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 |
---|---|---|---|---|---|
2005/12/30 | 182 | 182 | 181 | 182 | 5,000 |
2005/12/29 | 184 | 184 | 179 | 180 | 31,000 |
2005/12/28 | 182 | 183 | 178 | 182 | 24,000 |
2005/12/27 | 185 | 185 | 179 | 182 | 41,000 |
2005/12/26 | 187 | 188 | 183 | 184 | 37,000 |
2005/12/22 | 186 | 187 | 184 | 186 | 29,000 |
2005/12/21 | 185 | 186 | 184 | 184 | 25,000 |
2005/12/20 | 186 | 186 | 183 | 184 | 43,000 |
2005/12/19 | 185 | 187 | 184 | 187 | 29,000 |
2005/12/16 | 187 | 187 | 183 | 184 | 43,000 |
2005/12/15 | 187 | 188 | 187 | 187 | 10,000 |
2005/12/14 | 189 | 190 | 186 | 186 | 57,000 |
2005/12/13 | 193 | 193 | 186 | 186 | 38,000 |
2005/12/12 | 187 | 196 | 183 | 190 | 121,000 |
2005/12/09 | 181 | 189 | 180 | 185 | 131,000 |
2005/12/08 | 183 | 183 | 181 | 181 | 71,000 |
2005/12/07 | 188 | 188 | 181 | 183 | 117,000 |
2005/12/06 | 188 | 188 | 182 | 184 | 108,000 |
2005/12/05 | 185 | 215 | 185 | 189 | 1,686,000 |
2005/12/02 | 180 | 183 | 179 | 180 | 36,000 |
2005/12/01 | 180 | 181 | 178 | 180 | 49,000 |
2005/11/30 | 187 | 187 | 181 | 181 | 48,000 |
2005/11/29 | 186 | 186 | 182 | 186 | 45,000 |
2005/11/28 | 178 | 186 | 178 | 185 | 73,000 |
2005/11/25 | 175 | 176 | 175 | 176 | 26,000 |
2005/11/24 | 180 | 180 | 174 | 176 | 42,000 |
2005/11/22 | 180 | 180 | 177 | 179 | 50,000 |
2005/11/21 | 181 | 184 | 178 | 180 | 73,000 |
2005/11/18 | 180 | 183 | 179 | 181 | 76,000 |
2005/11/17 | 183 | 184 | 177 | 184 | 108,000 |
2005/11/16 | 187 | 187 | 176 | 181 | 446,000 |
2005/11/15 | 180 | 219 | 178 | 186 | 2,275,000 |
2005/11/14 | 176 | 177 | 175 | 177 | 19,000 |
2005/11/11 | 175 | 176 | 174 | 175 | 12,000 |
2005/11/10 | 179 | 179 | 176 | 176 | 31,000 |
2005/11/09 | 180 | 180 | 176 | 179 | 26,000 |
2005/11/08 | 176 | 180 | 175 | 175 | 59,000 |
2005/11/07 | 175 | 175 | 172 | 175 | 48,000 |
2005/11/04 | 174 | 174 | 172 | 172 | 37,000 |
2005/11/02 | 175 | 175 | 172 | 173 | 28,000 |
2005/11/01 | 171 | 175 | 171 | 172 | 26,000 |
2005/10/31 | 177 | 177 | 170 | 175 | 66,000 |
2005/10/28 | 182 | 182 | 172 | 174 | 57,000 |
2005/10/27 | 173 | 182 | 173 | 179 | 231,000 |
2005/10/26 | 170 | 173 | 168 | 171 | 37,000 |
2005/10/25 | 170 | 170 | 169 | 169 | 59,000 |
2005/10/24 | 166 | 169 | 166 | 169 | 41,000 |
2005/10/21 | 169 | 169 | 165 | 166 | 65,000 |
2005/10/20 | 170 | 170 | 168 | 170 | 17,000 |
2005/10/19 | 168 | 173 | 165 | 165 | 76,000 |
2005/10/18 | 167 | 168 | 164 | 165 | 65,000 |
2005/10/17 | 166 | 167 | 165 | 165 | 54,000 |
2005/10/14 | 167 | 170 | 164 | 170 | 67,000 |
2005/10/13 | 166 | 167 | 165 | 166 | 19,000 |
2005/10/12 | 167 | 169 | 167 | 168 | 15,000 |
2005/10/11 | 166 | 168 | 166 | 167 | 27,000 |
2005/10/07 | 169 | 169 | 169 | 169 | 8,000 |
2005/10/06 | 172 | 172 | 169 | 169 | 13,000 |
2005/10/05 | 171 | 172 | 170 | 172 | 17,000 |
