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 |
---|---|---|---|---|---|
2012/12/27 | 130 | 130 | 127 | 127 | 3,000 |
2012/12/26 | 127 | 130 | 126 | 130 | 31,000 |
2012/12/25 | 121 | 130 | 121 | 130 | 30,000 |
2012/12/21 | 123 | 123 | 119 | 119 | 26,000 |
2012/12/20 | 123 | 123 | 121 | 121 | 27,000 |
2012/12/19 | 121 | 130 | 121 | 127 | 15,000 |
2012/12/18 | 120 | 120 | 119 | 120 | 14,000 |
2012/12/17 | 119 | 124 | 119 | 120 | 8,000 |
2012/12/14 | 123 | 123 | 120 | 120 | 19,000 |
2012/12/13 | 119 | 120 | 119 | 120 | 3,000 |
2012/12/12 | 119 | 119 | 119 | 119 | 3,000 |
2012/12/11 | 117 | 117 | 116 | 117 | 27,000 |
2012/12/10 | 117 | 117 | 117 | 117 | 4,000 |
2012/12/06 | 115 | 115 | 113 | 115 | 6,000 |
2012/12/05 | 115 | 115 | 115 | 115 | 3,000 |
2012/12/04 | 114 | 115 | 114 | 115 | 3,000 |
2012/12/03 | 115 | 115 | 113 | 113 | 3,000 |
2012/11/29 | 111 | 114 | 111 | 114 | 28,000 |
2012/11/28 | 112 | 112 | 112 | 112 | 1,000 |
2012/11/27 | 111 | 111 | 110 | 110 | 4,000 |
2012/11/26 | 111 | 111 | 111 | 111 | 1,000 |
2012/11/22 | 109 | 111 | 109 | 111 | 6,000 |
2012/11/19 | 111 | 111 | 111 | 111 | 6,000 |
2012/11/16 | 109 | 111 | 109 | 111 | 9,000 |
2012/11/15 | 111 | 111 | 108 | 111 | 21,000 |
2012/11/14 | 113 | 116 | 113 | 116 | 5,000 |
2012/11/13 | 115 | 115 | 113 | 113 | 26,000 |
2012/11/09 | 115 | 116 | 114 | 116 | 26,000 |
2012/11/08 | 115 | 115 | 115 | 115 | 10,000 |
2012/11/07 | 115 | 115 | 115 | 115 | 12,000 |
2012/11/06 | 110 | 115 | 110 | 115 | 22,000 |
2012/11/05 | 109 | 112 | 109 | 112 | 18,000 |
2012/11/02 | 109 | 109 | 109 | 109 | 5,000 |
2012/11/01 | 106 | 115 | 106 | 109 | 36,000 |
2012/10/31 | 104 | 104 | 104 | 104 | 6,000 |
2012/10/29 | 104 | 106 | 104 | 106 | 7,000 |
2012/10/26 | 105 | 105 | 104 | 104 | 8,000 |
2012/10/24 | 105 | 105 | 105 | 105 | 10,000 |
2012/10/23 | 105 | 105 | 105 | 105 | 5,000 |
2012/10/22 | 106 | 106 | 104 | 105 | 10,000 |
2012/10/19 | 105 | 105 | 104 | 104 | 7,000 |
2012/10/18 | 105 | 107 | 105 | 106 | 7,000 |
2012/10/17 | 105 | 105 | 105 | 105 | 9,000 |
2012/10/16 | 105 | 105 | 105 | 105 | 2,000 |
2012/10/15 | 105 | 105 | 105 | 105 | 1,000 |
2012/10/12 | 104 | 104 | 103 | 104 | 15,000 |
2012/10/11 | 105 | 105 | 104 | 104 | 11,000 |
2012/10/10 | 105 | 105 | 105 | 105 | 3,000 |
2012/10/09 | 107 | 107 | 106 | 106 | 9,000 |
