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 |
|---|---|---|---|---|---|
| 2006/12/29 | 132 | 134 | 130 | 134 | 39,000 |
| 2006/12/28 | 133 | 133 | 133 | 133 | 2,000 |
| 2006/12/27 | 132 | 133 | 128 | 133 | 24,000 |
| 2006/12/26 | 134 | 134 | 132 | 132 | 21,000 |
| 2006/12/25 | 137 | 137 | 132 | 132 | 15,000 |
| 2006/12/22 | 130 | 137 | 130 | 137 | 18,000 |
| 2006/12/21 | 137 | 137 | 131 | 131 | 27,000 |
| 2006/12/20 | 138 | 139 | 136 | 138 | 13,000 |
| 2006/12/19 | 138 | 138 | 137 | 137 | 8,000 |
| 2006/12/18 | 137 | 141 | 137 | 140 | 30,000 |
| 2006/12/15 | 141 | 141 | 140 | 140 | 10,000 |
| 2006/12/14 | 141 | 142 | 139 | 142 | 21,000 |
| 2006/12/13 | 138 | 142 | 138 | 142 | 10,000 |
| 2006/12/12 | 142 | 142 | 139 | 139 | 15,000 |
| 2006/12/11 | 142 | 143 | 141 | 142 | 8,000 |
| 2006/12/08 | 141 | 143 | 140 | 140 | 20,000 |
| 2006/12/07 | 142 | 146 | 140 | 146 | 20,000 |
| 2006/12/06 | 143 | 146 | 143 | 146 | 8,000 |
| 2006/12/05 | 145 | 146 | 144 | 146 | 4,000 |
| 2006/12/04 | 145 | 145 | 143 | 143 | 4,000 |
| 2006/12/01 | 154 | 154 | 149 | 150 | 13,000 |
| 2006/11/30 | 150 | 158 | 150 | 151 | 17,000 |
| 2006/11/29 | 143 | 155 | 143 | 151 | 41,000 |
| 2006/11/28 | 134 | 147 | 134 | 147 | 55,000 |
| 2006/11/27 | 129 | 136 | 129 | 135 | 18,000 |
| 2006/11/24 | 131 | 134 | 128 | 134 | 13,000 |
| 2006/11/22 | 125 | 138 | 122 | 136 | 43,000 |
| 2006/11/21 | 128 | 131 | 125 | 125 | 47,000 |
| 2006/11/20 | 143 | 143 | 131 | 131 | 106,000 |
| 2006/11/17 | 154 | 154 | 150 | 150 | 15,000 |
| 2006/11/16 | 153 | 155 | 152 | 153 | 18,000 |
| 2006/11/15 | 155 | 156 | 151 | 153 | 20,000 |
| 2006/11/14 | 158 | 158 | 153 | 156 | 34,000 |
| 2006/11/13 | 163 | 163 | 157 | 159 | 8,000 |
| 2006/11/10 | 160 | 164 | 160 | 164 | 9,000 |
| 2006/11/09 | 167 | 167 | 160 | 163 | 20,000 |
| 2006/11/08 | 166 | 166 | 164 | 164 | 24,000 |
| 2006/11/07 | 168 | 168 | 164 | 166 | 9,000 |
| 2006/11/06 | 167 | 167 | 165 | 167 | 11,000 |
| 2006/11/02 | 169 | 169 | 167 | 167 | 8,000 |
| 2006/11/01 | 166 | 168 | 166 | 168 | 14,000 |
| 2006/10/31 | 166 | 174 | 165 | 167 | 34,000 |
| 2006/10/30 | 169 | 171 | 166 | 167 | 27,000 |
| 2006/10/27 | 172 | 173 | 170 | 171 | 27,000 |
| 2006/10/26 | 171 | 172 | 170 | 171 | 19,000 |
| 2006/10/25 | 170 | 172 | 170 | 170 | 43,000 |
| 2006/10/24 | 170 | 171 | 168 | 169 | 39,000 |
| 2006/10/23 | 171 | 171 | 168 | 169 | 47,000 |
| 2006/10/20 | 172 | 172 | 170 | 172 | 18,000 |
