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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,530 | 3,640 | 3,530 | 3,640 | 3,400 |
| 2019/12/27 | 3,490 | 3,540 | 3,490 | 3,530 | 3,400 |
| 2019/12/26 | 3,520 | 3,520 | 3,465 | 3,465 | 6,200 |
| 2019/12/25 | 3,515 | 3,545 | 3,460 | 3,520 | 4,400 |
| 2019/12/24 | 3,630 | 3,630 | 3,565 | 3,570 | 3,500 |
| 2019/12/23 | 3,620 | 3,640 | 3,605 | 3,620 | 2,500 |
| 2019/12/20 | 3,690 | 3,690 | 3,650 | 3,665 | 1,400 |
| 2019/12/19 | 3,680 | 3,695 | 3,655 | 3,655 | 1,500 |
| 2019/12/18 | 3,725 | 3,725 | 3,680 | 3,685 | 1,200 |
| 2019/12/17 | 3,750 | 3,750 | 3,685 | 3,690 | 2,400 |
| 2019/12/16 | 3,745 | 3,785 | 3,715 | 3,725 | 2,200 |
| 2019/12/13 | 3,775 | 3,775 | 3,700 | 3,760 | 2,800 |
| 2019/12/12 | 3,730 | 3,735 | 3,655 | 3,735 | 4,900 |
| 2019/12/11 | 3,730 | 3,730 | 3,690 | 3,700 | 4,600 |
| 2019/12/10 | 3,750 | 3,830 | 3,740 | 3,770 | 6,700 |
| 2019/12/09 | 3,635 | 3,780 | 3,630 | 3,780 | 6,300 |
| 2019/12/06 | 3,620 | 3,625 | 3,600 | 3,615 | 1,800 |
| 2019/12/05 | 3,610 | 3,635 | 3,600 | 3,620 | 1,900 |
| 2019/12/04 | 3,610 | 3,650 | 3,610 | 3,640 | 1,400 |
| 2019/12/03 | 3,610 | 3,665 | 3,605 | 3,610 | 1,500 |
| 2019/12/02 | 3,660 | 3,660 | 3,620 | 3,645 | 2,400 |
| 2019/11/29 | 3,655 | 3,680 | 3,655 | 3,655 | 1,200 |
| 2019/11/28 | 3,740 | 3,740 | 3,625 | 3,650 | 2,500 |
| 2019/11/27 | 3,775 | 3,775 | 3,720 | 3,720 | 1,900 |
| 2019/11/26 | 3,690 | 3,770 | 3,690 | 3,755 | 3,500 |
| 2019/11/25 | 3,600 | 3,690 | 3,600 | 3,665 | 1,100 |
| 2019/11/22 | 3,635 | 3,640 | 3,585 | 3,585 | 1,900 |
| 2019/11/21 | 3,670 | 3,670 | 3,600 | 3,605 | 2,200 |
| 2019/11/20 | 3,620 | 3,660 | 3,600 | 3,635 | 3,000 |
| 2019/11/19 | 3,615 | 3,625 | 3,600 | 3,615 | 2,600 |
| 2019/11/18 | 3,710 | 3,710 | 3,615 | 3,640 | 2,400 |
| 2019/11/15 | 3,655 | 3,700 | 3,585 | 3,640 | 3,700 |
| 2019/11/14 | 3,660 | 3,710 | 3,620 | 3,660 | 7,000 |
| 2019/11/13 | 3,655 | 3,750 | 3,590 | 3,700 | 6,700 |
| 2019/11/12 | 3,795 | 3,795 | 3,690 | 3,690 | 5,700 |
| 2019/11/11 | 3,855 | 3,910 | 3,720 | 3,765 | 13,700 |
| 2019/11/08 | 3,975 | 3,980 | 3,900 | 3,955 | 8,200 |
| 2019/11/07 | 4,035 | 4,060 | 3,950 | 3,950 | 9,400 |
| 2019/11/06 | 3,945 | 4,005 | 3,945 | 4,005 | 3,700 |
