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 |
---|---|---|---|---|---|
2000/12/27 | 179 | 185 | 179 | 185 | 6,000 |
2000/12/25 | 180 | 180 | 180 | 180 | 1,000 |
2000/12/22 | 160 | 160 | 160 | 160 | 1,000 |
2000/12/20 | 179 | 179 | 179 | 179 | 2,000 |
2000/12/19 | 175 | 175 | 175 | 175 | 1,000 |
2000/12/13 | 180 | 180 | 180 | 180 | 12,000 |
2000/12/04 | 170 | 180 | 165 | 180 | 9,000 |
2000/11/30 | 180 | 180 | 179 | 179 | 3,000 |
2000/11/29 | 170 | 180 | 170 | 180 | 2,000 |
2000/11/28 | 165 | 165 | 165 | 165 | 3,000 |
2000/11/21 | 180 | 180 | 180 | 180 | 1,000 |
2000/11/20 | 185 | 185 | 185 | 185 | 2,000 |
2000/11/16 | 180 | 180 | 180 | 180 | 1,000 |
2000/11/15 | 180 | 180 | 180 | 180 | 2,000 |
2000/11/06 | 190 | 190 | 190 | 190 | 3,000 |
2000/11/01 | 188 | 188 | 188 | 188 | 1,000 |
2000/10/30 | 180 | 180 | 180 | 180 | 4,000 |
2000/10/26 | 190 | 190 | 190 | 190 | 3,000 |
2000/10/25 | 191 | 191 | 191 | 191 | 2,000 |
2000/10/23 | 182 | 182 | 182 | 182 | 1,000 |
2000/10/20 | 180 | 180 | 180 | 180 | 1,000 |
2000/10/19 | 190 | 190 | 180 | 180 | 5,000 |
2000/10/17 | 190 | 192 | 190 | 192 | 6,000 |
2000/10/16 | 192 | 192 | 192 | 192 | 3,000 |
2000/10/10 | 200 | 200 | 200 | 200 | 1,000 |
2000/10/04 | 200 | 200 | 191 | 191 | 7,000 |
2000/09/29 | 200 | 200 | 200 | 200 | 1,000 |
2000/09/26 | 205 | 205 | 205 | 205 | 2,000 |
2000/09/25 | 201 | 201 | 200 | 200 | 102,000 |
2000/09/22 | 200 | 200 | 200 | 200 | 5,000 |
2000/09/21 | 210 | 210 | 210 | 210 | 1,000 |
2000/09/20 | 210 | 215 | 210 | 210 | 5,000 |
2000/09/18 | 200 | 200 | 200 | 200 | 3,000 |
2000/09/14 | 200 | 201 | 200 | 201 | 2,000 |
2000/09/13 | 196 | 196 | 196 | 196 | 2,000 |
2000/09/12 | 196 | 196 | 196 | 196 | 1,000 |
2000/09/11 | 201 | 201 | 196 | 196 | 2,000 |
2000/09/08 | 201 | 201 | 201 | 201 | 1,000 |
2000/09/07 | 206 | 210 | 206 | 210 | 4,000 |
2000/09/05 | 205 | 205 | 205 | 205 | 1,000 |
2000/09/04 | 205 | 205 | 205 | 205 | 2,000 |
2000/09/01 | 210 | 210 | 210 | 210 | 5,000 |
2000/08/30 | 201 | 201 | 201 | 201 | 1,000 |
2000/08/29 | 201 | 201 | 201 | 201 | 2,000 |
2000/08/25 | 222 | 222 | 211 | 211 | 6,000 |
2000/08/24 | 207 | 220 | 205 | 220 | 30,000 |
2000/08/23 | 207 | 207 | 207 | 207 | 2,000 |
2000/08/17 | 201 | 201 | 200 | 200 | 3,000 |
2000/08/15 | 202 | 202 | 202 | 202 | 1,000 |
2000/08/10 | 205 | 210 | 200 | 200 | 13,000 |
2000/08/04 | 210 | 210 | 202 | 202 | 2,000 |
