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 |
---|---|---|---|---|---|
2003/12/30 | 100 | 100 | 100 | 100 | 2,000 |
2003/12/29 | 95 | 95 | 95 | 95 | 3,000 |
2003/12/26 | 95 | 95 | 95 | 95 | 1,000 |
2003/12/25 | 95 | 95 | 91 | 95 | 3,000 |
2003/12/24 | 95 | 95 | 95 | 95 | 15,000 |
2003/12/22 | 102 | 102 | 98 | 98 | 2,000 |
2003/12/19 | 103 | 103 | 101 | 101 | 6,000 |
2003/12/18 | 100 | 100 | 98 | 100 | 7,000 |
2003/12/17 | 91 | 100 | 91 | 100 | 20,000 |
2003/12/16 | 100 | 100 | 100 | 100 | 11,000 |
2003/12/12 | 102 | 102 | 102 | 102 | 1,000 |
2003/12/11 | 102 | 102 | 102 | 102 | 2,000 |
2003/12/10 | 100 | 105 | 100 | 105 | 17,000 |
2003/12/05 | 107 | 107 | 104 | 104 | 3,000 |
2003/12/04 | 103 | 103 | 103 | 103 | 2,000 |
2003/12/03 | 101 | 102 | 101 | 102 | 11,000 |
2003/12/02 | 110 | 110 | 110 | 110 | 1,000 |
2003/12/01 | 101 | 101 | 101 | 101 | 2,000 |
2003/11/28 | 106 | 106 | 106 | 106 | 2,000 |
2003/11/25 | 102 | 102 | 101 | 101 | 2,000 |
2003/11/21 | 100 | 100 | 100 | 100 | 3,000 |
2003/11/20 | 104 | 104 | 103 | 103 | 2,000 |
2003/11/18 | 108 | 108 | 100 | 100 | 26,000 |
2003/11/17 | 110 | 110 | 110 | 110 | 3,000 |
2003/11/14 | 112 | 121 | 112 | 121 | 14,000 |
2003/11/13 | 116 | 122 | 115 | 122 | 3,000 |
2003/11/11 | 126 | 126 | 115 | 122 | 14,000 |
2003/11/10 | 121 | 121 | 117 | 117 | 15,000 |
2003/11/06 | 146 | 146 | 131 | 140 | 5,000 |
2003/11/05 | 155 | 155 | 155 | 155 | 1,000 |
2003/11/04 | 140 | 140 | 140 | 140 | 7,000 |
2003/10/31 | 150 | 150 | 140 | 140 | 24,000 |
2003/10/30 | 155 | 170 | 155 | 160 | 23,000 |
2003/10/29 | 160 | 162 | 150 | 155 | 27,000 |
2003/10/28 | 181 | 200 | 154 | 162 | 168,000 |
2003/10/27 | 130 | 186 | 130 | 186 | 121,000 |
2003/10/24 | 128 | 136 | 127 | 136 | 8,000 |
2003/10/23 | 143 | 143 | 127 | 127 | 12,000 |
2003/10/22 | 134 | 142 | 134 | 142 | 27,000 |
2003/10/21 | 134 | 135 | 130 | 135 | 20,000 |
2003/10/20 | 138 | 139 | 135 | 135 | 11,000 |
2003/10/17 | 130 | 134 | 130 | 133 | 13,000 |
2003/10/16 | 130 | 130 | 130 | 130 | 9,000 |
2003/10/15 | 130 | 130 | 129 | 130 | 9,000 |
2003/10/14 | 117 | 130 | 117 | 130 | 25,000 |
2003/10/10 | 111 | 115 | 111 | 112 | 18,000 |
2003/10/09 | 110 | 110 | 109 | 110 | 4,000 |
2003/10/08 | 115 | 119 | 115 | 115 | 21,000 |
2003/10/07 | 110 | 110 | 110 | 110 | 4,000 |
2003/10/06 | 110 | 115 | 110 | 115 | 8,000 |
2003/10/03 | 115 | 115 | 115 | 115 | 1,000 |
2003/10/02 | 115 | 115 | 115 | 115 | 2,000 |
2003/10/01 | 110 | 110 | 110 | 110 | 3,000 |