2012/10/05 | 106 | 106 | 106 | 106 | 2,000 |
2012/10/04 | 105 | 105 | 104 | 105 | 7,000 |
2012/10/03 | 107 | 107 | 105 | 105 | 32,000 |
2012/10/02 | 107 | 107 | 107 | 107 | 1,000 |
2012/10/01 | 108 | 108 | 107 | 107 | 14,000 |
2012/09/28 | 107 | 107 | 107 | 107 | 2,000 |
2012/09/26 | 108 | 108 | 107 | 107 | 3,000 |
2012/09/25 | 111 | 111 | 108 | 108 | 23,000 |
2012/09/24 | 105 | 108 | 105 | 108 | 34,000 |
2012/09/21 | 107 | 107 | 107 | 107 | 1,000 |
2012/09/20 | 107 | 108 | 106 | 108 | 5,000 |
2012/09/19 | 107 | 108 | 107 | 108 | 3,000 |
2012/09/18 | 107 | 107 | 105 | 106 | 13,000 |
2012/09/14 | 107 | 107 | 107 | 107 | 21,000 |
2012/09/13 | 106 | 107 | 106 | 107 | 15,000 |
2012/09/12 | 107 | 107 | 107 | 107 | 3,000 |
2012/09/11 | 107 | 107 | 107 | 107 | 1,000 |
2012/09/10 | 106 | 107 | 106 | 106 | 11,000 |
2012/09/07 | 107 | 107 | 106 | 107 | 13,000 |
2012/09/06 | 107 | 107 | 107 | 107 | 1,000 |
2012/09/04 | 108 | 109 | 108 | 108 | 6,000 |
2012/09/03 | 109 | 110 | 108 | 108 | 5,000 |
2012/08/31 | 108 | 110 | 108 | 108 | 31,000 |
2012/08/30 | 107 | 107 | 105 | 105 | 15,000 |
2012/08/28 | 107 | 107 | 107 | 107 | 3,000 |
2012/08/27 | 107 | 107 | 107 | 107 | 8,000 |
2012/08/24 | 109 | 109 | 108 | 108 | 24,000 |
2012/08/23 | 110 | 110 | 109 | 109 | 4,000 |
2012/08/20 | 110 | 110 | 110 | 110 | 1,000 |
2012/08/17 | 110 | 110 | 110 | 110 | 4,000 |
2012/08/16 | 110 | 110 | 110 | 110 | 9,000 |
2012/08/15 | 112 | 114 | 110 | 110 | 21,000 |
2012/08/14 | 108 | 108 | 108 | 108 | 8,000 |
2012/08/10 | 109 | 109 | 109 | 109 | 3,000 |
2012/08/08 | 109 | 109 | 109 | 109 | 3,000 |
2012/08/07 | 110 | 111 | 110 | 110 | 12,000 |
2012/08/03 | 110 | 110 | 110 | 110 | 20,000 |
2012/08/02 | 106 | 106 | 106 | 106 | 4,000 |
2012/08/01 | 107 | 107 | 107 | 107 | 2,000 |
2012/07/31 | 106 | 106 | 106 | 106 | 2,000 |
2012/07/30 | 107 | 107 | 107 | 107 | 6,000 |
2012/07/27 | 107 | 107 | 107 | 107 | 4,000 |
2012/07/26 | 105 | 106 | 105 | 106 | 8,000 |
2012/07/25 | 106 | 106 | 104 | 106 | 9,000 |
2012/07/24 | 106 | 107 | 106 | 107 | 16,000 |
2012/07/23 | 109 | 110 | 108 | 108 | 13,000 |
2012/07/20 | 111 | 111 | 110 | 110 | 5,000 |
2012/07/19 | 110 | 110 | 110 | 110 | 4,000 |
2012/07/10 | 113 | 113 | 112 | 112 | 12,000 |
2012/07/09 | 111 | 111 | 111 | 111 | 1,000 |
