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 |
---|---|---|---|---|---|
2002/12/26 | 100 | 100 | 100 | 100 | 1,000 |
2002/12/19 | 100 | 100 | 100 | 100 | 1,000 |
2002/12/17 | 105 | 105 | 105 | 105 | 1,000 |
2002/12/16 | 100 | 100 | 100 | 100 | 2,000 |
2002/12/13 | 100 | 100 | 100 | 100 | 3,000 |
2002/12/10 | 100 | 100 | 100 | 100 | 1,000 |
2002/12/06 | 102 | 102 | 102 | 102 | 1,000 |
2002/12/05 | 102 | 102 | 102 | 102 | 1,000 |
2002/12/04 | 101 | 102 | 101 | 102 | 3,000 |
2002/12/03 | 101 | 101 | 101 | 101 | 1,000 |
2002/11/28 | 111 | 111 | 110 | 110 | 3,000 |
2002/11/27 | 100 | 100 | 100 | 100 | 1,000 |
2002/11/22 | 110 | 110 | 110 | 110 | 2,000 |
2002/11/20 | 100 | 100 | 100 | 100 | 3,000 |
2002/11/19 | 85 | 85 | 85 | 85 | 1,000 |
2002/11/18 | 100 | 100 | 100 | 100 | 3,000 |
2002/11/15 | 100 | 100 | 100 | 100 | 2,000 |
2002/11/12 | 110 | 110 | 110 | 110 | 2,000 |
2002/11/11 | 110 | 110 | 110 | 110 | 1,000 |
2002/11/05 | 115 | 115 | 115 | 115 | 3,000 |
2002/10/31 | 120 | 120 | 115 | 115 | 5,000 |
2002/10/28 | 120 | 120 | 120 | 120 | 1,000 |
2002/10/25 | 120 | 120 | 120 | 120 | 1,000 |
2002/10/24 | 120 | 120 | 120 | 120 | 6,000 |
2002/10/23 | 120 | 120 | 120 | 120 | 1,000 |
2002/10/22 | 120 | 120 | 120 | 120 | 10,000 |
2002/10/21 | 130 | 130 | 130 | 130 | 1,000 |
2002/10/16 | 109 | 120 | 109 | 120 | 5,000 |
2002/10/15 | 100 | 100 | 100 | 100 | 1,000 |
2002/10/10 | 100 | 100 | 100 | 100 | 1,000 |
2002/10/08 | 120 | 120 | 120 | 120 | 1,000 |
2002/10/04 | 130 | 130 | 120 | 120 | 6,000 |
2002/10/02 | 120 | 120 | 120 | 120 | 1,000 |
2002/09/26 | 130 | 130 | 130 | 130 | 2,000 |
2002/09/25 | 130 | 130 | 130 | 130 | 1,000 |
2002/09/24 | 130 | 130 | 130 | 130 | 5,000 |
2002/09/20 | 130 | 130 | 130 | 130 | 1,000 |
2002/09/19 | 121 | 121 | 121 | 121 | 1,000 |
2002/09/12 | 122 | 122 | 122 | 122 | 2,000 |
2002/09/11 | 134 | 134 | 134 | 134 | 1,000 |
2002/09/10 | 121 | 121 | 121 | 121 | 1,000 |
2002/09/09 | 120 | 120 | 120 | 120 | 1,000 |
2002/09/06 | 120 | 120 | 120 | 120 | 2,000 |
2002/09/05 | 121 | 121 | 121 | 121 | 5,000 |
2002/09/03 | 120 | 121 | 120 | 121 | 6,000 |
2002/09/02 | 125 | 125 | 125 | 125 | 1,000 |
2002/08/29 | 139 | 139 | 139 | 139 | 2,000 |
2002/08/27 | 136 | 140 | 136 | 140 | 2,000 |
2002/08/22 | 145 | 145 | 145 | 145 | 1,000 |
2002/08/21 | 130 | 150 | 130 | 150 | 5,000 |
2002/08/09 | 150 | 150 | 150 | 150 | 2,000 |
2002/08/07 | 156 | 156 | 150 | 150 | 3,000 |
2002/08/06 | 155 | 155 | 155 | 155 | 1,000 |
2002/08/01 | 160 | 160 | 160 | 160 | 1,000 |
2002/07/30 | 156 | 156 | 156 | 156 | 1,000 |
2002/07/26 | 160 | 160 | 160 | 160 | 5,000 |
2002/07/25 | 160 | 160 | 160 | 160 | 7,000 |
2002/07/22 | 163 | 163 | 160 | 160 | 5,000 |
2002/07/18 | 163 | 163 | 160 | 160 | 6,000 |
