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 |
---|---|---|---|---|---|
2007/12/26 | 117 | 117 | 111 | 117 | 10,000 |
2007/12/25 | 117 | 118 | 117 | 118 | 4,000 |
2007/12/21 | 118 | 118 | 115 | 115 | 6,000 |
2007/12/20 | 118 | 118 | 115 | 115 | 5,000 |
2007/12/18 | 118 | 118 | 116 | 116 | 13,000 |
2007/12/17 | 120 | 120 | 119 | 120 | 13,000 |
2007/12/14 | 122 | 122 | 122 | 122 | 11,000 |
2007/12/12 | 122 | 122 | 122 | 122 | 2,000 |
2007/12/11 | 125 | 125 | 123 | 125 | 9,000 |
2007/12/10 | 124 | 124 | 123 | 124 | 12,000 |
2007/12/07 | 125 | 125 | 124 | 124 | 3,000 |
2007/12/06 | 126 | 126 | 124 | 124 | 9,000 |
2007/12/05 | 125 | 125 | 124 | 124 | 25,000 |
2007/12/04 | 126 | 127 | 126 | 127 | 6,000 |
2007/12/03 | 131 | 131 | 127 | 127 | 39,000 |
2007/11/30 | 128 | 149 | 126 | 126 | 462,000 |
2007/11/29 | 124 | 124 | 124 | 124 | 2,000 |
2007/11/28 | 123 | 123 | 123 | 123 | 4,000 |
2007/11/26 | 126 | 126 | 126 | 126 | 1,000 |
2007/11/22 | 124 | 125 | 124 | 125 | 16,000 |
2007/11/21 | 124 | 124 | 124 | 124 | 5,000 |
2007/11/20 | 125 | 125 | 124 | 124 | 17,000 |
2007/11/19 | 125 | 125 | 125 | 125 | 2,000 |
2007/11/16 | 125 | 125 | 125 | 125 | 1,000 |
2007/11/14 | 123 | 124 | 123 | 124 | 30,000 |
2007/11/13 | 124 | 124 | 123 | 123 | 18,000 |
2007/11/12 | 125 | 125 | 124 | 124 | 29,000 |
2007/11/09 | 125 | 125 | 125 | 125 | 19,000 |
2007/11/08 | 126 | 126 | 126 | 126 | 1,000 |
2007/11/07 | 125 | 131 | 125 | 131 | 4,000 |
2007/11/06 | 125 | 125 | 125 | 125 | 1,000 |
2007/11/02 | 124 | 124 | 124 | 124 | 2,000 |
2007/11/01 | 126 | 126 | 123 | 123 | 14,000 |
2007/10/31 | 125 | 125 | 124 | 125 | 16,000 |
2007/10/30 | 125 | 125 | 125 | 125 | 36,000 |
2007/10/29 | 125 | 125 | 123 | 124 | 62,000 |
2007/10/23 | 125 | 125 | 125 | 125 | 1,000 |
2007/10/22 | 124 | 124 | 123 | 123 | 37,000 |
2007/10/19 | 125 | 125 | 125 | 125 | 5,000 |
2007/10/17 | 130 | 130 | 126 | 126 | 2,000 |
2007/10/16 | 124 | 125 | 124 | 125 | 37,000 |
2007/10/15 | 124 | 124 | 124 | 124 | 13,000 |
2007/10/12 | 124 | 124 | 124 | 124 | 3,000 |
2007/10/11 | 124 | 124 | 124 | 124 | 7,000 |
2007/10/10 | 127 | 127 | 126 | 126 | 4,000 |
2007/10/09 | 132 | 132 | 130 | 130 | 2,000 |
2007/10/04 | 132 | 132 | 132 | 132 | 2,000 |
2007/10/03 | 126 | 130 | 126 | 130 | 9,000 |
2007/10/02 | 125 | 127 | 125 | 127 | 2,000 |
2007/10/01 | 125 | 125 | 125 | 125 | 1,000 |
2007/09/28 | 126 | 126 | 126 | 126 | 1,000 |
2007/09/27 | 123 | 128 | 123 | 128 | 3,000 |
2007/09/26 | 122 | 122 | 122 | 122 | 51,000 |