2005/10/04 | 172 | 172 | 168 | 169 | 30,000 |
2005/10/03 | 168 | 169 | 165 | 167 | 28,000 |
2005/09/30 | 169 | 172 | 165 | 165 | 122,000 |
2005/09/29 | 163 | 192 | 163 | 168 | 1,105,000 |
2005/09/28 | 162 | 164 | 161 | 163 | 38,000 |
2005/09/27 | 172 | 172 | 166 | 166 | 48,000 |
2005/09/26 | 175 | 175 | 172 | 172 | 41,000 |
2005/09/22 | 176 | 176 | 175 | 175 | 41,000 |
2005/09/21 | 177 | 177 | 175 | 176 | 36,000 |
2005/09/20 | 176 | 176 | 174 | 174 | 48,000 |
2005/09/16 | 175 | 178 | 174 | 176 | 49,000 |
2005/09/15 | 181 | 181 | 175 | 175 | 66,000 |
2005/09/14 | 180 | 182 | 179 | 180 | 25,000 |
2005/09/13 | 180 | 180 | 178 | 178 | 45,000 |
2005/09/12 | 176 | 179 | 176 | 177 | 37,000 |
2005/09/09 | 175 | 175 | 173 | 174 | 17,000 |
2005/09/08 | 172 | 176 | 172 | 172 | 19,000 |
2005/09/07 | 175 | 177 | 171 | 172 | 46,000 |
2005/09/06 | 180 | 180 | 175 | 175 | 67,000 |
2005/09/05 | 181 | 181 | 176 | 177 | 49,000 |
2005/09/02 | 180 | 184 | 176 | 178 | 107,000 |
2005/09/01 | 180 | 182 | 176 | 181 | 180,000 |
2005/08/31 | 172 | 192 | 171 | 190 | 562,000 |
2005/08/30 | 170 | 172 | 167 | 169 | 53,000 |
2005/08/29 | 170 | 170 | 167 | 169 | 22,000 |
2005/08/26 | 170 | 176 | 166 | 166 | 121,000 |
2005/08/25 | 168 | 168 | 164 | 165 | 32,000 |
2005/08/24 | 166 | 168 | 166 | 168 | 8,000 |
2005/08/23 | 166 | 169 | 164 | 164 | 31,000 |
2005/08/22 | 168 | 168 | 165 | 165 | 26,000 |
2005/08/19 | 169 | 169 | 165 | 166 | 26,000 |
2005/08/18 | 170 | 170 | 169 | 169 | 9,000 |
2005/08/17 | 171 | 171 | 168 | 169 | 27,000 |
2005/08/16 | 168 | 169 | 168 | 168 | 9,000 |
2005/08/15 | 169 | 170 | 167 | 168 | 33,000 |
2005/08/12 | 173 | 175 | 168 | 170 | 64,000 |
2005/08/11 | 166 | 178 | 162 | 168 | 202,000 |
2005/08/10 | 162 | 170 | 162 | 170 | 55,000 |
2005/08/09 | 160 | 162 | 156 | 162 | 45,000 |
2005/08/08 | 153 | 160 | 152 | 160 | 45,000 |
2005/08/05 | 165 | 167 | 163 | 163 | 21,000 |
2005/08/04 | 171 | 171 | 160 | 165 | 145,000 |
2005/08/03 | 185 | 185 | 164 | 167 | 557,000 |
2005/08/02 | 168 | 212 | 165 | 188 | 1,776,000 |
2005/08/01 | 169 | 169 | 162 | 164 | 104,000 |
2005/07/29 | 161 | 163 | 159 | 159 | 43,000 |
2005/07/28 | 162 | 162 | 159 | 159 | 46,000 |
2005/07/27 | 157 | 162 | 156 | 159 | 42,000 |
2005/07/26 | 150 | 160 | 150 | 155 | 80,000 |
2005/07/25 | 149 | 151 | 149 | 150 | 12,000 |
2005/07/22 | 151 | 155 | 151 | 151 | 29,000 |
2005/07/21 | 153 | 153 | 152 | 152 | 10,000 |
2005/07/20 | 151 | 154 | 151 | 153 | 16,000 |
2005/07/19 | 158 | 158 | 150 | 150 | 56,000 |
2005/07/15 | 152 | 159 | 152 | 154 | 65,000 |
2005/07/14 | 150 | 174 | 150 | 155 | 611,000 |
2005/07/13 | 147 | 150 | 147 | 150 | 25,000 |
2005/07/12 | 151 | 151 | 148 | 150 | 13,000 |
2005/07/11 | 155 | 156 | 148 | 150 | 17,000 |
2005/07/08 | 147 | 150 | 146 | 150 | 13,000 |
2005/07/07 | 148 | 155 | 148 | 150 | 24,000 |