2012/07/04 | 112 | 112 | 111 | 111 | 19,000 |
2012/07/02 | 112 | 113 | 112 | 112 | 9,000 |
2012/06/29 | 112 | 112 | 112 | 112 | 9,000 |
2012/06/27 | 113 | 113 | 113 | 113 | 2,000 |
2012/06/25 | 111 | 112 | 111 | 112 | 8,000 |
2012/06/21 | 111 | 113 | 111 | 111 | 28,000 |
2012/06/15 | 109 | 109 | 109 | 109 | 2,000 |
2012/06/14 | 106 | 107 | 106 | 107 | 6,000 |
2012/06/13 | 107 | 107 | 107 | 107 | 2,000 |
2012/06/11 | 109 | 109 | 109 | 109 | 1,000 |
2012/06/07 | 110 | 110 | 110 | 110 | 3,000 |
2012/06/06 | 107 | 109 | 107 | 109 | 8,000 |
2012/06/05 | 107 | 110 | 106 | 110 | 27,000 |
2012/06/04 | 106 | 107 | 106 | 106 | 8,000 |
2012/05/29 | 113 | 113 | 113 | 113 | 1,000 |
2012/05/28 | 110 | 114 | 110 | 114 | 10,000 |
2012/05/23 | 115 | 115 | 115 | 115 | 1,000 |
2012/05/18 | 111 | 111 | 111 | 111 | 2,000 |
2012/05/16 | 110 | 110 | 110 | 110 | 1,000 |
2012/05/15 | 112 | 115 | 111 | 112 | 10,000 |
2012/05/14 | 115 | 115 | 115 | 115 | 2,000 |
2012/05/11 | 125 | 125 | 113 | 115 | 54,000 |
2012/05/10 | 123 | 125 | 123 | 125 | 4,000 |
2012/05/09 | 125 | 125 | 123 | 124 | 7,000 |
2012/05/08 | 126 | 127 | 126 | 127 | 5,000 |
2012/05/07 | 129 | 129 | 123 | 123 | 12,000 |
2012/05/02 | 125 | 127 | 125 | 127 | 3,000 |
2012/05/01 | 125 | 125 | 124 | 124 | 6,000 |
2012/04/25 | 126 | 126 | 126 | 126 | 1,000 |
2012/04/24 | 127 | 127 | 127 | 127 | 1,000 |
2012/04/23 | 122 | 127 | 122 | 127 | 4,000 |
2012/04/19 | 123 | 123 | 123 | 123 | 1,000 |
2012/04/18 | 122 | 123 | 122 | 123 | 12,000 |
2012/04/16 | 124 | 124 | 121 | 121 | 11,000 |
2012/04/13 | 124 | 124 | 124 | 124 | 1,000 |
2012/04/12 | 124 | 124 | 124 | 124 | 13,000 |
2012/04/11 | 123 | 123 | 123 | 123 | 2,000 |
2012/04/10 | 123 | 123 | 123 | 123 | 6,000 |
2012/04/09 | 125 | 125 | 122 | 122 | 12,000 |
2012/04/04 | 126 | 126 | 125 | 125 | 4,000 |
2012/04/03 | 129 | 129 | 123 | 124 | 20,000 |
2012/04/02 | 127 | 127 | 126 | 126 | 9,000 |
2012/03/30 | 128 | 129 | 128 | 128 | 10,000 |
2012/03/29 | 130 | 130 | 127 | 128 | 33,000 |
2012/03/28 | 135 | 136 | 128 | 129 | 27,000 |
2012/03/27 | 131 | 150 | 131 | 136 | 193,000 |
2012/03/26 | 133 | 133 | 131 | 132 | 21,000 |
2012/03/23 | 132 | 134 | 131 | 134 | 15,000 |
2012/03/22 | 134 | 134 | 132 | 134 | 13,000 |
2012/03/21 | 133 | 134 | 132 | 133 | 32,000 |
2012/03/19 | 135 | 136 | 133 | 135 | 15,000 |