| 2006/10/19 | 173 | 175 | 172 | 174 | 36,000 |
| 2006/10/18 | 174 | 175 | 172 | 173 | 19,000 |
| 2006/10/17 | 177 | 177 | 171 | 174 | 35,000 |
| 2006/10/16 | 167 | 175 | 167 | 175 | 51,000 |
| 2006/10/13 | 162 | 171 | 162 | 171 | 51,000 |
| 2006/10/12 | 165 | 168 | 165 | 166 | 12,000 |
| 2006/10/11 | 170 | 176 | 166 | 166 | 72,000 |
| 2006/10/10 | 178 | 179 | 166 | 173 | 59,000 |
| 2006/10/06 | 181 | 182 | 177 | 182 | 25,000 |
| 2006/10/05 | 185 | 185 | 182 | 183 | 23,000 |
| 2006/10/04 | 187 | 187 | 183 | 183 | 40,000 |
| 2006/10/03 | 187 | 187 | 184 | 184 | 34,000 |
| 2006/10/02 | 185 | 187 | 183 | 185 | 36,000 |
| 2006/09/29 | 190 | 190 | 183 | 183 | 49,000 |
| 2006/09/28 | 182 | 185 | 181 | 185 | 39,000 |
| 2006/09/27 | 183 | 185 | 182 | 183 | 33,000 |
| 2006/09/26 | 182 | 183 | 180 | 183 | 21,000 |
| 2006/09/25 | 183 | 188 | 182 | 182 | 30,000 |
| 2006/09/22 | 186 | 188 | 185 | 185 | 29,000 |
| 2006/09/21 | 190 | 192 | 185 | 188 | 131,000 |
| 2006/09/20 | 195 | 195 | 190 | 190 | 116,000 |
| 2006/09/19 | 203 | 210 | 194 | 195 | 420,000 |
| 2006/09/15 | 197 | 205 | 196 | 204 | 359,000 |
| 2006/09/14 | 197 | 198 | 194 | 198 | 223,000 |
| 2006/09/13 | 198 | 199 | 196 | 197 | 127,000 |
| 2006/09/12 | 199 | 199 | 195 | 198 | 156,000 |
| 2006/09/11 | 198 | 201 | 198 | 199 | 87,000 |
| 2006/09/08 | 195 | 200 | 195 | 198 | 95,000 |
| 2006/09/07 | 200 | 200 | 195 | 197 | 123,000 |
| 2006/09/06 | 201 | 216 | 196 | 201 | 1,529,000 |
| 2006/09/05 | 198 | 198 | 194 | 198 | 105,000 |
| 2006/09/04 | 192 | 205 | 191 | 196 | 518,000 |
| 2006/09/01 | 192 | 193 | 189 | 192 | 82,000 |
| 2006/08/31 | 196 | 196 | 191 | 191 | 73,000 |
| 2006/08/30 | 192 | 195 | 190 | 195 | 113,000 |
| 2006/08/29 | 190 | 192 | 189 | 190 | 65,000 |
| 2006/08/28 | 197 | 197 | 188 | 190 | 169,000 |
| 2006/08/25 | 207 | 207 | 194 | 195 | 238,000 |
| 2006/08/24 | 213 | 222 | 206 | 207 | 1,407,000 |
| 2006/08/23 | 195 | 210 | 194 | 207 | 626,000 |
| 2006/08/22 | 196 | 196 | 193 | 196 | 67,000 |
| 2006/08/21 | 193 | 196 | 191 | 195 | 144,000 |
| 2006/08/18 | 193 | 193 | 190 | 191 | 82,000 |
| 2006/08/17 | 196 | 196 | 191 | 192 | 193,000 |
| 2006/08/16 | 199 | 219 | 191 | 193 | 2,099,000 |
| 2006/08/15 | 196 | 197 | 191 | 194 | 146,000 |
| 2006/08/14 | 192 | 194 | 189 | 193 | 114,000 |
| 2006/08/11 | 195 | 198 | 189 | 190 | 147,000 |
| 2006/08/10 | 187 | 190 | 186 | 186 | 98,000 |
