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 |
|---|---|---|---|---|---|
| 1996/12/27 | 440 | 440 | 440 | 440 | 1,000 |
| 1996/12/25 | 460 | 460 | 446 | 446 | 7,000 |
| 1996/12/24 | 480 | 480 | 470 | 470 | 6,000 |
| 1996/12/20 | 497 | 497 | 497 | 497 | 1,000 |
| 1996/12/19 | 540 | 550 | 477 | 477 | 19,000 |
| 1996/12/18 | 457 | 530 | 457 | 530 | 7,000 |
| 1996/12/17 | 450 | 450 | 450 | 450 | 3,000 |
| 1996/12/16 | 465 | 465 | 465 | 465 | 1,000 |
| 1996/12/13 | 450 | 465 | 450 | 465 | 3,000 |
| 1996/12/12 | 480 | 480 | 465 | 465 | 5,000 |
| 1996/12/11 | 470 | 480 | 465 | 465 | 5,000 |
| 1996/12/10 | 435 | 450 | 435 | 450 | 6,000 |
| 1996/12/05 | 431 | 431 | 431 | 431 | 1,000 |
| 1996/12/02 | 450 | 450 | 431 | 431 | 2,000 |
| 1996/11/29 | 450 | 450 | 450 | 450 | 2,000 |
| 1996/11/28 | 480 | 480 | 460 | 460 | 2,000 |
| 1996/11/26 | 470 | 470 | 465 | 465 | 2,000 |
| 1996/11/21 | 460 | 460 | 451 | 451 | 4,000 |
| 1996/11/20 | 465 | 465 | 460 | 460 | 6,000 |
| 1996/11/19 | 490 | 490 | 465 | 465 | 3,000 |
| 1996/11/15 | 505 | 505 | 496 | 496 | 8,000 |
| 1996/11/12 | 500 | 502 | 500 | 502 | 2,000 |
| 1996/11/11 | 502 | 502 | 502 | 502 | 2,000 |
| 1996/11/08 | 505 | 510 | 500 | 500 | 5,000 |
| 1996/11/07 | 506 | 506 | 506 | 506 | 1,000 |
| 1996/11/06 | 501 | 501 | 500 | 500 | 3,000 |
| 1996/11/05 | 516 | 516 | 510 | 510 | 8,000 |
| 1996/11/01 | 515 | 520 | 515 | 515 | 6,000 |
| 1996/10/31 | 520 | 520 | 515 | 515 | 2,000 |
| 1996/10/30 | 521 | 521 | 510 | 510 | 3,000 |
| 1996/10/29 | 521 | 521 | 521 | 521 | 2,000 |
| 1996/10/28 | 550 | 550 | 550 | 550 | 2,000 |
| 1996/10/25 | 570 | 570 | 550 | 550 | 4,000 |
| 1996/10/23 | 575 | 575 | 575 | 575 | 2,000 |
| 1996/10/22 | 580 | 580 | 580 | 580 | 1,000 |
| 1996/10/21 | 575 | 600 | 575 | 599 | 3,000 |
| 1996/10/17 | 590 | 600 | 580 | 600 | 13,000 |
| 1996/10/16 | 530 | 550 | 530 | 550 | 10,000 |
| 1996/10/15 | 521 | 526 | 521 | 521 | 7,000 |
| 1996/10/11 | 535 | 536 | 535 | 536 | 2,000 |
| 1996/10/09 | 531 | 531 | 531 | 531 | 1,000 |
| 1996/10/08 | 540 | 540 | 540 | 540 | 1,000 |
| 1996/10/04 | 555 | 555 | 550 | 550 | 4,000 |
| 1996/10/03 | 580 | 580 | 552 | 552 | 3,000 |
| 1996/10/02 | 551 | 551 | 550 | 550 | 2,000 |
| 1996/10/01 | 560 | 560 | 550 | 550 | 5,000 |
| 1996/09/30 | 561 | 561 | 561 | 561 | 2,000 |
| 1996/09/27 | 565 | 565 | 562 | 562 | 2,000 |
| 1996/09/26 | 581 | 581 | 570 | 570 | 6,000 |
| 1996/09/25 | 570 | 581 | 570 | 581 | 6,000 |
| 1996/09/24 | 595 | 595 | 571 | 571 | 4,000 |
