480 | 489 | 480 | 485 | 4,000 |
1995/07/18 | 471 | 472 | 471 | 472 | 2,000 |
1995/07/14 | 470 | 470 | 470 | 470 | 6,000 |
1995/07/13 | 470 | 470 | 470 | 470 | 3,000 |
1995/07/12 | 470 | 470 | 470 | 470 | 3,000 |
1995/07/11 | 461 | 470 | 461 | 470 | 6,000 |
1995/07/10 | 450 | 451 | 450 | 451 | 6,000 |
1995/07/07 | 440 | 451 | 440 | 450 | 12,000 |
1995/07/05 | 450 | 450 | 450 | 450 | 6,000 |
1995/06/29 | 500 | 500 | 500 | 500 | 1,000 |
1995/06/26 | 500 | 501 | 500 | 500 | 4,000 |
1995/06/23 | 500 | 500 | 500 | 500 | 2,000 |
1995/06/15 | 450 | 450 | 440 | 450 | 7,000 |
1995/06/13 | 450 | 450 | 450 | 450 | 1,000 |
1995/06/07 | 570 | 570 | 570 | 570 | 1,000 |
1995/06/01 | 610 | 610 | 610 | 610 | 2,000 |
1995/05/31 | 615 | 619 | 611 | 611 | 4,000 |
1995/05/30 | 620 | 620 | 600 | 600 | 2,000 |
1995/05/29 | 585 | 600 | 580 | 600 | 3,000 |
1995/05/25 | 630 | 630 | 616 | 616 | 4,000 |
1995/05/24 | 625 | 625 | 615 | 615 | 7,000 |
1995/05/23 | 615 | 615 | 610 | 610 | 6,000 |
1995/05/22 | 611 | 611 | 605 | 605 | 7,000 |
1995/05/18 | 601 | 610 | 600 | 600 | 5,000 |
1995/05/17 | 600 | 600 | 600 | 600 | 1,000 |
1995/05/16 | 590 | 600 | 590 | 600 | 3,000 |
1995/05/15 | 600 | 600 | 600 | 600 | 2,000 |
1995/05/12 | 605 | 605 | 600 | 600 | 3,000 |
1995/05/09 | 680 | 680 | 680 | 680 | 1,000 |
1995/05/08 | 680 | 680 | 680 | 680 | 2,000 |
1995/05/02 | 698 | 720 | 680 | 680 | 16,000 |
1995/05/01 | 595 | 650 | 595 | 650 | 7,000 |
1995/04/28 | 570 | 570 | 570 | 570 | 1,000 |
1995/04/26 | 630 | 630 | 595 | 595 | 5,000 |
1995/04/25 | 640 | 650 | 640 | 650 | 3,000 |
1995/04/24 | 630 | 630 | 630 | 630 | 1,000 |
1995/04/21 | 561 | 600 | 560 | 600 | 4,000 |
1995/04/20 | 555 | 555 | 555 | 555 | 2,000 |
1995/04/19 | 551 | 551 | 551 | 551 | 2,000 |
1995/04/17 | 551 | 551 | 551 | 551 | 1,000 |
1995/04/14 | 600 | 600 | 600 | 600 | 1,000 |
1995/04/10 | 600 | 600 | 600 | 600 | 3,000 |
1995/03/31 | 630 | 630 | 630 | 630 | 1,000 |
1995/03/30 | 630 | 630 | 630 | 630 | 1,000 |
1995/03/29 | 621 | 621 | 620 | 620 | 2,000 |
1995/03/27 | 670 | 670 | 670 | 670 | 2,000 |
1995/03/23 | 680 | 680 | 680 | 680 | 1,000 |
1995/03/22 | 690 | 690 | 680 | 680 | 2,000 |
1995/03/16 | 700 | 700 | 700 | 700 | 1,000 |
1995/03/15 | 701 | 705 | 701 | 705 | 2,000 |
1995/03/14 | 701 | 705 | 701 | 701 | 3,000 |
1995/03/13 | 700 | 700 | 700 | 700 | 1,000 |
1995/03/10 | 700 | 700 | 700 | 700 | 2,000 |
1995/03/09 | 700 | 700 | 700 | 700 | 2,000 |
1995/03/08 | 700 | 700 | 700 | 700 | 1,000 |
1995/03/07 | 686 | 686 | 685 | 685 | 2,000 |
1995/03/06 | 681 | 700 | 681 | 700 | 3,000 |
1995/03/03 | 700 | 700 | 700 | 700 | 3,000 |
1995/03/02 | 681 | 681 | 681 | 681 | 1,000 |
1995/02/28 | 680 | 680 | 680 | 680 | 2,000 |
1995/02/27 | 699 | 699 | 699 | 699 | 1,000 |
1995/02/24 | 740 | 740 | 680 | 680 | 4,000 |
1995/02/22 | 740 | 740 | 700 | 700 | 4,000 |
1995/02/20 | 750 | 750 | 720 | 740 | 9,000 |
1995/02/17 | 759 | 759 | 749 | 749 | 2,000 |
1995/02/15 | 760 | 764 | 760 | 764 | 3,000 |
1995/02/14 | 770 | 775 | 770 | 775 | 2,000 |
1995/02/13 | 780 | 780 | 780 | 780 | 1,000 |
1995/02/06 | 829 | 829 | 829 | 829 | 1,000 |
1995/02/03 | 837 | 837 | 820 | 830 | 7,000 |
1995/02/02 | 700 | 700 | 700 | 700 | 1,000 |
1995/02/01 | 730 | 730 | 700 | 700 | 2,000 |
1995/01/31 | 750 | 750 | 730 | 730 | 4,000 |
1995/01/30 | 760 | 760 | 760 | 760 | 1,000 |
1995/01/27 | 840 | 840 | 840 | 840 | 1,000 |
1995/01/26 | 851 | 851 | 830 | 830 | 3,000 |
1995/01/25 | 842 | 851 | 841 | 851 | 6,000 |
1995/01/24 | 782 | 810 | 749 | 810 | 10,000 |
1995/01/23 | 849 | 849 | 792 | 792 | 3,000 |
1995/01/20 | 889 | 892 | 881 | 892 | 15,000 |
1995/01/19 | 941 | 941 | 919 | 919 | 2,000 |
1995/01/18 | 942 | 950 | 941 | 941 | 3,000 |
1995/01/17 | 940 | 970 | 930 | 931 | 7,000 |
1995/01/13 | 1,000 | 1,010 | 970 | 970 | 8,000 |
1995/01/12 | 1,030 | 1,030 | 951 | 951 | 18,000 |
1995/01/11 | 1,090 | 1,120 | 1,020 | 1,050 | 32,000 |
1995/01/10 | 1,040 | 1,100 | 1,040 | 1,080 | 102,000 |
1995/01/09 | 930 | 1,020 | 930 | 1,020 | 75,000 |
1995/01/06 | 900 | 920 | 895 | 920 | 21,000 |
1995/01/05 | 930 | 930 | 885 | 900 | 5,000 |
1995/01/04 | 900 | 930 | 880 | 930 | 3,000 |