| 2006/08/09 | 186 | 205 | 186 | 190 | 775,000 |
| 2006/08/08 | 187 | 187 | 185 | 185 | 13,000 |
| 2006/08/07 | 190 | 191 | 183 | 185 | 89,000 |
| 2006/08/04 | 196 | 197 | 191 | 193 | 53,000 |
| 2006/08/03 | 194 | 201 | 192 | 196 | 120,000 |
| 2006/08/02 | 195 | 195 | 191 | 194 | 39,000 |
| 2006/08/01 | 190 | 202 | 187 | 190 | 297,000 |
| 2006/07/31 | 184 | 200 | 182 | 185 | 155,000 |
| 2006/07/28 | 189 | 198 | 186 | 186 | 70,000 |
| 2006/07/27 | 196 | 196 | 183 | 192 | 154,000 |
| 2006/07/26 | 213 | 213 | 192 | 196 | 423,000 |
| 2006/07/25 | 193 | 204 | 182 | 203 | 524,000 |
| 2006/07/24 | 182 | 190 | 176 | 184 | 258,000 |
| 2006/07/21 | 174 | 182 | 172 | 179 | 212,000 |
| 2006/07/20 | 185 | 195 | 174 | 178 | 799,000 |
| 2006/07/19 | 167 | 206 | 167 | 180 | 4,080,000 |
| 2006/07/18 | 182 | 182 | 161 | 162 | 201,000 |
| 2006/07/14 | 186 | 187 | 182 | 187 | 74,000 |
| 2006/07/13 | 192 | 193 | 185 | 192 | 91,000 |
| 2006/07/12 | 203 | 203 | 191 | 197 | 106,000 |
| 2006/07/11 | 209 | 209 | 200 | 200 | 83,000 |
| 2006/07/10 | 206 | 211 | 200 | 211 | 89,000 |
| 2006/07/07 | 213 | 216 | 208 | 209 | 175,000 |
| 2006/07/06 | 219 | 219 | 210 | 213 | 148,000 |
| 2006/07/05 | 216 | 220 | 213 | 216 | 190,000 |
| 2006/07/04 | 215 | 232 | 215 | 220 | 833,000 |
| 2006/07/03 | 217 | 218 | 212 | 215 | 220,000 |
| 2006/06/30 | 214 | 236 | 211 | 220 | 2,257,000 |
| 2006/06/29 | 211 | 212 | 208 | 210 | 129,000 |
| 2006/06/28 | 214 | 214 | 209 | 212 | 139,000 |
| 2006/06/27 | 217 | 219 | 211 | 215 | 165,000 |
| 2006/06/26 | 218 | 220 | 213 | 216 | 165,000 |
| 2006/06/23 | 221 | 223 | 212 | 222 | 268,000 |
| 2006/06/22 | 233 | 235 | 214 | 223 | 565,000 |
| 2006/06/21 | 252 | 265 | 221 | 228 | 4,582,000 |
| 2006/06/20 | 225 | 263 | 224 | 231 | 5,701,000 |
| 2006/06/19 | 210 | 217 | 205 | 210 | 361,000 |
| 2006/06/16 | 215 | 219 | 206 | 210 | 344,000 |
| 2006/06/15 | 210 | 224 | 202 | 210 | 1,011,000 |
| 2006/06/14 | 202 | 227 | 192 | 201 | 953,000 |
| 2006/06/13 | 219 | 220 | 207 | 207 | 352,000 |
| 2006/06/12 | 224 | 225 | 215 | 224 | 227,000 |
| 2006/06/09 | 234 | 234 | 210 | 222 | 673,000 |
| 2006/06/08 | 246 | 267 | 211 | 225 | 3,406,000 |
| 2006/06/07 | 230 | 298 | 230 | 256 | 6,753,000 |
| 2006/06/06 | 230 | 232 | 214 | 220 | 563,000 |
| 2006/06/05 | 245 | 248 | 223 | 235 | 881,000 |
| 2006/06/02 | 310 | 319 | 230 | 240 | 3,761,000 |
| 2006/06/01 | 245 | 305 | 243 | 305 | 6,743,000 |
