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 |
---|---|---|---|---|---|
2009/12/30 | 111 | 111 | 111 | 111 | 3,000 |
2009/12/29 | 111 | 111 | 111 | 111 | 1,000 |
2009/12/28 | 110 | 111 | 110 | 111 | 2,000 |
2009/12/25 | 108 | 108 | 107 | 107 | 2,000 |
2009/12/24 | 107 | 107 | 106 | 106 | 6,000 |
2009/12/22 | 106 | 106 | 106 | 106 | 1,000 |
2009/12/21 | 105 | 107 | 105 | 107 | 11,000 |
2009/12/18 | 101 | 104 | 101 | 104 | 6,000 |
2009/12/17 | 103 | 103 | 103 | 103 | 1,000 |
2009/12/15 | 104 | 104 | 104 | 104 | 2,000 |
2009/12/14 | 104 | 104 | 104 | 104 | 1,000 |
2009/12/11 | 104 | 104 | 104 | 104 | 1,000 |
2009/12/10 | 104 | 104 | 103 | 104 | 3,000 |
2009/12/09 | 104 | 104 | 101 | 101 | 3,000 |
2009/12/08 | 104 | 105 | 104 | 105 | 2,000 |
2009/12/07 | 107 | 107 | 99 | 104 | 11,000 |
2009/12/02 | 102 | 105 | 102 | 105 | 3,000 |
2009/12/01 | 96 | 98 | 96 | 98 | 6,000 |
2009/11/30 | 94 | 95 | 94 | 95 | 3,000 |
2009/11/27 | 96 | 96 | 94 | 94 | 6,000 |
2009/11/26 | 95 | 95 | 95 | 95 | 2,000 |
2009/11/25 | 93 | 100 | 93 | 100 | 16,000 |
2009/11/24 | 94 | 97 | 93 | 97 | 43,000 |
2009/11/20 | 96 | 98 | 93 | 98 | 27,000 |
2009/11/19 | 98 | 98 | 96 | 98 | 18,000 |
2009/11/18 | 105 | 105 | 98 | 98 | 15,000 |
2009/11/17 | 108 | 108 | 106 | 106 | 3,000 |
2009/11/16 | 109 | 109 | 103 | 105 | 12,000 |
2009/11/13 | 108 | 109 | 105 | 109 | 13,000 |
2009/11/12 | 112 | 112 | 108 | 108 | 3,000 |
2009/11/11 | 112 | 112 | 112 | 112 | 1,000 |
2009/11/10 | 113 | 113 | 112 | 112 | 5,000 |
2009/11/09 | 115 | 115 | 109 | 109 | 11,000 |
2009/11/06 | 117 | 117 | 117 | 117 | 8,000 |
2009/11/05 | 117 | 117 | 115 | 116 | 3,000 |
2009/11/04 | 115 | 118 | 115 | 118 | 4,000 |
2009/11/02 | 129 | 129 | 116 | 119 | 36,000 |
2009/10/30 | 137 | 148 | 126 | 127 | 62,000 |
2009/10/29 | 127 | 137 | 127 | 132 | 22,000 |
2009/10/28 | 131 | 131 | 130 | 130 | 4,000 |
2009/10/27 | 123 | 130 | 123 | 130 | 13,000 |
2009/10/26 | 123 | 123 | 123 | 123 | 2,000 |
2009/10/23 | 122 | 122 | 122 | 122 | 6,000 |
2009/10/22 | 125 | 125 | 120 | 120 | 17,000 |
2009/10/21 | 123 | 123 | 120 | 120 | 9,000 |
2009/10/20 | 122 | 129 | 120 | 123 | 21,000 |
2009/10/19 | 123 | 123 | 122 | 122 | 19,000 |
2009/10/16 | 130 | 135 | 125 | 127 | 31,000 |
2009/10/15 | 125 | 132 | 122 | 128 | 27,000 |
