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 |
---|---|---|---|---|---|
1997/12/25 | 190 | 190 | 190 | 190 | 2,000 |
1997/12/24 | 192 | 192 | 192 | 192 | 1,000 |
1997/12/22 | 192 | 192 | 192 | 192 | 6,000 |
1997/12/03 | 189 | 189 | 189 | 189 | 1,000 |
1997/12/02 | 190 | 190 | 190 | 190 | 1,000 |
1997/12/01 | 192 | 192 | 191 | 191 | 4,000 |
1997/11/26 | 190 | 190 | 190 | 190 | 7,000 |
1997/11/25 | 201 | 201 | 190 | 190 | 11,000 |
1997/11/21 | 201 | 201 | 201 | 201 | 1,000 |
1997/11/20 | 200 | 200 | 200 | 200 | 6,000 |
1997/11/12 | 195 | 195 | 195 | 195 | 3,000 |
1997/11/11 | 190 | 190 | 190 | 190 | 2,000 |
1997/11/10 | 191 | 191 | 191 | 191 | 4,000 |
1997/11/07 | 192 | 192 | 192 | 192 | 1,000 |
1997/10/22 | 200 | 200 | 190 | 190 | 2,000 |
1997/10/20 | 210 | 220 | 210 | 220 | 8,000 |
1997/10/17 | 220 | 220 | 220 | 220 | 1,000 |
1997/10/13 | 249 | 249 | 249 | 249 | 2,000 |
1997/09/30 | 260 | 260 | 260 | 260 | 3,000 |
1997/09/29 | 279 | 280 | 279 | 280 | 2,000 |
1997/09/25 | 280 | 280 | 280 | 280 | 1,000 |
1997/09/24 | 280 | 280 | 280 | 280 | 4,000 |
1997/09/22 | 280 | 280 | 280 | 280 | 2,000 |
1997/09/12 | 260 | 260 | 260 | 260 | 1,000 |
1997/09/04 | 290 | 290 | 290 | 290 | 2,000 |
1997/09/03 | 290 | 300 | 290 | 300 | 4,000 |
1997/09/02 | 300 | 300 | 300 | 300 | 2,000 |
1997/08/22 | 300 | 300 | 300 | 300 | 2,000 |
1997/08/21 | 300 | 300 | 300 | 300 | 5,000 |
1997/08/20 | 300 | 300 | 300 | 300 | 1,000 |
1997/08/19 | 300 | 300 | 300 | 300 | 1,000 |
1997/08/18 | 300 | 300 | 300 | 300 | 1,000 |
1997/08/15 | 300 | 300 | 300 | 300 | 4,000 |
1997/08/08 | 300 | 300 | 300 | 300 | 1,000 |
1997/08/06 | 300 | 300 | 300 | 300 | 3,000 |
1997/08/05 | 301 | 301 | 301 | 301 | 1,000 |
1997/07/31 | 330 | 330 | 330 | 330 | 8,000 |
1997/07/25 | 340 | 340 | 340 | 340 | 1,000 |
1997/07/18 | 301 | 301 | 301 | 301 | 1,000 |
1997/07/17 | 341 | 341 | 301 | 301 | 4,000 |
1997/06/24 | 380 | 380 | 380 | 380 | 2,000 |
1997/06/20 | 415 | 415 | 415 | 415 | 3,000 |
1997/06/13 | 419 | 419 | 419 | 419 | 1,000 |
1997/06/11 | 418 | 418 | 418 | 418 | 1,000 |
1997/06/09 | 416 | 416 | 416 | 416 | 1,000 |
1997/06/05 | 411 | 412 | 411 | 412 | 2,000 |
1997/06/04 | 410 | 410 | 410 | 410 | 1,000 |
1997/06/03 | 400 | 400 | 400 | 400 | 2,000 |
1997/06/02 | 400 | 400 | 400 | 400 | 1,000 |
1997/05/30 | 401 | 401 | 400 | 400 | 5,000 |
1997/05/29 | 401 | 401 | 401 | 401 | 1,000 |
1997/05/27 | 400 | 400 | 400 | 400 | 2,000 |
1997/05/26 | 399 | 400 | 399 | 400 | 2,000 |