| 2006/05/31 | 255 | 264 | 223 | 225 | 1,833,000 |
| 2006/05/30 | 324 | 328 | 262 | 275 | 5,018,000 |
| 2006/05/29 | 263 | 305 | 253 | 300 | 12,827,000 |
| 2006/05/26 | 225 | 275 | 210 | 233 | 10,803,000 |
| 2006/05/25 | 181 | 216 | 181 | 210 | 4,717,000 |
| 2006/05/24 | 167 | 171 | 165 | 166 | 27,000 |
| 2006/05/23 | 170 | 170 | 166 | 166 | 12,000 |
| 2006/05/22 | 169 | 174 | 169 | 171 | 12,000 |
| 2006/05/19 | 169 | 169 | 169 | 169 | 3,000 |
| 2006/05/18 | 165 | 174 | 164 | 172 | 13,000 |
| 2006/05/17 | 169 | 174 | 166 | 173 | 26,000 |
| 2006/05/16 | 177 | 177 | 169 | 172 | 62,000 |
| 2006/05/15 | 180 | 182 | 176 | 176 | 9,000 |
| 2006/05/12 | 180 | 182 | 177 | 181 | 75,000 |
| 2006/05/11 | 185 | 191 | 183 | 185 | 22,000 |
| 2006/05/10 | 193 | 193 | 183 | 188 | 76,000 |
| 2006/05/09 | 201 | 202 | 193 | 193 | 88,000 |
| 2006/05/08 | 192 | 205 | 190 | 203 | 429,000 |
| 2006/05/02 | 183 | 198 | 183 | 188 | 332,000 |
| 2006/05/01 | 181 | 183 | 179 | 183 | 6,000 |
| 2006/04/28 | 184 | 187 | 178 | 178 | 55,000 |
| 2006/04/27 | 180 | 181 | 180 | 181 | 4,000 |
| 2006/04/26 | 177 | 183 | 177 | 180 | 14,000 |
| 2006/04/25 | 179 | 181 | 176 | 181 | 14,000 |
| 2006/04/24 | 175 | 181 | 175 | 181 | 13,000 |
| 2006/04/21 | 181 | 182 | 177 | 177 | 17,000 |
| 2006/04/20 | 181 | 181 | 176 | 177 | 125,000 |
| 2006/04/19 | 175 | 197 | 175 | 188 | 852,000 |
| 2006/04/18 | 170 | 172 | 170 | 171 | 6,000 |
| 2006/04/17 | 172 | 175 | 168 | 175 | 21,000 |
| 2006/04/14 | 175 | 175 | 175 | 175 | 4,000 |
| 2006/04/13 | 176 | 176 | 172 | 174 | 7,000 |
| 2006/04/12 | 173 | 176 | 173 | 175 | 5,000 |
| 2006/04/11 | 178 | 179 | 176 | 178 | 19,000 |
| 2006/04/10 | 178 | 180 | 176 | 176 | 24,000 |
| 2006/04/07 | 178 | 180 | 173 | 179 | 44,000 |
| 2006/04/06 | 171 | 178 | 170 | 178 | 34,000 |
| 2006/04/05 | 176 | 177 | 174 | 174 | 44,000 |
| 2006/04/04 | 174 | 188 | 173 | 175 | 482,000 |
| 2006/04/03 | 169 | 175 | 165 | 170 | 110,000 |
| 2006/03/31 | 166 | 166 | 164 | 164 | 11,000 |
| 2006/03/30 | 166 | 168 | 165 | 166 | 23,000 |
| 2006/03/29 | 165 | 175 | 162 | 166 | 93,000 |
| 2006/03/28 | 164 | 164 | 160 | 163 | 20,000 |
| 2006/03/27 | 166 | 169 | 166 | 168 | 13,000 |
| 2006/03/24 | 169 | 169 | 167 | 167 | 21,000 |
| 2006/03/23 | 168 | 180 | 167 | 168 | 64,000 |
| 2006/03/22 | 168 | 168 | 167 | 168 | 10,000 |
| 2006/03/20 | 166 | 168 | 166 | 168 | 8,000 |
| 2006/03/17 | 166 | 166 | 166 | 166 | 4,000 |