2003/09/29 | 106 | 106 | 105 | 105 | 4,000 |
2003/09/26 | 106 | 106 | 106 | 106 | 1,000 |
2003/09/25 | 107 | 107 | 107 | 107 | 5,000 |
2003/09/24 | 115 | 115 | 110 | 110 | 25,000 |
2003/09/22 | 117 | 117 | 115 | 115 | 11,000 |
2003/09/19 | 120 | 120 | 120 | 120 | 5,000 |
2003/09/18 | 115 | 125 | 112 | 124 | 75,000 |
2003/09/17 | 103 | 115 | 103 | 115 | 37,000 |
2003/09/16 | 105 | 105 | 103 | 103 | 21,000 |
2003/09/08 | 107 | 109 | 107 | 107 | 7,000 |
2003/09/04 | 104 | 104 | 104 | 104 | 1,000 |
2003/09/03 | 106 | 106 | 103 | 103 | 11,000 |
2003/09/02 | 105 | 105 | 105 | 105 | 3,000 |
2003/09/01 | 103 | 103 | 103 | 103 | 3,000 |
2003/08/29 | 105 | 105 | 105 | 105 | 1,000 |
2003/08/28 | 105 | 105 | 105 | 105 | 3,000 |
2003/08/21 | 107 | 107 | 107 | 107 | 5,000 |
2003/08/19 | 102 | 102 | 102 | 102 | 4,000 |
2003/08/18 | 108 | 108 | 108 | 108 | 2,000 |
2003/08/15 | 102 | 102 | 100 | 100 | 6,000 |
2003/08/14 | 104 | 104 | 102 | 102 | 3,000 |
2003/08/13 | 106 | 106 | 106 | 106 | 1,000 |
2003/08/12 | 105 | 105 | 105 | 105 | 7,000 |
2003/08/11 | 105 | 105 | 105 | 105 | 3,000 |
2003/08/08 | 105 | 105 | 105 | 105 | 1,000 |
2003/08/05 | 106 | 106 | 106 | 106 | 3,000 |
2003/07/31 | 106 | 115 | 106 | 115 | 18,000 |
2003/07/30 | 110 | 110 | 105 | 110 | 13,000 |
2003/07/29 | 111 | 111 | 111 | 111 | 1,000 |
2003/07/22 | 115 | 115 | 115 | 115 | 3,000 |
2003/07/17 | 110 | 110 | 110 | 110 | 4,000 |
2003/07/16 | 110 | 110 | 110 | 110 | 3,000 |
2003/07/15 | 118 | 119 | 110 | 110 | 6,000 |
2003/07/14 | 110 | 119 | 110 | 118 | 13,000 |
2003/07/11 | 109 | 109 | 107 | 107 | 6,000 |
2003/07/10 | 104 | 115 | 101 | 112 | 89,000 |
2003/07/09 | 111 | 111 | 100 | 101 | 54,000 |
2003/07/08 | 110 | 110 | 106 | 110 | 15,000 |
2003/07/07 | 111 | 111 | 110 | 110 | 6,000 |
2003/07/04 | 113 | 114 | 110 | 110 | 5,000 |
2003/07/03 | 118 | 118 | 118 | 118 | 2,000 |
2003/07/02 | 118 | 120 | 118 | 120 | 10,000 |
2003/07/01 | 117 | 118 | 117 | 118 | 12,000 |
2003/06/30 | 115 | 115 | 115 | 115 | 1,000 |
2003/06/27 | 110 | 118 | 110 | 118 | 3,000 |
2003/06/25 | 110 | 115 | 110 | 115 | 5,000 |
2003/06/24 | 111 | 111 | 110 | 110 | 4,000 |
2003/06/19 | 113 | 113 | 110 | 110 | 13,000 |
2003/06/17 | 118 | 118 | 118 | 118 | 2,000 |
2003/06/13 | 111 | 111 | 111 | 111 | 2,000 |
2003/06/12 | 113 | 113 | 110 | 110 | 5,000 |
2003/06/11 | 115 | 115 | 115 | 115 | 1,000 |
2003/06/09 | 112 | 112 | 112 | 112 | 1,000 |
2003/06/06 | 103 | 103 | 103 | 103 | 1,000 |