| 2019/11/05 | 3,940 | 4,030 | 3,930 | 3,970 | 8,200 |
| 2019/11/01 | 3,995 | 3,995 | 3,870 | 3,930 | 6,600 |
| 2019/10/31 | 3,865 | 4,020 | 3,815 | 3,930 | 4,900 |
| 2019/10/30 | 3,940 | 3,950 | 3,810 | 3,830 | 12,200 |
| 2019/10/29 | 4,020 | 4,205 | 3,935 | 3,980 | 19,300 |
| 2019/10/28 | 3,900 | 4,000 | 3,845 | 4,000 | 13,400 |
| 2019/10/25 | 3,710 | 3,900 | 3,645 | 3,900 | 21,800 |
| 2019/10/24 | 3,490 | 3,775 | 3,485 | 3,765 | 17,400 |
| 2019/10/23 | 3,585 | 3,585 | 3,470 | 3,490 | 5,100 |
| 2019/10/21 | 3,450 | 3,575 | 3,450 | 3,515 | 4,500 |
| 2019/10/18 | 3,470 | 3,520 | 3,415 | 3,450 | 4,300 |
| 2019/10/17 | 3,485 | 3,550 | 3,415 | 3,455 | 6,300 |
| 2019/10/16 | 3,685 | 3,685 | 3,505 | 3,510 | 7,900 |
| 2019/10/15 | 3,640 | 3,725 | 3,625 | 3,630 | 7,700 |
| 2019/10/11 | 3,675 | 3,675 | 3,565 | 3,585 | 5,200 |
| 2019/10/10 | 3,875 | 4,000 | 3,645 | 3,685 | 24,600 |
| 2019/10/09 | 3,395 | 3,900 | 3,395 | 3,790 | 39,600 |
| 2019/10/08 | 3,415 | 3,490 | 3,355 | 3,390 | 7,200 |
| 2019/10/07 | 3,575 | 3,575 | 3,400 | 3,410 | 8,000 |
| 2019/10/04 | 3,730 | 3,855 | 3,505 | 3,505 | 29,200 |
| 2019/10/03 | 3,410 | 3,725 | 3,330 | 3,650 | 21,600 |
| 2019/10/02 | 3,205 | 3,475 | 3,200 | 3,435 | 12,100 |
| 2019/10/01 | 3,220 | 3,285 | 3,220 | 3,220 | 1,800 |
| 2019/09/30 | 3,320 | 3,320 | 3,180 | 3,210 | 3,000 |
| 2019/09/27 | 3,185 | 3,330 | 3,150 | 3,250 | 11,600 |
| 2019/09/26 | 3,255 | 3,285 | 3,225 | 3,245 | 7,800 |
| 2019/09/25 | 3,305 | 3,305 | 3,270 | 3,290 | 2,900 |
| 2019/09/24 | 3,280 | 3,325 | 3,280 | 3,305 | 3,600 |
| 2019/09/20 | 3,345 | 3,385 | 3,340 | 3,340 | 2,800 |
| 2019/09/19 | 3,365 | 3,400 | 3,330 | 3,345 | 3,000 |
| 2019/09/18 | 3,380 | 3,450 | 3,330 | 3,350 | 7,600 |
| 2019/09/17 | 3,445 | 3,465 | 3,375 | 3,420 | 4,600 |
| 2019/09/13 | 3,425 | 3,500 | 3,410 | 3,480 | 3,600 |
| 2019/09/12 | 3,455 | 3,475 | 3,420 | 3,430 | 2,200 |
| 2019/09/11 | 3,460 | 3,485 | 3,420 | 3,455 | 6,200 |
| 2019/09/10 | 3,475 | 3,495 | 3,450 | 3,475 | 1,900 |
| 2019/09/09 | 3,540 | 3,580 | 3,450 | 3,475 | 6,700 |
| 2019/09/06 | 3,635 | 3,655 | 3,530 | 3,565 | 4,000 |
| 2019/09/05 | 3,595 | 3,665 | 3,560 | 3,565 | 4,400 |
| 2019/09/04 | 3,690 | 3,690 | 3,580 | 3,580 | 3,200 |
| 2019/09/03 | 3,795 | 3,795 | 3,655 | 3,720 | 2,400 |