2009/10/14 | 125 | 125 | 123 | 123 | 6,000 |
2009/10/13 | 120 | 128 | 120 | 124 | 20,000 |
2009/10/09 | 115 | 117 | 115 | 117 | 4,000 |
2009/10/08 | 112 | 113 | 112 | 113 | 6,000 |
2009/10/06 | 109 | 111 | 109 | 111 | 3,000 |
2009/10/05 | 112 | 112 | 112 | 112 | 1,000 |
2009/10/02 | 110 | 111 | 105 | 105 | 16,000 |
2009/10/01 | 113 | 113 | 113 | 113 | 1,000 |
2009/09/28 | 113 | 119 | 110 | 119 | 5,000 |
2009/09/25 | 110 | 114 | 110 | 114 | 7,000 |
2009/09/24 | 114 | 114 | 113 | 113 | 6,000 |
2009/09/18 | 118 | 118 | 114 | 114 | 11,000 |
2009/09/17 | 117 | 117 | 117 | 117 | 2,000 |
2009/09/16 | 119 | 119 | 117 | 119 | 11,000 |
2009/09/15 | 119 | 123 | 118 | 123 | 13,000 |
2009/09/14 | 120 | 123 | 119 | 119 | 10,000 |
2009/09/11 | 120 | 120 | 117 | 117 | 18,000 |
2009/09/10 | 123 | 123 | 119 | 119 | 10,000 |
2009/09/09 | 120 | 123 | 120 | 123 | 14,000 |
2009/09/08 | 115 | 119 | 113 | 119 | 32,000 |
2009/09/07 | 124 | 124 | 110 | 118 | 35,000 |
2009/09/04 | 125 | 127 | 125 | 126 | 6,000 |
2009/09/03 | 131 | 131 | 126 | 126 | 16,000 |
2009/09/02 | 130 | 130 | 128 | 129 | 7,000 |
2009/09/01 | 132 | 132 | 132 | 132 | 1,000 |
2009/08/31 | 130 | 131 | 129 | 129 | 8,000 |
2009/08/28 | 131 | 135 | 131 | 135 | 7,000 |
2009/08/27 | 134 | 134 | 131 | 131 | 4,000 |
2009/08/26 | 132 | 137 | 131 | 137 | 11,000 |
2009/08/25 | 137 | 137 | 126 | 132 | 40,000 |
2009/08/24 | 137 | 137 | 137 | 137 | 2,000 |
2009/08/21 | 133 | 139 | 133 | 139 | 22,000 |
2009/08/20 | 140 | 140 | 137 | 137 | 4,000 |
2009/08/19 | 137 | 140 | 136 | 140 | 23,000 |
2009/08/18 | 135 | 137 | 135 | 136 | 15,000 |
2009/08/17 | 139 | 139 | 135 | 135 | 20,000 |
2009/08/14 | 135 | 135 | 134 | 135 | 9,000 |
2009/08/13 | 133 | 135 | 133 | 135 | 7,000 |
2009/08/12 | 134 | 136 | 133 | 136 | 13,000 |
2009/08/11 | 133 | 137 | 133 | 135 | 12,000 |
2009/08/10 | 132 | 138 | 132 | 132 | 24,000 |
2009/08/07 | 133 | 133 | 132 | 132 | 17,000 |
2009/08/06 | 131 | 137 | 131 | 137 | 10,000 |
2009/08/05 | 135 | 135 | 133 | 134 | 13,000 |
2009/08/04 | 136 | 138 | 132 | 137 | 43,000 |
2009/08/03 | 138 | 139 | 136 | 138 | 17,000 |
2009/07/31 | 142 | 142 | 136 | 137 | 53,000 |
2009/07/30 | 145 | 145 | 135 | 142 | 85,000 |
2009/07/29 | 129 | 171 | 128 | 150 | 615,000 |
2009/07/28 | 131 | 131 | 128 | 128 | 16,000 |