2007/09/25 | 121 | 122 | 121 | 122 | 4,000 |
2007/09/20 | 130 | 130 | 125 | 125 | 4,000 |
2007/09/19 | 126 | 126 | 125 | 125 | 8,000 |
2007/09/18 | 127 | 127 | 126 | 126 | 25,000 |
2007/09/14 | 126 | 126 | 126 | 126 | 3,000 |
2007/09/13 | 127 | 127 | 127 | 127 | 3,000 |
2007/09/10 | 128 | 128 | 127 | 127 | 5,000 |
2007/09/06 | 129 | 129 | 128 | 128 | 4,000 |
2007/08/31 | 130 | 130 | 130 | 130 | 4,000 |
2007/08/30 | 130 | 130 | 128 | 128 | 5,000 |
2007/08/29 | 130 | 130 | 130 | 130 | 1,000 |
2007/08/27 | 134 | 134 | 126 | 128 | 9,000 |
2007/08/22 | 130 | 131 | 130 | 131 | 2,000 |
2007/08/21 | 132 | 132 | 132 | 132 | 9,000 |
2007/08/20 | 125 | 130 | 125 | 130 | 18,000 |
2007/08/17 | 129 | 129 | 127 | 127 | 12,000 |
2007/08/16 | 131 | 131 | 130 | 131 | 5,000 |
2007/08/15 | 132 | 136 | 130 | 136 | 6,000 |
2007/08/14 | 132 | 132 | 132 | 132 | 1,000 |
2007/08/13 | 131 | 131 | 131 | 131 | 2,000 |
2007/08/10 | 136 | 136 | 133 | 133 | 26,000 |
2007/08/09 | 134 | 137 | 134 | 135 | 24,000 |
2007/08/08 | 137 | 140 | 132 | 137 | 42,000 |
2007/08/07 | 143 | 143 | 142 | 142 | 4,000 |
2007/08/06 | 143 | 143 | 143 | 143 | 7,000 |
2007/08/03 | 143 | 143 | 143 | 143 | 2,000 |
2007/08/02 | 143 | 143 | 142 | 142 | 7,000 |
2007/08/01 | 146 | 146 | 142 | 142 | 15,000 |
2007/07/31 | 146 | 146 | 145 | 145 | 2,000 |
2007/07/30 | 145 | 145 | 141 | 145 | 25,000 |
2007/07/27 | 149 | 149 | 144 | 147 | 22,000 |
2007/07/26 | 152 | 152 | 152 | 152 | 6,000 |
2007/07/25 | 154 | 154 | 152 | 152 | 6,000 |
2007/07/24 | 155 | 155 | 153 | 153 | 14,000 |
2007/07/23 | 155 | 155 | 154 | 154 | 12,000 |
2007/07/20 | 157 | 157 | 155 | 155 | 23,000 |
2007/07/19 | 158 | 158 | 155 | 157 | 34,000 |
2007/07/18 | 157 | 159 | 157 | 159 | 6,000 |
2007/07/17 | 158 | 158 | 155 | 158 | 18,000 |
2007/07/13 | 160 | 161 | 159 | 161 | 15,000 |
2007/07/12 | 165 | 165 | 161 | 161 | 8,000 |
2007/07/11 | 165 | 167 | 162 | 163 | 14,000 |
2007/07/10 | 160 | 166 | 160 | 161 | 14,000 |
2007/07/09 | 160 | 171 | 160 | 163 | 95,000 |
2007/07/06 | 157 | 161 | 157 | 159 | 31,000 |
2007/07/05 | 156 | 158 | 156 | 157 | 23,000 |
2007/07/04 | 156 | 157 | 154 | 155 | 32,000 |
2007/07/03 | 156 | 156 | 155 | 155 | 36,000 |
2007/07/02 | 155 | 173 | 154 | 155 | 361,000 |
2007/06/29 | 153 | 158 | 153 | 153 | 15,000 |
2007/06/28 | 153 | 154 | 152 | 153 | 19,000 |
2007/06/27 | 159 | 159 | 153 | 155 | 12,000 |
2007/06/26 | 157 | 160 | 155 | 157 | 72,000 |
2007/06/25 | 155 | 158 | 153 | 157 | 12,000 |