| 2019/09/02 | 3,690 | 3,840 | 3,575 | 3,795 | 4,000 |
| 2019/08/30 | 3,745 | 3,745 | 3,635 | 3,690 | 2,900 |
| 2019/08/29 | 3,765 | 3,785 | 3,545 | 3,710 | 14,900 |
| 2019/08/28 | 3,940 | 3,980 | 3,770 | 3,835 | 6,800 |
| 2019/08/27 | 3,985 | 3,985 | 3,930 | 3,940 | 2,200 |
| 2019/08/26 | 3,945 | 3,975 | 3,945 | 3,945 | 1,500 |
| 2019/08/23 | 3,995 | 4,015 | 3,970 | 4,000 | 3,000 |
| 2019/08/22 | 4,120 | 4,120 | 4,025 | 4,025 | 2,900 |
| 2019/08/21 | 4,100 | 4,100 | 4,005 | 4,050 | 5,800 |
| 2019/08/20 | 4,060 | 4,095 | 4,045 | 4,095 | 2,000 |
| 2019/08/19 | 4,130 | 4,130 | 4,045 | 4,060 | 3,100 |
| 2019/08/16 | 4,220 | 4,345 | 4,110 | 4,130 | 12,500 |
| 2019/08/15 | 4,210 | 4,210 | 4,000 | 4,195 | 8,200 |
| 2019/08/14 | 4,220 | 4,390 | 4,175 | 4,280 | 8,200 |
| 2019/08/13 | 4,120 | 4,225 | 4,075 | 4,220 | 5,200 |
| 2019/08/09 | 4,005 | 4,145 | 3,980 | 4,125 | 5,800 |
| 2019/08/08 | 4,010 | 4,070 | 3,935 | 4,005 | 5,300 |
| 2019/08/07 | 3,970 | 4,020 | 3,970 | 4,020 | 800 |
| 2019/08/06 | 3,865 | 3,910 | 3,785 | 3,910 | 4,900 |
| 2019/08/05 | 4,085 | 4,085 | 3,960 | 3,960 | 3,600 |
| 2019/08/02 | 4,010 | 4,120 | 4,010 | 4,065 | 2,800 |
| 2019/08/01 | 4,050 | 4,065 | 4,050 | 4,050 | 600 |
| 2019/07/31 | 4,045 | 4,065 | 4,005 | 4,040 | 2,400 |
| 2019/07/30 | 4,045 | 4,060 | 4,045 | 4,045 | 1,000 |
| 2019/07/29 | 4,025 | 4,055 | 4,025 | 4,030 | 1,000 |
| 2019/07/26 | 4,040 | 4,090 | 4,040 | 4,090 | 1,200 |
| 2019/07/25 | 4,070 | 4,125 | 4,070 | 4,075 | 1,300 |
| 2019/07/24 | 4,100 | 4,130 | 4,055 | 4,125 | 1,500 |
| 2019/07/23 | 4,030 | 4,145 | 4,000 | 4,110 | 2,000 |
| 2019/07/22 | 4,110 | 4,110 | 4,025 | 4,075 | 2,700 |
| 2019/07/19 | 4,180 | 4,200 | 4,110 | 4,125 | 4,700 |
| 2019/07/18 | 4,300 | 4,300 | 4,120 | 4,130 | 6,300 |
| 2019/07/17 | 4,230 | 4,310 | 4,230 | 4,300 | 1,700 |
| 2019/07/16 | 4,270 | 4,310 | 4,145 | 4,300 | 3,300 |
| 2019/07/12 | 4,315 | 4,350 | 4,285 | 4,285 | 2,600 |
| 2019/07/11 | 4,345 | 4,350 | 4,290 | 4,320 | 1,900 |
| 2019/07/10 | 4,325 | 4,380 | 4,285 | 4,345 | 4,500 |
| 2019/07/09 | 4,165 | 4,350 | 4,155 | 4,275 | 6,800 |
| 2019/07/08 | 4,350 | 4,410 | 4,170 | 4,190 | 15,100 |
| 2019/07/05 | 4,380 | 4,425 | 4,270 | 4,400 | 8,500 |
| 2019/07/04 | 4,235 | 4,455 | 4,215 | 4,330 | 13,300 |
