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 |
---|---|---|---|---|---|
2001/12/28 | 152 | 152 | 152 | 152 | 2,000 |
2001/12/27 | 152 | 152 | 152 | 152 | 1,000 |
2001/12/25 | 155 | 155 | 140 | 140 | 7,000 |
2001/12/21 | 150 | 150 | 150 | 150 | 1,000 |
2001/12/20 | 136 | 155 | 135 | 155 | 10,000 |
2001/12/19 | 140 | 140 | 130 | 135 | 13,000 |
2001/12/14 | 160 | 160 | 150 | 150 | 4,000 |
2001/12/13 | 167 | 167 | 160 | 160 | 6,000 |
2001/12/06 | 170 | 171 | 160 | 171 | 23,000 |
2001/12/05 | 165 | 165 | 165 | 165 | 3,000 |
2001/12/04 | 170 | 170 | 165 | 165 | 2,000 |
2001/11/30 | 185 | 185 | 180 | 180 | 3,000 |
2001/11/29 | 190 | 190 | 185 | 185 | 2,000 |
2001/11/27 | 190 | 190 | 190 | 190 | 1,000 |
2001/11/22 | 186 | 186 | 186 | 186 | 3,000 |
2001/11/21 | 200 | 200 | 191 | 191 | 3,000 |
2001/11/20 | 200 | 200 | 200 | 200 | 4,000 |
2001/11/16 | 190 | 190 | 186 | 186 | 2,000 |
2001/11/12 | 195 | 199 | 195 | 199 | 4,000 |
2001/11/09 | 200 | 200 | 200 | 200 | 2,000 |
2001/11/08 | 190 | 190 | 190 | 190 | 2,000 |
2001/11/07 | 187 | 187 | 185 | 185 | 3,000 |
2001/11/05 | 190 | 190 | 190 | 190 | 3,000 |
2001/11/02 | 190 | 190 | 190 | 190 | 3,000 |
2001/11/01 | 195 | 195 | 195 | 195 | 2,000 |
2001/10/31 | 195 | 195 | 195 | 195 | 2,000 |
2001/10/30 | 191 | 191 | 190 | 190 | 2,000 |
2001/10/29 | 199 | 199 | 185 | 185 | 4,000 |
2001/10/26 | 210 | 210 | 196 | 196 | 4,000 |
2001/10/25 | 210 | 210 | 210 | 210 | 1,000 |
2001/10/24 | 190 | 190 | 190 | 190 | 4,000 |
2001/10/23 | 190 | 190 | 190 | 190 | 1,000 |
2001/10/22 | 210 | 210 | 210 | 210 | 2,000 |
2001/10/18 | 200 | 200 | 200 | 200 | 1,000 |
2001/10/17 | 200 | 200 | 200 | 200 | 4,000 |
2001/10/16 | 200 | 200 | 200 | 200 | 1,000 |
2001/10/12 | 200 | 200 | 200 | 200 | 2,000 |
2001/10/11 | 210 | 219 | 210 | 219 | 2,000 |
2001/10/10 | 200 | 201 | 200 | 201 | 7,000 |
2001/10/09 | 200 | 200 | 200 | 200 | 3,000 |
2001/10/01 | 215 | 215 | 215 | 215 | 1,000 |
2001/09/28 | 200 | 215 | 200 | 215 | 3,000 |
2001/09/27 | 185 | 185 | 175 | 175 | 3,000 |
2001/09/21 | 190 | 195 | 190 | 195 | 9,000 |
2001/09/20 | 190 | 190 | 190 | 190 | 1,000 |
2001/09/12 | 180 | 180 | 180 | 180 | 1,000 |
2001/09/10 | 210 | 210 | 200 | 200 | 5,000 |
2001/09/07 | 225 | 230 | 225 | 230 | 2,000 |
2001/09/06 | 212 | 220 | 211 | 220 | 3,000 |
2001/09/05 | 202 | 210 | 202 | 210 | 6,000 |
2001/08/31 | 250 | 250 | 235 | 249 | 5,000 |
2001/08/29 | 269 | 269 | 269 | 269 | 2,000 |
2001/08/28 | 251 | 251 | 251 | 251 | 2,000 |
2001/08/27 | 284 | 284 | 265 | 280 | 9,000 |
2001/08/24 | 288 | 288 | 285 | 285 | 17,000 |
2001/08/23 | 291 | 294 | 274 | 290 | 40,000 |
2001/08/22 | 261 | 280 | 259 | 280 | 35,000 |
2001/08/21 | 300 | 310 | 270 | 270 | 59,000 |
2001/08/20 | 280 | 313 | 280 | 290 | 87,000 |
2001/08/17 | 220 | 284 | 220 | 255 | 35,000 |
2001/08/16 | 210 | 210 | 208 | 210 | 9,000 |
2001/08/15 | 200 | 208 | 191 | 208 | 8,000 |
2001/08/13 | 200 | 200 | 200 | 200 | 2,000 |
2001/08/10 | 200 | 200 | 200 | 200 | 2,000 |
2001/08/09 | 208 | 208 | 208 | 208 | 1,000 |
2001/08/07 | 199 | 210 | 199 | 210 | 8,000 |
2001/08/06 | 200 | 200 | 200 | 200 | 2,000 |
2001/08/03 | 200 | 200 | 200 | 200 | 3,000 |
2001/08/01 | 200 | 200 | 200 | 200 | 1,000 |