1997/05/21 | 400 | 400 | 400 | 400 | 2,000 |
1997/05/20 | 415 | 415 | 400 | 400 | 5,000 |
1997/05/15 | 415 | 415 | 415 | 415 | 1,000 |
1997/05/13 | 385 | 385 | 381 | 381 | 4,000 |
1997/05/09 | 410 | 410 | 410 | 410 | 1,000 |
1997/05/07 | 400 | 405 | 391 | 391 | 3,000 |
1997/04/30 | 380 | 380 | 380 | 380 | 5,000 |
1997/04/28 | 380 | 380 | 380 | 380 | 1,000 |
1997/04/25 | 390 | 390 | 390 | 390 | 1,000 |
1997/04/24 | 380 | 380 | 380 | 380 | 1,000 |
1997/04/22 | 379 | 380 | 379 | 380 | 2,000 |
1997/04/21 | 330 | 380 | 330 | 380 | 3,000 |
1997/04/17 | 321 | 321 | 321 | 321 | 1,000 |
1997/04/16 | 320 | 320 | 320 | 320 | 1,000 |
1997/04/15 | 315 | 315 | 315 | 315 | 1,000 |
1997/04/14 | 301 | 301 | 301 | 301 | 1,000 |
1997/04/11 | 300 | 300 | 300 | 300 | 1,000 |
1997/04/08 | 380 | 380 | 350 | 350 | 3,000 |
1997/04/03 | 380 | 380 | 380 | 380 | 1,000 |
1997/04/02 | 380 | 380 | 380 | 380 | 1,000 |
1997/03/28 | 381 | 381 | 381 | 381 | 1,000 |
1997/03/26 | 380 | 380 | 380 | 380 | 3,000 |
1997/03/25 | 381 | 381 | 381 | 381 | 1,000 |
1997/03/24 | 381 | 381 | 381 | 381 | 1,000 |
1997/03/21 | 380 | 380 | 380 | 380 | 2,000 |
1997/03/18 | 379 | 379 | 379 | 379 | 1,000 |
1997/03/14 | 380 | 380 | 380 | 380 | 1,000 |
1997/03/12 | 390 | 390 | 390 | 390 | 1,000 |
1997/03/05 | 392 | 392 | 391 | 391 | 4,000 |
1997/03/03 | 395 | 395 | 395 | 395 | 4,000 |
1997/02/28 | 400 | 400 | 400 | 400 | 2,000 |
1997/02/27 | 400 | 400 | 393 | 393 | 2,000 |
1997/02/26 | 400 | 400 | 400 | 400 | 1,000 |
1997/02/24 | 392 | 392 | 392 | 392 | 2,000 |
1997/02/21 | 391 | 391 | 391 | 391 | 3,000 |
1997/02/20 | 390 | 390 | 390 | 390 | 2,000 |
1997/02/17 | 402 | 402 | 390 | 390 | 4,000 |
1997/02/14 | 411 | 411 | 411 | 411 | 3,000 |
1997/02/13 | 401 | 401 | 401 | 401 | 2,000 |
1997/02/10 | 401 | 401 | 401 | 401 | 3,000 |
1997/02/06 | 430 | 430 | 430 | 430 | 1,000 |
1997/02/05 | 432 | 437 | 430 | 430 | 7,000 |
1997/02/04 | 409 | 421 | 409 | 421 | 4,000 |
1997/01/31 | 381 | 392 | 381 | 392 | 3,000 |
1997/01/29 | 381 | 381 | 381 | 381 | 1,000 |
1997/01/28 | 401 | 401 | 400 | 400 | 8,000 |
1997/01/27 | 401 | 401 | 401 | 401 | 2,000 |
1997/01/24 | 401 | 401 | 401 | 401 | 1,000 |
1997/01/23 | 403 | 403 | 402 | 402 | 2,000 |
1997/01/21 | 410 | 410 | 410 | 410 | 3,000 |
1997/01/20 | 420 | 420 | 420 | 420 | 1,000 |
1997/01/17 | 420 | 420 | 420 | 420 | 1,000 |
1997/01/10 | 440 | 440 | 430 | 430 | 2,000 |
1997/01/07 | 478 | 478 | 478 | 478 | 1,000 |