| 2019/07/03 | 4,305 | 4,710 | 4,145 | 4,205 | 58,100 |
| 2019/07/02 | 4,100 | 4,380 | 4,050 | 4,325 | 8,000 |
| 2019/07/01 | 3,950 | 4,160 | 3,950 | 4,095 | 7,700 |
| 2019/06/28 | 4,020 | 4,020 | 3,925 | 3,935 | 3,200 |
| 2019/06/27 | 4,030 | 4,085 | 3,990 | 4,025 | 2,100 |
| 2019/06/26 | 4,085 | 4,180 | 4,035 | 4,060 | 4,800 |
| 2019/06/25 | 3,980 | 4,160 | 3,980 | 4,155 | 10,300 |
| 2019/06/24 | 3,960 | 4,015 | 3,930 | 4,000 | 3,900 |
| 2019/06/21 | 3,905 | 4,045 | 3,905 | 4,030 | 5,000 |
| 2019/06/20 | 3,885 | 3,955 | 3,865 | 3,950 | 4,000 |
| 2019/06/19 | 3,945 | 3,945 | 3,865 | 3,885 | 2,600 |
| 2019/06/18 | 3,980 | 3,980 | 3,860 | 3,950 | 7,000 |
| 2019/06/17 | 4,045 | 4,045 | 3,955 | 3,980 | 6,200 |
| 2019/06/14 | 4,065 | 4,080 | 4,015 | 4,040 | 3,000 |
| 2019/06/13 | 4,110 | 4,120 | 4,035 | 4,050 | 5,400 |
| 2019/06/12 | 4,090 | 4,200 | 4,090 | 4,120 | 3,400 |
| 2019/06/11 | 4,095 | 4,160 | 4,090 | 4,090 | 5,200 |
| 2019/06/10 | 4,120 | 4,220 | 4,085 | 4,125 | 6,500 |
| 2019/06/07 | 4,095 | 4,120 | 4,015 | 4,105 | 3,400 |
| 2019/06/06 | 4,145 | 4,200 | 4,085 | 4,095 | 2,800 |
| 2019/06/05 | 4,145 | 4,200 | 4,110 | 4,145 | 3,300 |
| 2019/06/04 | 4,110 | 4,135 | 4,060 | 4,100 | 2,600 |
| 2019/06/03 | 4,175 | 4,235 | 4,060 | 4,095 | 8,100 |
| 2019/05/31 | 4,310 | 4,330 | 4,140 | 4,175 | 6,200 |
| 2019/05/30 | 4,425 | 4,425 | 4,300 | 4,330 | 5,500 |
| 2019/05/29 | 4,500 | 4,500 | 4,405 | 4,445 | 5,300 |
| 2019/05/28 | 4,500 | 4,550 | 4,500 | 4,530 | 3,700 |
| 2019/05/27 | 4,470 | 4,600 | 4,450 | 4,480 | 7,300 |
| 2019/05/24 | 4,390 | 4,500 | 4,340 | 4,430 | 11,700 |
| 2019/05/23 | 4,500 | 4,510 | 4,380 | 4,425 | 10,800 |
| 2019/05/22 | 4,335 | 4,930 | 4,335 | 4,500 | 41,500 |
| 2019/05/21 | 4,205 | 4,350 | 4,205 | 4,345 | 5,000 |
| 2019/05/20 | 4,300 | 4,370 | 4,200 | 4,275 | 6,700 |
| 2019/05/17 | 4,180 | 4,290 | 4,180 | 4,290 | 6,300 |
| 2019/05/16 | 4,510 | 4,515 | 4,220 | 4,250 | 13,600 |
| 2019/05/15 | 4,500 | 4,545 | 4,310 | 4,510 | 7,200 |
| 2019/05/14 | 4,300 | 4,640 | 4,000 | 4,475 | 15,400 |
| 2019/05/13 | 4,520 | 4,525 | 4,410 | 4,410 | 5,800 |
| 2019/05/10 | 4,510 | 4,520 | 4,330 | 4,520 | 12,100 |
| 2019/05/09 | 4,655 | 4,655 | 4,515 | 4,520 | 9,900 |
| 2019/05/08 | 4,745 | 4,825 | 4,610 | 4,705 | 4,800 |