2005/07/06 | 150 | 154 | 150 | 153 | 7,000 |
2005/07/05 | 156 | 156 | 150 | 150 | 39,000 |
2005/07/04 | 147 | 155 | 145 | 152 | 51,000 |
2005/07/01 | 150 | 152 | 146 | 147 | 64,000 |
2005/06/30 | 160 | 161 | 152 | 155 | 169,000 |
2005/06/29 | 157 | 164 | 151 | 151 | 493,000 |
2005/06/28 | 138 | 183 | 138 | 172 | 1,831,000 |
2005/06/27 | 137 | 137 | 135 | 137 | 17,000 |
2005/06/24 | 139 | 139 | 137 | 137 | 20,000 |
2005/06/23 | 136 | 138 | 136 | 138 | 23,000 |
2005/06/22 | 137 | 137 | 135 | 136 | 28,000 |
2005/06/21 | 137 | 138 | 136 | 137 | 19,000 |
2005/06/20 | 138 | 138 | 135 | 137 | 21,000 |
2005/06/17 | 136 | 138 | 135 | 137 | 40,000 |
2005/06/16 | 139 | 139 | 136 | 138 | 22,000 |
2005/06/15 | 137 | 138 | 136 | 138 | 20,000 |
2005/06/14 | 138 | 138 | 136 | 136 | 19,000 |
2005/06/13 | 136 | 137 | 135 | 136 | 19,000 |
2005/06/10 | 139 | 139 | 135 | 136 | 23,000 |
2005/06/09 | 135 | 138 | 135 | 136 | 34,000 |
2005/06/08 | 135 | 139 | 135 | 135 | 21,000 |
2005/06/07 | 138 | 142 | 138 | 140 | 10,000 |
2005/06/06 | 140 | 141 | 137 | 141 | 30,000 |
2005/06/03 | 143 | 143 | 138 | 138 | 13,000 |
2005/06/02 | 135 | 139 | 135 | 139 | 13,000 |
2005/06/01 | 142 | 143 | 137 | 139 | 33,000 |
2005/05/31 | 130 | 137 | 126 | 137 | 92,000 |
2005/05/30 | 130 | 135 | 129 | 131 | 33,000 |
2005/05/27 | 137 | 138 | 132 | 135 | 61,000 |
2005/05/26 | 137 | 141 | 137 | 137 | 32,000 |
2005/05/25 | 146 | 146 | 140 | 141 | 47,000 |
2005/05/24 | 153 | 155 | 145 | 147 | 50,000 |
2005/05/23 | 158 | 158 | 148 | 148 | 39,000 |
2005/05/20 | 160 | 160 | 155 | 157 | 34,000 |
2005/05/19 | 153 | 167 | 153 | 155 | 220,000 |
2005/05/18 | 150 | 152 | 144 | 148 | 26,000 |
2005/05/17 | 158 | 163 | 141 | 148 | 64,000 |
2005/05/16 | 160 | 160 | 158 | 158 | 26,000 |
2005/05/13 | 164 | 167 | 162 | 164 | 37,000 |
2005/05/12 | 170 | 170 | 163 | 166 | 119,000 |
2005/05/11 | 158 | 174 | 156 | 164 | 529,000 |
2005/05/10 | 165 | 165 | 157 | 158 | 139,000 |
2005/05/09 | 169 | 169 | 162 | 165 | 145,000 |
2005/05/06 | 166 | 166 | 161 | 164 | 188,000 |
2005/05/02 | 172 | 176 | 169 | 171 | 149,000 |
2005/04/28 | 176 | 177 | 167 | 168 | 532,000 |
2005/04/27 | 162 | 194 | 160 | 179 | 2,704,000 |
2005/04/26 | 164 | 171 | 153 | 157 | 764,000 |
2005/04/25 | 153 | 189 | 146 | 169 | 2,648,000 |
2005/04/22 | 143 | 146 | 136 | 143 | 195,000 |
2005/04/21 | 137 | 140 | 135 | 139 | 78,000 |
2005/04/20 | 145 | 146 | 140 | 141 | 71,000 |
2005/04/19 | 138 | 149 | 135 | 140 | 178,000 |
2005/04/18 | 155 | 156 | 137 | 142 | 235,000 |
2005/04/15 | 150 | 165 | 143 | 151 | 1,229,000 |
2005/04/14 | 143 | 143 | 134 | 136 | 136,000 |
2005/04/13 | 153 | 156 | 142 | 145 | 222,000 |
2005/04/12 | 151 | 170 | 145 | 148 | 1,055,000 |
2005/04/11 | 131 | 178 | 131 | 146 | 1,418,000 |
2005/04/08 | 127 | 131 | 127 | 130 | 20,000 |