2007/06/22 | 153 | 156 | 153 | 156 | 13,000 |
2007/06/21 | 152 | 156 | 151 | 156 | 26,000 |
2007/06/20 | 153 | 161 | 150 | 152 | 78,000 |
2007/06/19 | 153 | 155 | 153 | 154 | 35,000 |
2007/06/18 | 153 | 155 | 153 | 154 | 40,000 |
2007/06/15 | 151 | 153 | 150 | 151 | 50,000 |
2007/06/14 | 148 | 161 | 147 | 153 | 214,000 |
2007/06/13 | 150 | 150 | 145 | 147 | 63,000 |
2007/06/12 | 161 | 172 | 147 | 152 | 395,000 |
2007/06/11 | 158 | 158 | 152 | 152 | 52,000 |
2007/06/08 | 157 | 162 | 156 | 158 | 37,000 |
2007/06/07 | 163 | 163 | 155 | 158 | 70,000 |
2007/06/06 | 165 | 170 | 156 | 164 | 149,000 |
2007/06/05 | 166 | 171 | 163 | 165 | 167,000 |
2007/06/04 | 169 | 182 | 165 | 171 | 288,000 |
2007/06/01 | 174 | 176 | 161 | 171 | 643,000 |
2007/05/31 | 203 | 217 | 169 | 175 | 5,022,000 |
2007/05/30 | 152 | 188 | 152 | 188 | 3,198,000 |
2007/05/29 | 134 | 139 | 134 | 138 | 7,000 |
2007/05/28 | 131 | 131 | 131 | 131 | 3,000 |
2007/05/25 | 137 | 137 | 131 | 134 | 13,000 |
2007/05/24 | 134 | 137 | 132 | 137 | 23,000 |
2007/05/23 | 132 | 134 | 131 | 134 | 17,000 |
2007/05/21 | 130 | 135 | 129 | 135 | 14,000 |
2007/05/18 | 132 | 132 | 125 | 129 | 17,000 |
2007/05/17 | 137 | 137 | 131 | 131 | 5,000 |
2007/05/16 | 131 | 131 | 131 | 131 | 1,000 |
2007/05/15 | 133 | 133 | 133 | 133 | 1,000 |
2007/05/14 | 137 | 137 | 137 | 137 | 2,000 |
2007/05/11 | 134 | 139 | 134 | 139 | 6,000 |
2007/05/10 | 142 | 142 | 142 | 142 | 5,000 |
2007/05/09 | 134 | 141 | 134 | 141 | 9,000 |
2007/05/08 | 132 | 136 | 132 | 136 | 9,000 |
2007/05/07 | 131 | 132 | 130 | 132 | 9,000 |
2007/05/01 | 128 | 128 | 128 | 128 | 1,000 |
2007/04/27 | 131 | 131 | 131 | 131 | 2,000 |
2007/04/25 | 129 | 129 | 129 | 129 | 4,000 |
2007/04/24 | 131 | 131 | 128 | 128 | 8,000 |
2007/04/23 | 135 | 136 | 135 | 135 | 5,000 |
2007/04/20 | 139 | 139 | 136 | 136 | 2,000 |
2007/04/19 | 137 | 137 | 137 | 137 | 1,000 |
2007/04/18 | 142 | 142 | 142 | 142 | 2,000 |
2007/04/17 | 136 | 141 | 136 | 141 | 7,000 |
2007/04/16 | 138 | 141 | 138 | 141 | 2,000 |
2007/04/13 | 141 | 141 | 140 | 140 | 9,000 |
2007/04/12 | 142 | 142 | 142 | 142 | 2,000 |
2007/04/10 | 137 | 143 | 137 | 143 | 3,000 |
2007/04/09 | 138 | 142 | 138 | 142 | 7,000 |
2007/04/06 | 142 | 142 | 141 | 141 | 7,000 |
2007/04/04 | 142 | 144 | 142 | 144 | 3,000 |
2007/04/03 | 143 | 143 | 143 | 143 | 2,000 |
2007/04/02 | 144 | 144 | 144 | 144 | 1,000 |
2007/03/30 | 145 | 146 | 145 | 145 | 4,000 |
2007/03/29 | 146 | 146 | 146 | 146 | 1,000 |
2007/03/28 | 151 | 151 | 145 | 145 | 2,000 |