2001/07/31 | 190 | 190 | 190 | 190 | 1,000 |
2001/07/26 | 190 | 190 | 185 | 190 | 7,000 |
2001/07/25 | 200 | 200 | 190 | 190 | 3,000 |
2001/07/24 | 200 | 200 | 200 | 200 | 3,000 |
2001/07/23 | 210 | 210 | 210 | 210 | 3,000 |
2001/07/19 | 200 | 210 | 200 | 205 | 4,000 |
2001/07/16 | 200 | 200 | 200 | 200 | 1,000 |
2001/07/12 | 200 | 200 | 200 | 200 | 6,000 |
2001/07/11 | 199 | 199 | 190 | 190 | 2,000 |
2001/07/05 | 200 | 205 | 200 | 205 | 3,000 |
2001/06/29 | 200 | 200 | 199 | 199 | 2,000 |
2001/06/28 | 200 | 200 | 200 | 200 | 2,000 |
2001/06/27 | 190 | 200 | 190 | 200 | 4,000 |
2001/06/26 | 190 | 190 | 190 | 190 | 2,000 |
2001/06/22 | 200 | 200 | 200 | 200 | 1,000 |
2001/06/21 | 198 | 200 | 198 | 200 | 5,000 |
2001/06/20 | 199 | 200 | 199 | 200 | 3,000 |
2001/06/18 | 194 | 194 | 191 | 191 | 4,000 |
2001/06/15 | 200 | 200 | 200 | 200 | 2,000 |
2001/06/06 | 215 | 219 | 215 | 215 | 5,000 |
2001/06/05 | 210 | 210 | 210 | 210 | 3,000 |
2001/06/04 | 210 | 210 | 210 | 210 | 3,000 |
2001/06/01 | 200 | 201 | 200 | 200 | 7,000 |
2001/05/30 | 201 | 201 | 200 | 200 | 5,000 |
2001/05/29 | 210 | 210 | 205 | 210 | 12,000 |
2001/05/28 | 200 | 220 | 200 | 220 | 3,000 |
2001/05/25 | 200 | 200 | 193 | 198 | 6,000 |
2001/05/24 | 193 | 193 | 193 | 193 | 1,000 |
2001/05/23 | 193 | 193 | 193 | 193 | 2,000 |
2001/05/22 | 200 | 200 | 200 | 200 | 4,000 |
2001/05/21 | 190 | 200 | 190 | 200 | 22,000 |
2001/05/16 | 176 | 176 | 176 | 176 | 1,000 |
2001/05/11 | 180 | 180 | 180 | 180 | 4,000 |
2001/05/09 | 173 | 173 | 172 | 172 | 2,000 |
2001/05/07 | 183 | 183 | 183 | 183 | 1,000 |
2001/05/02 | 183 | 193 | 183 | 193 | 2,000 |
2001/05/01 | 183 | 183 | 183 | 183 | 2,000 |
2001/04/20 | 186 | 195 | 186 | 195 | 2,000 |
2001/04/18 | 170 | 170 | 170 | 170 | 1,000 |
2001/04/17 | 170 | 170 | 170 | 170 | 1,000 |
2001/04/16 | 187 | 187 | 180 | 180 | 3,000 |
2001/04/13 | 187 | 187 | 187 | 187 | 3,000 |
2001/04/12 | 186 | 187 | 186 | 187 | 5,000 |
2001/04/06 | 190 | 190 | 190 | 190 | 1,000 |
2001/04/05 | 190 | 190 | 190 | 190 | 6,000 |
2001/04/02 | 191 | 200 | 191 | 200 | 5,000 |
2001/03/26 | 170 | 180 | 170 | 180 | 5,000 |
2001/03/23 | 185 | 185 | 180 | 180 | 2,000 |
2001/03/22 | 195 | 195 | 195 | 195 | 1,000 |
2001/03/21 | 200 | 200 | 200 | 200 | 2,000 |
2001/03/14 | 181 | 181 | 181 | 181 | 2,000 |
2001/03/13 | 181 | 181 | 181 | 181 | 7,000 |
2001/03/09 | 180 | 180 | 180 | 180 | 6,000 |
2001/03/07 | 175 | 175 | 175 | 175 | 1,000 |
2001/03/06 | 175 | 175 | 175 | 175 | 1,000 |
2001/03/02 | 185 | 185 | 185 | 185 | 1,000 |
2001/02/28 | 200 | 200 | 200 | 200 | 1,000 |
2001/02/26 | 208 | 208 | 208 | 208 | 2,000 |
2001/02/23 | 210 | 210 | 200 | 200 | 2,000 |
2001/02/22 | 209 | 209 | 206 | 206 | 6,000 |
2001/02/21 | 185 | 200 | 185 | 200 | 13,000 |
2001/02/09 | 162 | 165 | 162 | 165 | 3,000 |
2001/02/08 | 162 | 162 | 162 | 162 | 1,000 |
2001/02/02 | 165 | 165 | 165 | 165 | 1,000 |
2001/02/01 | 165 | 165 | 165 | 165 | 6,000 |
2001/01/31 | 165 | 165 | 165 | 165 | 1,000 |
2001/01/29 | 170 | 170 | 170 | 170 | 2,000 |
2001/01/22 | 182 | 182 | 162 | 162 | 3,000 |
2001/01/12 | 183 | 183 | 183 | 183 | 1,000 |
2001/01/10 | 180 | 180 | 180 | 180 | 1,000 |