2009/07/27 | 128 | 131 | 128 | 131 | 6,000 |
2009/07/24 | 133 | 135 | 125 | 128 | 33,000 |
2009/07/23 | 127 | 132 | 127 | 132 | 11,000 |
2009/07/22 | 132 | 132 | 127 | 127 | 7,000 |
2009/07/21 | 132 | 132 | 130 | 132 | 18,000 |
2009/07/17 | 132 | 132 | 127 | 127 | 16,000 |
2009/07/16 | 139 | 139 | 127 | 129 | 32,000 |
2009/07/15 | 122 | 125 | 119 | 120 | 26,000 |
2009/07/14 | 112 | 119 | 110 | 117 | 24,000 |
2009/07/13 | 116 | 118 | 110 | 110 | 72,000 |
2009/07/10 | 120 | 125 | 120 | 121 | 27,000 |
2009/07/09 | 123 | 130 | 121 | 130 | 45,000 |
2009/07/08 | 132 | 132 | 116 | 128 | 175,000 |
2009/07/07 | 156 | 157 | 132 | 141 | 69,000 |
2009/07/06 | 160 | 161 | 155 | 155 | 53,000 |
2009/07/03 | 161 | 161 | 150 | 160 | 75,000 |
2009/07/02 | 161 | 164 | 160 | 161 | 52,000 |
2009/07/01 | 166 | 168 | 156 | 157 | 126,000 |
2009/06/30 | 154 | 173 | 146 | 166 | 235,000 |
2009/06/29 | 130 | 144 | 130 | 144 | 139,000 |
2009/06/26 | 130 | 136 | 126 | 129 | 200,000 |
2009/06/25 | 146 | 146 | 125 | 127 | 188,000 |
2009/06/24 | 155 | 159 | 132 | 146 | 488,000 |
2009/06/23 | 165 | 170 | 146 | 170 | 451,000 |
2009/06/22 | 120 | 120 | 114 | 120 | 248,000 |
2009/06/19 | 84 | 90 | 84 | 90 | 49,000 |
2009/06/18 | 81 | 83 | 81 | 83 | 3,000 |
2009/06/17 | 79 | 81 | 79 | 81 | 8,000 |
2009/06/16 | 77 | 77 | 77 | 77 | 9,000 |
2009/06/15 | 81 | 81 | 75 | 77 | 25,000 |
2009/06/12 | 77 | 83 | 76 | 76 | 18,000 |
2009/06/11 | 75 | 76 | 75 | 76 | 18,000 |
2009/06/10 | 70 | 70 | 70 | 70 | 5,000 |
2009/06/09 | 70 | 71 | 70 | 70 | 6,000 |
2009/06/08 | 72 | 73 | 72 | 73 | 5,000 |
2009/06/05 | 67 | 69 | 67 | 69 | 12,000 |
2009/06/04 | 66 | 66 | 66 | 66 | 5,000 |
2009/06/02 | 68 | 68 | 68 | 68 | 4,000 |
2009/06/01 | 68 | 68 | 68 | 68 | 3,000 |
2009/05/27 | 66 | 68 | 65 | 68 | 3,000 |
2009/05/26 | 68 | 68 | 68 | 68 | 1,000 |
2009/05/22 | 61 | 63 | 61 | 63 | 2,000 |
2009/05/20 | 61 | 61 | 61 | 61 | 2,000 |
2009/05/19 | 64 | 64 | 64 | 64 | 1,000 |
2009/05/18 | 61 | 64 | 60 | 64 | 22,000 |
2009/05/15 | 65 | 65 | 63 | 65 | 4,000 |
2009/05/14 | 70 | 70 | 70 | 70 | 1,000 |
2009/05/13 | 65 | 70 | 62 | 70 | 12,000 |
2009/05/11 | 70 | 70 | 70 | 70 | 2,000 |
2009/04/30 | 69 | 70 | 69 | 70 | 4,000 |
2009/04/28 | 65 | 68 | 65 | 68 | 9,000 |
2009/04/27 | 64 | 64 | 62 | 64 | 14,000 |