| 1996/09/20 | 578 | 596 | 578 | 595 | 5,000 |
| 1996/09/19 | 580 | 580 | 580 | 580 | 1,000 |
| 1996/09/18 | 601 | 601 | 570 | 571 | 12,000 |
| 1996/09/17 | 600 | 600 | 600 | 600 | 4,000 |
| 1996/09/13 | 560 | 560 | 550 | 550 | 4,000 |
| 1996/09/12 | 575 | 575 | 562 | 562 | 4,000 |
| 1996/09/11 | 621 | 621 | 582 | 582 | 7,000 |
| 1996/09/09 | 560 | 575 | 560 | 561 | 7,000 |
| 1996/09/06 | 561 | 561 | 560 | 560 | 4,000 |
| 1996/09/05 | 563 | 563 | 560 | 560 | 5,000 |
| 1996/09/04 | 601 | 601 | 575 | 575 | 10,000 |
| 1996/09/03 | 570 | 580 | 570 | 575 | 7,000 |
| 1996/09/02 | 609 | 609 | 550 | 550 | 7,000 |
| 1996/08/30 | 660 | 660 | 620 | 620 | 10,000 |
| 1996/08/29 | 660 | 660 | 660 | 660 | 8,000 |
| 1996/08/28 | 653 | 660 | 650 | 660 | 10,000 |
| 1996/08/27 | 649 | 656 | 649 | 649 | 12,000 |
| 1996/08/23 | 680 | 680 | 650 | 650 | 9,000 |
| 1996/08/22 | 719 | 719 | 700 | 700 | 2,000 |
| 1996/08/21 | 653 | 720 | 653 | 720 | 8,000 |
| 1996/08/20 | 679 | 679 | 650 | 652 | 14,000 |
| 1996/08/19 | 680 | 680 | 680 | 680 | 2,000 |
| 1996/08/16 | 720 | 720 | 680 | 680 | 4,000 |
| 1996/08/15 | 720 | 720 | 715 | 719 | 5,000 |
| 1996/08/14 | 699 | 730 | 680 | 718 | 12,000 |
| 1996/08/13 | 649 | 700 | 601 | 700 | 20,000 |
| 1996/08/12 | 689 | 690 | 650 | 650 | 6,000 |
| 1996/08/09 | 780 | 780 | 700 | 701 | 14,000 |
| 1996/08/08 | 800 | 800 | 780 | 780 | 6,000 |
| 1996/08/07 | 809 | 810 | 809 | 810 | 5,000 |
| 1996/08/06 | 898 | 898 | 850 | 850 | 6,000 |
| 1996/08/05 | 900 | 920 | 900 | 920 | 7,000 |
| 1996/08/02 | 855 | 908 | 849 | 908 | 25,000 |
| 1996/08/01 | 775 | 860 | 775 | 860 | 33,000 |
| 1996/07/31 | 730 | 785 | 710 | 785 | 32,000 |
| 1996/07/30 | 680 | 720 | 680 | 720 | 10,000 |
| 1996/07/29 | 720 | 720 | 680 | 680 | 5,000 |
| 1996/07/26 | 749 | 749 | 720 | 720 | 16,000 |
| 1996/07/25 | 755 | 755 | 750 | 750 | 10,000 |
| 1996/07/23 | 800 | 800 | 800 | 800 | 5,000 |
| 1996/07/22 | 830 | 830 | 830 | 830 | 3,000 |
| 1996/07/19 | 840 | 840 | 840 | 840 | 3,000 |
| 1996/07/18 | 810 | 840 | 810 | 840 | 7,000 |
| 1996/07/17 | 810 | 813 | 810 | 810 | 6,000 |
| 1996/07/16 | 811 | 811 | 810 | 810 | 4,000 |
| 1996/07/15 | 841 | 849 | 840 | 849 | 3,000 |
| 1996/07/12 | 879 | 879 | 838 | 840 | 7,000 |
| 1996/07/11 | 910 | 919 | 880 | 880 | 7,000 |
| 1996/07/09 | 885 | 940 | 885 | 930 | 5,000 |
| 1996/07/08 | 950 | 960 | 905 | 905 | 7,000 |
| 1996/07/05 | 999 | 999 | 960 | 960 | 5,000 |
| 1996/07/04 | 1,050 | 1,130 | 1,000 | 1,000 | 22,000 |