2000/08/02 | 202 | 202 | 202 | 202 | 1,000 |
2000/08/01 | 202 | 220 | 202 | 220 | 3,000 |
2000/07/31 | 225 | 225 | 221 | 221 | 8,000 |
2000/07/28 | 230 | 230 | 225 | 225 | 4,000 |
2000/07/24 | 231 | 231 | 231 | 231 | 1,000 |
2000/07/21 | 240 | 240 | 240 | 240 | 1,000 |
2000/07/19 | 240 | 240 | 240 | 240 | 1,000 |
2000/07/18 | 250 | 250 | 231 | 250 | 9,000 |
2000/07/17 | 294 | 294 | 245 | 250 | 52,000 |
2000/07/14 | 300 | 300 | 260 | 285 | 149,000 |
2000/07/13 | 210 | 220 | 210 | 220 | 24,000 |
2000/07/12 | 200 | 200 | 200 | 200 | 3,000 |
2000/07/11 | 210 | 210 | 210 | 210 | 2,000 |
2000/07/06 | 190 | 190 | 180 | 180 | 2,000 |
2000/07/04 | 210 | 210 | 210 | 210 | 3,000 |
2000/07/03 | 210 | 210 | 210 | 210 | 1,000 |
2000/06/29 | 195 | 210 | 195 | 210 | 13,000 |
2000/06/28 | 190 | 210 | 190 | 210 | 14,000 |
2000/06/27 | 199 | 199 | 190 | 190 | 3,000 |
2000/06/26 | 196 | 199 | 196 | 199 | 8,000 |
2000/06/23 | 190 | 190 | 190 | 190 | 1,000 |
2000/06/21 | 180 | 182 | 180 | 180 | 6,000 |
2000/06/20 | 182 | 182 | 180 | 180 | 5,000 |
2000/06/19 | 182 | 182 | 182 | 182 | 1,000 |
2000/06/16 | 180 | 181 | 180 | 181 | 2,000 |
2000/06/14 | 165 | 170 | 165 | 170 | 2,000 |
2000/06/13 | 175 | 175 | 175 | 175 | 2,000 |
2000/06/12 | 175 | 175 | 175 | 175 | 1,000 |
2000/06/06 | 180 | 180 | 180 | 180 | 4,000 |
2000/06/05 | 180 | 180 | 180 | 180 | 1,000 |
2000/06/02 | 180 | 180 | 171 | 180 | 6,000 |
2000/05/31 | 181 | 181 | 170 | 170 | 3,000 |
2000/05/25 | 195 | 200 | 195 | 200 | 6,000 |
2000/05/22 | 200 | 200 | 199 | 199 | 3,000 |
2000/05/18 | 192 | 192 | 192 | 192 | 2,000 |
2000/05/17 | 190 | 190 | 190 | 190 | 2,000 |
2000/05/15 | 195 | 195 | 195 | 195 | 1,000 |
2000/05/12 | 200 | 200 | 200 | 200 | 3,000 |
2000/05/11 | 201 | 201 | 200 | 200 | 6,000 |
2000/05/10 | 200 | 201 | 200 | 201 | 10,000 |
2000/05/08 | 200 | 205 | 200 | 205 | 6,000 |
2000/05/01 | 205 | 205 | 205 | 205 | 3,000 |
2000/04/28 | 210 | 210 | 210 | 210 | 2,000 |
2000/04/26 | 210 | 210 | 200 | 210 | 7,000 |
2000/04/25 | 205 | 205 | 205 | 205 | 1,000 |
2000/04/21 | 195 | 195 | 195 | 195 | 2,000 |
2000/04/20 | 195 | 195 | 195 | 195 | 3,000 |
2000/04/19 | 195 | 195 | 190 | 190 | 3,000 |
2000/04/18 | 190 | 190 | 190 | 190 | 11,000 |
2000/04/17 | 197 | 197 | 197 | 197 | 1,000 |
2000/04/14 | 195 | 200 | 195 | 200 | 5,000 |
2000/04/12 | 210 | 210 | 200 | 200 | 2,000 |