2009/04/24 | 64 | 64 | 64 | 64 | 2,000 |
2009/04/23 | 64 | 64 | 64 | 64 | 1,000 |
2009/04/21 | 65 | 65 | 65 | 65 | 2,000 |
2009/04/16 | 65 | 65 | 65 | 65 | 1,000 |
2009/04/15 | 62 | 63 | 62 | 63 | 6,000 |
2009/04/14 | 61 | 61 | 61 | 61 | 10,000 |
2009/04/13 | 62 | 62 | 61 | 62 | 4,000 |
2009/04/10 | 56 | 63 | 56 | 63 | 40,000 |
2009/04/09 | 56 | 56 | 54 | 55 | 27,000 |
2009/04/08 | 56 | 56 | 55 | 55 | 5,000 |
2009/04/07 | 55 | 55 | 55 | 55 | 3,000 |
2009/04/03 | 54 | 54 | 54 | 54 | 4,000 |
2009/04/02 | 56 | 56 | 53 | 55 | 17,000 |
2009/04/01 | 52 | 56 | 52 | 56 | 12,000 |
2009/03/31 | 51 | 53 | 51 | 53 | 2,000 |
2009/03/30 | 52 | 52 | 51 | 51 | 7,000 |
2009/03/27 | 51 | 51 | 50 | 51 | 8,000 |
2009/03/26 | 50 | 50 | 50 | 50 | 1,000 |
2009/03/25 | 50 | 50 | 49 | 49 | 9,000 |
2009/03/24 | 50 | 50 | 49 | 49 | 14,000 |
2009/03/23 | 50 | 50 | 50 | 50 | 6,000 |
2009/03/19 | 49 | 49 | 49 | 49 | 1,000 |
2009/03/18 | 51 | 51 | 50 | 50 | 9,000 |
2009/03/17 | 50 | 55 | 50 | 52 | 10,000 |
2009/03/16 | 46 | 50 | 46 | 50 | 11,000 |
2009/03/13 | 45 | 45 | 45 | 45 | 2,000 |
2009/03/11 | 48 | 49 | 48 | 49 | 3,000 |
2009/03/09 | 47 | 47 | 47 | 47 | 1,000 |
2009/03/05 | 45 | 45 | 45 | 45 | 1,000 |
2009/03/03 | 46 | 47 | 46 | 47 | 4,000 |
2009/03/02 | 49 | 49 | 49 | 49 | 1,000 |
2009/02/24 | 44 | 45 | 43 | 45 | 6,000 |
2009/02/23 | 47 | 47 | 47 | 47 | 1,000 |
2009/02/20 | 44 | 44 | 44 | 44 | 13,000 |
2009/02/16 | 48 | 48 | 48 | 48 | 1,000 |
2009/02/13 | 46 | 49 | 46 | 49 | 5,000 |
2009/02/12 | 47 | 48 | 46 | 46 | 32,000 |
2009/02/06 | 50 | 50 | 50 | 50 | 1,000 |
2009/02/05 | 49 | 54 | 49 | 54 | 3,000 |
2009/02/04 | 50 | 50 | 50 | 50 | 1,000 |
2009/02/02 | 50 | 50 | 50 | 50 | 2,000 |
2009/01/30 | 50 | 52 | 50 | 52 | 23,000 |
2009/01/29 | 50 | 50 | 49 | 50 | 7,000 |
2009/01/28 | 52 | 52 | 50 | 50 | 8,000 |
2009/01/27 | 48 | 49 | 48 | 49 | 20,000 |
2009/01/26 | 50 | 50 | 48 | 48 | 21,000 |
2009/01/23 | 57 | 57 | 50 | 50 | 67,000 |
2009/01/22 | 48 | 73 | 48 | 56 | 109,000 |
2009/01/19 | 46 | 47 | 46 | 47 | 2,000 |
2009/01/16 | 48 | 48 | 46 | 46 | 4,000 |
2009/01/15 | 49 | 49 | 45 | 47 | 10,000 |
2009/01/14 | 46 | 52 | 46 | 52 | 11,000 |
2009/01/13 | 45 | 45 | 45 | 45 | 1,000 |
2009/01/07 | 47 | 47 | 47 | 47 | 3,000 |
2009/01/06 | 46 | 46 | 46 | 46 | 2,000 |