2002/07/17 | 165 | 165 | 163 | 163 | 7,000 |
2002/07/15 | 160 | 160 | 160 | 160 | 2,000 |
2002/07/10 | 160 | 160 | 160 | 160 | 1,000 |
2002/07/03 | 165 | 165 | 165 | 165 | 4,000 |
2002/07/02 | 165 | 165 | 165 | 165 | 3,000 |
2002/06/26 | 165 | 165 | 165 | 165 | 5,000 |
2002/06/25 | 165 | 165 | 165 | 165 | 2,000 |
2002/06/24 | 169 | 169 | 165 | 165 | 3,000 |
2002/06/21 | 169 | 169 | 165 | 165 | 4,000 |
2002/06/20 | 160 | 168 | 160 | 165 | 4,000 |
2002/06/17 | 155 | 155 | 155 | 155 | 1,000 |
2002/06/14 | 155 | 155 | 155 | 155 | 1,000 |
2002/06/12 | 151 | 151 | 151 | 151 | 1,000 |
2002/06/06 | 158 | 158 | 158 | 158 | 4,000 |
2002/06/04 | 157 | 157 | 157 | 157 | 1,000 |
2002/05/30 | 171 | 171 | 171 | 171 | 2,000 |
2002/05/29 | 171 | 171 | 171 | 171 | 1,000 |
2002/05/28 | 175 | 180 | 171 | 171 | 14,000 |
2002/05/27 | 160 | 168 | 160 | 168 | 3,000 |
2002/05/22 | 160 | 160 | 160 | 160 | 3,000 |
2002/05/21 | 155 | 155 | 155 | 155 | 1,000 |
2002/05/20 | 151 | 151 | 151 | 151 | 1,000 |
2002/05/15 | 150 | 150 | 150 | 150 | 2,000 |
2002/05/08 | 150 | 150 | 150 | 150 | 1,000 |
2002/05/07 | 150 | 150 | 150 | 150 | 2,000 |
2002/05/02 | 150 | 150 | 150 | 150 | 1,000 |
2002/04/25 | 152 | 152 | 150 | 150 | 6,000 |
2002/04/24 | 152 | 152 | 150 | 150 | 5,000 |
2002/04/23 | 152 | 152 | 152 | 152 | 1,000 |
2002/04/22 | 150 | 150 | 150 | 150 | 2,000 |
2002/04/19 | 151 | 151 | 151 | 151 | 1,000 |
2002/04/18 | 154 | 154 | 152 | 152 | 2,000 |
2002/04/17 | 154 | 154 | 154 | 154 | 1,000 |
2002/04/11 | 154 | 154 | 154 | 154 | 1,000 |
2002/04/09 | 154 | 154 | 154 | 154 | 1,000 |
2002/04/08 | 151 | 151 | 151 | 151 | 1,000 |
2002/04/03 | 160 | 160 | 160 | 160 | 1,000 |
2002/03/28 | 150 | 150 | 150 | 150 | 2,000 |
2002/03/27 | 151 | 151 | 151 | 151 | 1,000 |
2002/03/25 | 155 | 155 | 155 | 155 | 1,000 |
2002/03/22 | 154 | 154 | 151 | 151 | 6,000 |
2002/03/19 | 141 | 150 | 141 | 150 | 3,000 |
2002/03/18 | 140 | 140 | 140 | 140 | 1,000 |
2002/03/13 | 150 | 150 | 150 | 150 | 2,000 |
2002/03/12 | 150 | 150 | 150 | 150 | 3,000 |
2002/03/08 | 150 | 150 | 150 | 150 | 2,000 |
2002/03/04 | 150 | 150 | 145 | 145 | 11,000 |
2002/02/28 | 145 | 145 | 145 | 145 | 1,000 |
2002/02/27 | 145 | 145 | 145 | 145 | 1,000 |
2002/02/25 | 145 | 145 | 145 | 145 | 2,000 |
2002/02/19 | 135 | 135 | 135 | 135 | 2,000 |
2002/02/13 | 140 | 140 | 140 | 140 | 7,000 |
2002/02/12 | 130 | 130 | 130 | 130 | 1,000 |
2002/02/05 | 131 | 131 | 131 | 131 | 2,000 |
2002/01/30 | 132 | 132 | 132 | 132 | 6,000 |
2002/01/25 | 155 | 155 | 140 | 140 | 2,000 |
2002/01/24 | 135 | 135 | 135 | 135 | 1,000 |
2002/01/21 | 155 | 155 | 155 | 155 | 2,000 |
2002/01/17 | 140 | 140 | 140 | 140 | 1,000 |
2002/01/15 | 145 | 145 | 140 | 140 | 2,000 |
2002/01/08 | 140 | 140 | 140 | 140 | 2,000 |