| 1996/07/03 | 959 | 1,050 | 959 | 1,050 | 28,000 |
| 1996/07/02 | 930 | 959 | 930 | 945 | 13,000 |
| 1996/07/01 | 911 | 940 | 911 | 940 | 14,000 |
| 1996/06/28 | 929 | 930 | 913 | 930 | 10,000 |
| 1996/06/27 | 941 | 941 | 931 | 932 | 9,000 |
| 1996/06/26 | 911 | 945 | 911 | 941 | 8,000 |
| 1996/06/25 | 960 | 960 | 960 | 960 | 2,000 |
| 1996/06/24 | 995 | 995 | 995 | 995 | 4,000 |
| 1996/06/21 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1996/06/20 | 1,020 | 1,020 | 980 | 1,000 | 4,000 |
| 1996/06/19 | 1,000 | 1,030 | 980 | 1,010 | 13,000 |
| 1996/06/18 | 1,000 | 1,030 | 980 | 1,030 | 6,000 |
| 1996/06/14 | 1,120 | 1,120 | 1,060 | 1,100 | 9,000 |
| 1996/06/13 | 1,120 | 1,140 | 1,120 | 1,130 | 4,000 |
| 1996/06/12 | 1,120 | 1,120 | 1,000 | 1,060 | 15,000 |
| 1996/06/11 | 1,000 | 1,100 | 960 | 1,100 | 19,000 |
| 1996/06/10 | 1,100 | 1,100 | 1,000 | 1,030 | 5,000 |
| 1996/06/07 | 1,200 | 1,200 | 1,120 | 1,120 | 5,000 |
| 1996/06/06 | 1,200 | 1,230 | 1,200 | 1,220 | 18,000 |
| 1996/06/05 | 1,200 | 1,280 | 1,200 | 1,230 | 47,000 |
| 1996/06/04 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1996/05/31 | 1,250 | 1,280 | 1,200 | 1,270 | 46,000 |
| 1996/05/30 | 1,280 | 1,290 | 1,250 | 1,250 | 20,000 |
| 1996/05/29 | 1,320 | 1,330 | 1,250 | 1,250 | 55,000 |
| 1996/05/28 | 1,320 | 1,330 | 1,260 | 1,320 | 53,000 |
| 1996/05/27 | 1,360 | 1,380 | 1,260 | 1,340 | 59,000 |
| 1996/05/24 | 1,350 | 1,380 | 1,300 | 1,340 | 141,000 |
| 1996/05/23 | 1,230 | 1,370 | 1,230 | 1,330 | 210,000 |
| 1996/05/22 | 1,180 | 1,230 | 1,110 | 1,230 | 44,000 |
| 1996/05/21 | 1,250 | 1,260 | 1,200 | 1,200 | 16,000 |
| 1996/05/20 | 1,230 | 1,260 | 1,200 | 1,260 | 43,000 |
| 1996/05/17 | 1,210 | 1,250 | 1,200 | 1,200 | 53,000 |
| 1996/05/16 | 1,310 | 1,310 | 1,200 | 1,240 | 57,000 |
| 1996/05/15 | 1,240 | 1,350 | 1,200 | 1,310 | 199,000 |
| 1996/05/14 | 1,250 | 1,270 | 1,160 | 1,250 | 137,000 |
| 1996/05/13 | 1,190 | 1,290 | 1,180 | 1,270 | 261,000 |
| 1996/05/10 | 990 | 1,090 | 990 | 1,090 | 117,000 |
| 1996/05/09 | 909 | 990 | 900 | 990 | 96,000 |
| 1996/05/08 | 810 | 870 | 810 | 870 | 30,000 |
| 1996/05/07 | 780 | 805 | 780 | 790 | 12,000 |
| 1996/05/02 | 800 | 814 | 781 | 791 | 11,000 |
| 1996/05/01 | 750 | 810 | 750 | 800 | 13,000 |
| 1996/04/30 | 756 | 760 | 756 | 760 | 3,000 |
| 1996/04/26 | 711 | 755 | 711 | 755 | 11,000 |
| 1996/04/25 | 763 | 763 | 701 | 701 | 21,000 |
| 1996/04/24 | 800 | 800 | 752 | 763 | 10,000 |