2007/03/27 | 146 | 151 | 146 | 151 | 3,000 |
2007/03/26 | 152 | 152 | 150 | 150 | 2,000 |
2007/03/23 | 146 | 153 | 146 | 153 | 7,000 |
2007/03/22 | 148 | 148 | 146 | 146 | 5,000 |
2007/03/20 | 150 | 150 | 149 | 150 | 3,000 |
2007/03/19 | 150 | 150 | 150 | 150 | 1,000 |
2007/03/16 | 147 | 147 | 147 | 147 | 4,000 |
2007/03/15 | 146 | 147 | 146 | 147 | 5,000 |
2007/03/14 | 150 | 150 | 150 | 150 | 2,000 |
2007/03/13 | 148 | 164 | 148 | 155 | 68,000 |
2007/03/12 | 146 | 147 | 146 | 147 | 2,000 |
2007/03/08 | 146 | 148 | 143 | 148 | 6,000 |
2007/03/07 | 147 | 147 | 143 | 143 | 6,000 |
2007/03/06 | 140 | 144 | 140 | 144 | 5,000 |
2007/03/05 | 142 | 142 | 136 | 136 | 16,000 |
2007/03/02 | 142 | 147 | 141 | 145 | 22,000 |
2007/03/01 | 146 | 146 | 141 | 145 | 18,000 |
2007/02/28 | 144 | 149 | 141 | 148 | 30,000 |
2007/02/27 | 155 | 155 | 154 | 155 | 13,000 |
2007/02/26 | 158 | 158 | 152 | 158 | 13,000 |
2007/02/23 | 151 | 156 | 151 | 154 | 13,000 |
2007/02/22 | 152 | 156 | 150 | 156 | 15,000 |
2007/02/21 | 155 | 156 | 150 | 151 | 31,000 |
2007/02/20 | 160 | 160 | 155 | 155 | 5,000 |
2007/02/16 | 160 | 160 | 156 | 157 | 9,000 |
2007/02/15 | 154 | 158 | 152 | 158 | 15,000 |
2007/02/14 | 157 | 157 | 156 | 156 | 8,000 |
2007/02/13 | 161 | 161 | 157 | 158 | 6,000 |
2007/02/09 | 161 | 162 | 156 | 161 | 33,000 |
2007/02/08 | 167 | 167 | 166 | 166 | 5,000 |
2007/02/07 | 170 | 179 | 164 | 164 | 100,000 |
2007/02/06 | 170 | 183 | 163 | 167 | 336,000 |
2007/02/05 | 163 | 182 | 158 | 165 | 786,000 |
2007/02/02 | 152 | 159 | 152 | 159 | 13,000 |
2007/02/01 | 152 | 157 | 152 | 157 | 4,000 |
2007/01/31 | 157 | 157 | 157 | 157 | 3,000 |
2007/01/30 | 153 | 156 | 151 | 156 | 7,000 |
2007/01/29 | 155 | 155 | 154 | 155 | 6,000 |
2007/01/26 | 157 | 157 | 154 | 157 | 20,000 |
2007/01/25 | 159 | 159 | 156 | 157 | 12,000 |
2007/01/24 | 158 | 163 | 155 | 158 | 18,000 |
2007/01/23 | 159 | 161 | 152 | 157 | 16,000 |
2007/01/22 | 159 | 160 | 156 | 158 | 69,000 |
2007/01/19 | 147 | 150 | 147 | 149 | 13,000 |
2007/01/18 | 146 | 150 | 145 | 149 | 29,000 |
2007/01/17 | 149 | 149 | 140 | 148 | 28,000 |
2007/01/16 | 147 | 151 | 147 | 151 | 33,000 |
2007/01/15 | 144 | 147 | 144 | 147 | 19,000 |
2007/01/12 | 142 | 143 | 141 | 143 | 7,000 |
2007/01/11 | 138 | 142 | 136 | 137 | 21,000 |
2007/01/10 | 136 | 136 | 136 | 136 | 1,000 |
2007/01/09 | 136 | 138 | 135 | 135 | 5,000 |
2007/01/05 | 137 | 137 | 134 | 134 | 5,000 |
2007/01/04 | 134 | 137 | 134 | 137 | 8,000 |