2005/04/07 | 123 | 127 | 123 | 127 | 5,000 |
2005/04/06 | 128 | 129 | 124 | 125 | 17,000 |
2005/04/05 | 130 | 130 | 124 | 124 | 22,000 |
2005/04/04 | 116 | 132 | 116 | 128 | 50,000 |
2005/04/01 | 120 | 120 | 113 | 113 | 15,000 |
2005/03/31 | 120 | 120 | 120 | 120 | 1,000 |
2005/03/30 | 122 | 122 | 122 | 122 | 5,000 |
2005/03/28 | 125 | 125 | 125 | 125 | 1,000 |
2005/03/25 | 127 | 129 | 122 | 129 | 5,000 |
2005/03/24 | 122 | 138 | 122 | 138 | 9,000 |
2005/03/22 | 121 | 121 | 121 | 121 | 8,000 |
2005/03/18 | 120 | 120 | 120 | 120 | 2,000 |
2005/03/17 | 121 | 122 | 120 | 120 | 5,000 |
2005/03/16 | 122 | 124 | 122 | 124 | 10,000 |
2005/03/14 | 122 | 122 | 122 | 122 | 4,000 |
2005/03/11 | 128 | 129 | 122 | 122 | 7,000 |
2005/03/10 | 128 | 130 | 123 | 123 | 29,000 |
2005/03/09 | 125 | 128 | 124 | 128 | 11,000 |
2005/03/08 | 124 | 124 | 124 | 124 | 1,000 |
2005/03/07 | 120 | 122 | 120 | 122 | 5,000 |
2005/03/04 | 121 | 121 | 119 | 119 | 5,000 |
2005/03/03 | 119 | 121 | 118 | 121 | 4,000 |
2005/03/02 | 115 | 118 | 115 | 118 | 14,000 |
2005/03/01 | 114 | 117 | 114 | 117 | 5,000 |
2005/02/28 | 112 | 114 | 112 | 114 | 39,000 |
2005/02/25 | 112 | 113 | 112 | 112 | 11,000 |
2005/02/24 | 112 | 112 | 112 | 112 | 9,000 |
2005/02/23 | 112 | 112 | 112 | 112 | 13,000 |
2005/02/22 | 112 | 112 | 112 | 112 | 8,000 |
2005/02/21 | 115 | 115 | 112 | 112 | 12,000 |
2005/02/18 | 112 | 112 | 110 | 110 | 16,000 |
2005/02/17 | 115 | 115 | 110 | 110 | 16,000 |
2005/02/16 | 116 | 117 | 112 | 115 | 20,000 |
2005/02/15 | 114 | 115 | 114 | 114 | 5,000 |
2005/02/14 | 111 | 111 | 110 | 110 | 17,000 |
2005/02/10 | 113 | 113 | 110 | 113 | 15,000 |
2005/02/09 | 114 | 114 | 112 | 113 | 7,000 |
2005/02/08 | 110 | 110 | 110 | 110 | 16,000 |
2005/02/07 | 115 | 115 | 113 | 114 | 13,000 |
2005/02/04 | 110 | 114 | 110 | 114 | 6,000 |
2005/02/03 | 110 | 114 | 110 | 114 | 9,000 |
2005/02/02 | 110 | 110 | 107 | 108 | 8,000 |
2005/02/01 | 105 | 110 | 105 | 110 | 21,000 |
2005/01/31 | 107 | 109 | 106 | 109 | 3,000 |
2005/01/28 | 109 | 111 | 107 | 107 | 4,000 |
2005/01/27 | 108 | 108 | 107 | 107 | 3,000 |
2005/01/26 | 107 | 109 | 105 | 109 | 18,000 |
2005/01/25 | 107 | 109 | 107 | 109 | 2,000 |
2005/01/24 | 108 | 109 | 107 | 109 | 3,000 |
2005/01/21 | 105 | 111 | 105 | 110 | 14,000 |
2005/01/20 | 108 | 109 | 107 | 109 | 21,000 |
2005/01/19 | 105 | 106 | 105 | 105 | 15,000 |
2005/01/18 | 110 | 110 | 104 | 108 | 14,000 |
2005/01/17 | 103 | 109 | 103 | 109 | 10,000 |
2005/01/14 | 100 | 103 | 100 | 103 | 12,000 |
2005/01/13 | 105 | 105 | 105 | 105 | 3,000 |
2005/01/12 | 105 | 105 | 105 | 105 | 1,000 |
2005/01/11 | 106 | 110 | 104 | 109 | 18,000 |
2005/01/07 | 100 | 105 | 100 | 105 | 10,000 |
2005/01/06 | 105 | 105 | 105 | 105 | 6,000 |
2005/01/05 | 105 | 105 | 100 | 102 | 24,000 |
2005/01/04 | 105 | 105 | 104 | 105 | 7,000 |