2003/06/05 | 104 | 105 | 103 | 103 | 8,000 |
2003/06/04 | 103 | 103 | 101 | 103 | 6,000 |
2003/06/03 | 102 | 102 | 102 | 102 | 2,000 |
2003/06/02 | 106 | 106 | 100 | 106 | 51,000 |
2003/05/28 | 134 | 134 | 134 | 134 | 1,000 |
2003/05/27 | 136 | 143 | 130 | 143 | 14,000 |
2003/05/26 | 120 | 140 | 120 | 135 | 23,000 |
2003/05/23 | 110 | 110 | 110 | 110 | 8,000 |
2003/05/22 | 110 | 110 | 110 | 110 | 10,000 |
2003/05/21 | 105 | 107 | 105 | 107 | 22,000 |
2003/05/20 | 105 | 105 | 105 | 105 | 1,000 |
2003/05/19 | 105 | 105 | 100 | 100 | 25,000 |
2003/05/16 | 107 | 107 | 107 | 107 | 2,000 |
2003/05/15 | 101 | 108 | 101 | 108 | 4,000 |
2003/05/14 | 110 | 110 | 100 | 102 | 25,000 |
2003/05/13 | 109 | 109 | 109 | 109 | 2,000 |
2003/05/12 | 100 | 100 | 100 | 100 | 2,000 |
2003/05/08 | 101 | 101 | 101 | 101 | 1,000 |
2003/05/02 | 105 | 105 | 105 | 105 | 2,000 |
2003/05/01 | 106 | 106 | 106 | 106 | 30,000 |
2003/04/25 | 120 | 120 | 120 | 120 | 1,000 |
2003/04/22 | 121 | 136 | 121 | 136 | 11,000 |
2003/04/21 | 121 | 121 | 120 | 120 | 3,000 |
2003/04/18 | 110 | 110 | 110 | 110 | 1,000 |
2003/04/17 | 110 | 110 | 110 | 110 | 2,000 |
2003/04/16 | 143 | 143 | 120 | 120 | 13,000 |
2003/04/15 | 146 | 150 | 130 | 135 | 40,000 |
2003/04/14 | 115 | 155 | 115 | 130 | 61,000 |
2003/04/10 | 105 | 105 | 105 | 105 | 1,000 |
2003/04/09 | 95 | 100 | 95 | 100 | 17,000 |
2003/04/04 | 90 | 91 | 90 | 91 | 21,000 |
2003/03/17 | 90 | 90 | 90 | 90 | 1,000 |
2003/03/14 | 95 | 95 | 95 | 95 | 3,000 |
2003/03/11 | 100 | 100 | 100 | 100 | 5,000 |
2003/03/07 | 100 | 100 | 100 | 100 | 1,000 |
2003/03/05 | 100 | 100 | 100 | 100 | 17,000 |
2003/03/04 | 96 | 97 | 96 | 97 | 3,000 |
2003/03/03 | 97 | 97 | 97 | 97 | 1,000 |
2003/02/28 | 97 | 97 | 97 | 97 | 1,000 |
2003/02/27 | 97 | 97 | 97 | 97 | 1,000 |
2003/02/26 | 96 | 96 | 96 | 96 | 3,000 |
2003/02/25 | 100 | 100 | 100 | 100 | 1,000 |
2003/02/24 | 95 | 95 | 95 | 95 | 1,000 |
2003/02/21 | 94 | 95 | 94 | 95 | 3,000 |
2003/02/20 | 100 | 100 | 94 | 94 | 2,000 |
2003/02/19 | 97 | 97 | 95 | 95 | 3,000 |
2003/02/18 | 96 | 96 | 96 | 96 | 7,000 |
2003/02/17 | 95 | 97 | 95 | 96 | 9,000 |
2003/02/14 | 95 | 95 | 95 | 95 | 5,000 |
2003/02/13 | 95 | 95 | 95 | 95 | 1,000 |
2003/02/10 | 100 | 100 | 100 | 100 | 1,000 |
2003/02/04 | 100 | 100 | 100 | 100 | 3,000 |
2003/01/29 | 95 | 95 | 95 | 95 | 1,000 |
2003/01/28 | 96 | 96 | 95 | 95 | 4,000 |
2003/01/24 | 100 | 100 | 100 | 100 | 8,000 |
2003/01/20 | 100 | 100 | 100 | 100 | 2,000 |