| 2006/03/16 | 166 | 167 | 166 | 167 | 2,000 |
| 2006/03/15 | 170 | 175 | 170 | 170 | 12,000 |
| 2006/03/14 | 175 | 175 | 175 | 175 | 4,000 |
| 2006/03/13 | 166 | 178 | 164 | 175 | 41,000 |
| 2006/03/10 | 165 | 165 | 165 | 165 | 3,000 |
| 2006/03/09 | 155 | 165 | 155 | 159 | 13,000 |
| 2006/03/08 | 160 | 160 | 160 | 160 | 8,000 |
| 2006/03/07 | 166 | 167 | 165 | 165 | 5,000 |
| 2006/03/06 | 160 | 168 | 160 | 168 | 4,000 |
| 2006/03/02 | 170 | 175 | 169 | 169 | 7,000 |
| 2006/03/01 | 171 | 171 | 168 | 171 | 12,000 |
| 2006/02/28 | 173 | 175 | 168 | 173 | 33,000 |
| 2006/02/27 | 183 | 183 | 170 | 180 | 8,000 |
| 2006/02/24 | 170 | 180 | 170 | 178 | 29,000 |
| 2006/02/23 | 158 | 169 | 158 | 169 | 18,000 |
| 2006/02/22 | 148 | 156 | 148 | 156 | 42,000 |
| 2006/02/21 | 152 | 156 | 135 | 153 | 46,000 |
| 2006/02/20 | 174 | 174 | 151 | 161 | 44,000 |
| 2006/02/17 | 184 | 184 | 178 | 178 | 36,000 |
| 2006/02/16 | 184 | 184 | 183 | 184 | 4,000 |
| 2006/02/15 | 184 | 187 | 184 | 184 | 13,000 |
| 2006/02/14 | 185 | 186 | 180 | 184 | 75,000 |
| 2006/02/13 | 194 | 194 | 186 | 186 | 44,000 |
| 2006/02/10 | 192 | 193 | 188 | 189 | 58,000 |
| 2006/02/09 | 194 | 195 | 192 | 193 | 22,000 |
| 2006/02/08 | 195 | 195 | 192 | 193 | 20,000 |
| 2006/02/07 | 192 | 196 | 192 | 194 | 29,000 |
| 2006/02/06 | 193 | 195 | 191 | 191 | 11,000 |
| 2006/02/03 | 191 | 198 | 189 | 195 | 57,000 |
| 2006/02/02 | 197 | 197 | 189 | 189 | 32,000 |
| 2006/02/01 | 191 | 192 | 188 | 192 | 100,000 |
| 2006/01/31 | 188 | 217 | 188 | 193 | 532,000 |
| 2006/01/30 | 185 | 188 | 185 | 187 | 31,000 |
| 2006/01/27 | 188 | 188 | 186 | 188 | 13,000 |
| 2006/01/26 | 187 | 187 | 183 | 183 | 17,000 |
| 2006/01/25 | 183 | 185 | 183 | 183 | 28,000 |
| 2006/01/24 | 180 | 185 | 180 | 185 | 15,000 |
| 2006/01/23 | 181 | 183 | 181 | 183 | 7,000 |
| 2006/01/20 | 189 | 195 | 187 | 187 | 30,000 |
| 2006/01/19 | 174 | 188 | 174 | 188 | 73,000 |
| 2006/01/18 | 198 | 198 | 178 | 182 | 135,000 |
| 2006/01/17 | 207 | 208 | 198 | 200 | 92,000 |
| 2006/01/16 | 210 | 211 | 201 | 208 | 204,000 |
| 2006/01/13 | 190 | 225 | 190 | 202 | 3,089,000 |
| 2006/01/12 | 186 | 189 | 182 | 187 | 96,000 |
| 2006/01/11 | 182 | 183 | 181 | 182 | 25,000 |
| 2006/01/10 | 183 | 185 | 181 | 182 | 31,000 |
| 2006/01/06 | 185 | 185 | 178 | 183 | 54,000 |
| 2006/01/05 | 179 | 183 | 178 | 182 | 34,000 |
| 2006/01/04 | 182 | 182 | 178 | 182 | 23,000 |