| 2019/05/07 | 4,745 | 4,895 | 4,745 | 4,745 | 8,000 |
| 2019/04/26 | 4,715 | 4,775 | 4,595 | 4,745 | 8,200 |
| 2019/04/25 | 4,875 | 4,875 | 4,750 | 4,770 | 10,900 |
| 2019/04/24 | 4,910 | 4,920 | 4,865 | 4,870 | 5,800 |
| 2019/04/23 | 4,960 | 4,960 | 4,875 | 4,915 | 8,400 |
| 2019/04/22 | 5,080 | 5,080 | 4,920 | 4,955 | 20,700 |
| 2019/04/19 | 5,250 | 5,350 | 5,070 | 5,110 | 26,900 |
| 2019/04/18 | 5,210 | 5,550 | 5,100 | 5,320 | 44,300 |
| 2019/04/17 | 5,140 | 5,280 | 5,060 | 5,150 | 16,100 |
| 2019/04/16 | 5,070 | 5,340 | 5,030 | 5,130 | 21,100 |
| 2019/04/15 | 5,110 | 5,220 | 4,995 | 5,020 | 14,000 |
| 2019/04/12 | 5,040 | 5,280 | 4,970 | 5,180 | 35,000 |
| 2019/04/11 | 4,975 | 5,080 | 4,935 | 4,985 | 11,700 |
| 2019/04/10 | 4,835 | 5,050 | 4,835 | 4,960 | 15,200 |
| 2019/04/09 | 4,940 | 4,955 | 4,820 | 4,835 | 17,100 |
| 2019/04/08 | 5,130 | 5,190 | 4,925 | 4,955 | 15,000 |
| 2019/04/05 | 4,950 | 5,050 | 4,950 | 5,030 | 4,700 |
| 2019/04/04 | 5,000 | 5,100 | 4,920 | 4,950 | 16,400 |
| 2019/04/03 | 4,960 | 5,150 | 4,850 | 4,940 | 24,500 |
| 2019/04/02 | 5,120 | 5,200 | 4,920 | 4,945 | 30,900 |
| 2019/04/01 | 4,980 | 5,650 | 4,890 | 5,100 | 57,700 |
| 2019/03/29 | 5,130 | 5,180 | 4,950 | 4,965 | 28,200 |
| 2019/03/28 | 5,060 | 5,140 | 4,935 | 4,980 | 37,000 |
| 2019/03/27 | 5,810 | 5,840 | 5,060 | 5,120 | 116,600 |
| 2019/03/26 | 5,060 | 5,550 | 5,000 | 5,550 | 43,200 |
| 2019/03/25 | 4,930 | 4,930 | 4,730 | 4,845 | 35,000 |
| 2019/03/22 | 5,150 | 5,170 | 4,855 | 4,860 | 101,800 |
| 2019/03/20 | 5,770 | 5,840 | 5,000 | 5,090 | 153,900 |
| 2019/03/19 | 5,970 | 6,140 | 5,660 | 5,700 | 165,200 |
| 2019/03/18 | 5,570 | 6,400 | 5,510 | 5,770 | 629,200 |
| 2019/03/15 | 5,970 | 5,970 | 5,970 | 5,970 | 13,700 |
| 2019/03/14 | 6,970 | 6,970 | 6,970 | 6,970 | 20,900 |
| 2019/03/13 | 9,770 | 10,240 | 8,470 | 8,470 | 192,500 |
| 2019/03/12 | 10,870 | 11,640 | 9,930 | 9,970 | 225,100 |
| 2019/03/11 | 12,010 | 12,350 | 11,000 | 11,000 | 92,500 |
| 2019/03/08 | 10,060 | 12,190 | 9,250 | 11,590 | 398,100 |
| 2019/03/07 | 10,430 | 10,890 | 10,020 | 10,170 | 79,000 |
| 2019/03/06 | 10,500 | 11,890 | 10,020 | 10,130 | 326,200 |
| 2019/03/05 | 14,080 | 16,500 | 11,100 | 11,100 | 311,300 |
| 2019/03/04 | 10,510 | 14,100 | 9,620 | 14,100 | 373,300 |