2000/04/07 | 211 | 211 | 209 | 210 | 10,000 |
2000/04/05 | 210 | 210 | 210 | 210 | 2,000 |
2000/04/04 | 210 | 210 | 210 | 210 | 7,000 |
2000/03/31 | 227 | 227 | 226 | 226 | 2,000 |
2000/03/30 | 229 | 230 | 225 | 225 | 8,000 |
2000/03/29 | 220 | 230 | 200 | 220 | 11,000 |
2000/03/28 | 210 | 210 | 207 | 207 | 2,000 |
2000/03/27 | 205 | 210 | 205 | 210 | 4,000 |
2000/03/23 | 205 | 205 | 205 | 205 | 1,000 |
2000/03/22 | 215 | 215 | 215 | 215 | 7,000 |
2000/03/21 | 215 | 220 | 215 | 215 | 9,000 |
2000/03/17 | 210 | 215 | 210 | 215 | 11,000 |
2000/03/16 | 185 | 190 | 185 | 190 | 32,000 |
2000/03/15 | 200 | 200 | 200 | 200 | 1,000 |
2000/03/14 | 195 | 195 | 195 | 195 | 2,000 |
2000/03/13 | 220 | 220 | 200 | 200 | 10,000 |
2000/03/09 | 210 | 220 | 210 | 220 | 13,000 |
2000/03/08 | 220 | 220 | 220 | 220 | 2,000 |
2000/03/07 | 247 | 247 | 214 | 214 | 17,000 |
2000/03/06 | 210 | 245 | 206 | 245 | 15,000 |
2000/03/03 | 220 | 220 | 206 | 206 | 6,000 |
2000/03/01 | 205 | 205 | 192 | 192 | 6,000 |
2000/02/29 | 225 | 225 | 220 | 220 | 3,000 |
2000/02/28 | 200 | 220 | 200 | 220 | 9,000 |
2000/02/25 | 200 | 200 | 195 | 195 | 5,000 |
2000/02/24 | 190 | 191 | 190 | 191 | 2,000 |
2000/02/22 | 210 | 210 | 201 | 201 | 2,000 |
2000/02/21 | 210 | 211 | 210 | 211 | 3,000 |
2000/02/18 | 206 | 206 | 205 | 205 | 3,000 |
2000/02/16 | 205 | 205 | 205 | 205 | 2,000 |
2000/02/15 | 206 | 206 | 206 | 206 | 1,000 |
2000/02/14 | 205 | 210 | 205 | 210 | 4,000 |
2000/02/10 | 250 | 250 | 250 | 250 | 1,000 |
2000/02/09 | 259 | 260 | 251 | 260 | 12,000 |
2000/02/08 | 257 | 260 | 257 | 260 | 7,000 |
2000/02/03 | 205 | 205 | 201 | 201 | 15,000 |
2000/02/02 | 186 | 205 | 186 | 205 | 5,000 |
2000/02/01 | 181 | 181 | 181 | 181 | 3,000 |
2000/01/31 | 180 | 180 | 180 | 180 | 2,000 |
2000/01/28 | 192 | 192 | 191 | 191 | 4,000 |
2000/01/27 | 200 | 200 | 190 | 190 | 20,000 |
2000/01/21 | 205 | 205 | 200 | 200 | 2,000 |
2000/01/20 | 200 | 205 | 200 | 205 | 5,000 |
2000/01/19 | 190 | 195 | 190 | 195 | 4,000 |
2000/01/17 | 205 | 205 | 191 | 191 | 2,000 |
2000/01/14 | 195 | 200 | 190 | 190 | 6,000 |
2000/01/13 | 200 | 200 | 190 | 195 | 8,000 |
2000/01/12 | 210 | 210 | 195 | 195 | 12,000 |
2000/01/11 | 200 | 210 | 200 | 210 | 2,000 |
2000/01/07 | 200 | 200 | 195 | 195 | 2,000 |
2000/01/06 | 210 | 210 | 210 | 210 | 1,000 |
2000/01/05 | 200 | 210 | 200 | 210 | 5,000 |
2000/01/04 | 200 | 200 | 200 | 200 | 5,000 |