2012/03/16 | 134 | 135 | 133 | 133 | 9,000 |
2012/03/15 | 133 | 134 | 129 | 133 | 26,000 |
2012/03/14 | 133 | 133 | 133 | 133 | 20,000 |
2012/03/13 | 131 | 135 | 131 | 132 | 41,000 |
2012/03/12 | 130 | 131 | 130 | 131 | 42,000 |
2012/03/09 | 128 | 128 | 128 | 128 | 10,000 |
2012/03/08 | 126 | 130 | 126 | 130 | 15,000 |
2012/03/06 | 128 | 128 | 128 | 128 | 4,000 |
2012/03/05 | 126 | 127 | 126 | 127 | 7,000 |
2012/03/02 | 126 | 127 | 126 | 127 | 2,000 |
2012/03/01 | 127 | 130 | 126 | 126 | 11,000 |
2012/02/29 | 127 | 128 | 127 | 127 | 9,000 |
2012/02/28 | 127 | 127 | 126 | 127 | 6,000 |
2012/02/27 | 132 | 132 | 126 | 127 | 52,000 |
2012/02/24 | 130 | 132 | 130 | 132 | 51,000 |
2012/02/23 | 127 | 129 | 126 | 129 | 21,000 |
2012/02/22 | 128 | 130 | 127 | 127 | 23,000 |
2012/02/21 | 130 | 130 | 126 | 126 | 27,000 |
2012/02/20 | 128 | 135 | 128 | 129 | 34,000 |
2012/02/17 | 129 | 129 | 122 | 127 | 62,000 |
2012/02/16 | 125 | 127 | 125 | 127 | 10,000 |
2012/02/15 | 126 | 126 | 120 | 122 | 51,000 |
2012/02/14 | 120 | 124 | 120 | 124 | 10,000 |
2012/02/13 | 123 | 125 | 121 | 121 | 5,000 |
2012/02/10 | 122 | 122 | 122 | 122 | 1,000 |
2012/02/09 | 121 | 121 | 120 | 120 | 3,000 |
2012/02/08 | 125 | 125 | 125 | 125 | 4,000 |
2012/02/07 | 120 | 120 | 120 | 120 | 1,000 |
2012/02/06 | 120 | 120 | 118 | 118 | 4,000 |
2012/02/03 | 119 | 120 | 119 | 120 | 18,000 |
2012/02/02 | 116 | 119 | 116 | 119 | 5,000 |
2012/02/01 | 117 | 117 | 116 | 116 | 3,000 |
2012/01/31 | 117 | 118 | 117 | 118 | 4,000 |
2012/01/30 | 113 | 116 | 113 | 116 | 7,000 |
2012/01/27 | 115 | 117 | 114 | 114 | 13,000 |
2012/01/26 | 112 | 114 | 112 | 114 | 2,000 |
2012/01/25 | 112 | 112 | 112 | 112 | 6,000 |
2012/01/24 | 112 | 112 | 110 | 111 | 5,000 |
2012/01/23 | 111 | 112 | 111 | 112 | 2,000 |
2012/01/20 | 109 | 110 | 109 | 110 | 10,000 |
2012/01/19 | 107 | 109 | 107 | 109 | 6,000 |
2012/01/18 | 107 | 107 | 107 | 107 | 2,000 |
2012/01/17 | 107 | 107 | 107 | 107 | 2,000 |
2012/01/16 | 107 | 107 | 107 | 107 | 1,000 |
2012/01/13 | 108 | 108 | 107 | 107 | 7,000 |
2012/01/12 | 112 | 112 | 110 | 110 | 4,000 |
2012/01/11 | 109 | 110 | 109 | 110 | 12,000 |
2012/01/06 | 109 | 109 | 109 | 109 | 1,000 |
2012/01/05 | 107 | 108 | 107 | 108 | 4,000 |
2012/01/04 | 106 | 107 | 106 | 106 | 17,000 |