| 2019/03/01 | 11,100 | 11,100 | 11,100 | 11,100 | 20,500 |
| 2019/02/28 | 8,050 | 9,600 | 7,660 | 9,600 | 81,300 |
| 2019/02/27 | 8,130 | 8,220 | 8,060 | 8,100 | 9,300 |
| 2019/02/26 | 8,420 | 8,540 | 8,140 | 8,280 | 19,500 |
| 2019/02/25 | 8,610 | 8,610 | 8,320 | 8,550 | 9,100 |
| 2019/02/22 | 8,780 | 8,910 | 8,420 | 8,460 | 18,300 |
| 2019/02/21 | 8,850 | 9,320 | 8,670 | 8,850 | 19,700 |
| 2019/02/20 | 8,510 | 9,080 | 8,050 | 9,000 | 66,800 |
| 2019/02/19 | 8,820 | 8,950 | 8,600 | 8,730 | 11,700 |
| 2019/02/18 | 9,050 | 9,050 | 8,840 | 8,940 | 9,900 |
| 2019/02/15 | 8,590 | 9,200 | 8,590 | 9,110 | 22,600 |
| 2019/02/14 | 9,220 | 9,400 | 8,890 | 8,890 | 9,200 |
| 2019/02/13 | 9,500 | 9,540 | 9,300 | 9,520 | 5,600 |
| 2019/02/12 | 9,480 | 9,570 | 8,210 | 9,500 | 33,900 |
| 2019/02/08 | 9,660 | 9,720 | 9,050 | 9,480 | 16,800 |
| 2019/02/07 | 10,030 | 10,090 | 9,610 | 9,800 | 17,500 |
| 2019/02/06 | 10,130 | 10,150 | 9,920 | 10,090 | 11,000 |
| 2019/02/05 | 10,680 | 10,680 | 10,040 | 10,130 | 12,700 |
| 2019/02/04 | 9,930 | 10,720 | 9,930 | 10,420 | 19,000 |
| 2019/02/01 | 10,200 | 10,260 | 9,950 | 10,020 | 12,300 |
| 2019/01/31 | 10,340 | 10,340 | 9,930 | 10,220 | 12,900 |
| 2019/01/30 | 11,100 | 11,270 | 9,840 | 10,040 | 38,800 |
| 2019/01/29 | 10,870 | 11,070 | 10,860 | 10,970 | 5,900 |
| 2019/01/28 | 11,000 | 11,250 | 10,880 | 10,990 | 10,600 |
| 2019/01/25 | 10,930 | 11,300 | 10,800 | 10,920 | 27,300 |
| 2019/01/24 | 11,640 | 11,640 | 11,020 | 11,110 | 25,300 |
| 2019/01/23 | 11,500 | 11,550 | 11,250 | 11,400 | 10,900 |
| 2019/01/22 | 11,750 | 11,750 | 11,410 | 11,530 | 7,900 |
| 2019/01/21 | 12,100 | 12,310 | 11,520 | 11,550 | 19,800 |
| 2019/01/18 | 11,500 | 12,420 | 11,500 | 11,880 | 36,000 |
| 2019/01/17 | 11,250 | 11,540 | 11,190 | 11,400 | 13,600 |
| 2019/01/16 | 11,650 | 11,850 | 11,250 | 11,330 | 13,200 |
| 2019/01/15 | 11,280 | 11,690 | 11,110 | 11,510 | 15,500 |
| 2019/01/11 | 12,000 | 12,210 | 11,210 | 11,270 | 54,000 |
| 2019/01/10 | 11,230 | 11,630 | 11,090 | 11,100 | 21,800 |
| 2019/01/09 | 11,510 | 11,760 | 11,050 | 11,100 | 37,800 |
| 2019/01/08 | 11,520 | 12,120 | 11,200 | 11,810 | 33,000 |
| 2019/01/07 | 12,540 | 12,700 | 11,740 | 11,810 | 27,400 |
| 2019/01/04 | 12,110 | 12,350 | 11,700 | 11,950 | 31,600 |