| 1996/04/23 | 813 | 814 | 730 | 805 | 41,000 |
| 1996/04/22 | 871 | 871 | 805 | 805 | 14,000 |
| 1996/04/19 | 869 | 920 | 869 | 901 | 52,000 |
| 1996/04/18 | 990 | 990 | 939 | 939 | 12,000 |
| 1996/04/17 | 1,040 | 1,040 | 978 | 1,000 | 91,000 |
| 1996/04/16 | 1,060 | 1,180 | 970 | 980 | 196,000 |
| 1996/04/15 | 1,000 | 1,000 | 1,000 | 1,000 | 69,000 |
| 1996/04/12 | 775 | 900 | 770 | 900 | 101,000 |
| 1996/04/11 | 910 | 920 | 800 | 800 | 52,000 |
| 1996/04/10 | 900 | 900 | 900 | 900 | 53,000 |
| 1996/04/09 | 701 | 800 | 701 | 800 | 141,000 |
| 1996/04/04 | 455 | 510 | 450 | 500 | 24,000 |
| 1996/04/03 | 452 | 452 | 450 | 450 | 18,000 |
| 1996/04/02 | 452 | 452 | 452 | 452 | 2,000 |
| 1996/04/01 | 460 | 471 | 450 | 450 | 8,000 |
| 1996/03/29 | 435 | 450 | 435 | 450 | 10,000 |
| 1996/03/28 | 425 | 425 | 425 | 425 | 1,000 |
| 1996/03/26 | 440 | 440 | 440 | 440 | 1,000 |
| 1996/03/21 | 420 | 420 | 420 | 420 | 1,000 |
| 1996/03/18 | 410 | 410 | 410 | 410 | 2,000 |
| 1996/03/15 | 420 | 420 | 410 | 410 | 3,000 |
| 1996/03/12 | 371 | 400 | 371 | 400 | 3,000 |
| 1996/03/11 | 361 | 361 | 361 | 361 | 1,000 |
| 1996/03/08 | 420 | 420 | 420 | 420 | 2,000 |
| 1996/03/07 | 430 | 430 | 430 | 430 | 1,000 |
| 1996/03/06 | 440 | 440 | 440 | 440 | 1,000 |
| 1996/03/04 | 442 | 442 | 440 | 440 | 3,000 |
| 1996/02/29 | 441 | 450 | 441 | 450 | 3,000 |
| 1996/02/28 | 441 | 441 | 441 | 441 | 1,000 |
| 1996/02/27 | 440 | 440 | 440 | 440 | 2,000 |
| 1996/02/26 | 440 | 450 | 440 | 450 | 4,000 |
| 1996/02/15 | 450 | 470 | 450 | 470 | 3,000 |
| 1996/02/13 | 442 | 442 | 442 | 442 | 2,000 |
| 1996/02/09 | 441 | 441 | 441 | 441 | 1,000 |
| 1996/02/07 | 440 | 440 | 440 | 440 | 4,000 |
| 1996/02/06 | 440 | 440 | 440 | 440 | 1,000 |
| 1996/02/05 | 440 | 440 | 440 | 440 | 1,000 |
| 1996/02/01 | 440 | 440 | 440 | 440 | 1,000 |
| 1996/01/31 | 440 | 450 | 440 | 440 | 4,000 |
| 1996/01/29 | 440 | 440 | 440 | 440 | 4,000 |
| 1996/01/25 | 470 | 470 | 450 | 450 | 4,000 |
| 1996/01/24 | 480 | 480 | 480 | 480 | 2,000 |
| 1996/01/23 | 450 | 480 | 450 | 480 | 7,000 |
| 1996/01/22 | 450 | 455 | 450 | 450 | 6,000 |
| 1996/01/19 | 438 | 439 | 435 | 435 | 3,000 |
| 1996/01/18 | 428 | 428 | 428 | 428 | 1,000 |
| 1996/01/16 | 401 | 405 | 401 | 405 | 2,000 |
| 1996/01/11 | 408 | 408 | 400 | 400 | 8,000 |
| 1996/01/10 | 400 | 409 | 400 | 409 | 6,000 |
| 1996/01/09 | 401 | 402 | 400 | 400 | 5,000 |
| 1996/01/08 | 400 | 405 | 395 | 395 | 15,000 |
| 1996/01/05 | 400 | 400 | 400 | 400 | 6,000 |