9820 エムティジェネックス(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1992-12-18 | 541 | 541 | 540 | 540 | 3,000 | 5,400 |
| 1992-12-17 | 540 | 540 | 540 | 540 | 4,000 | 5,400 |
| 1992-12-16 | 560 | 560 | 540 | 540 | 2,000 | 5,400 |
| 1992-12-14 | 530 | 530 | 520 | 520 | 2,000 | 5,200 |
| 1992-12-11 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1992-12-10 | 495 | 500 | 490 | 500 | 5,000 | 5,000 |
| 1992-12-09 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1992-12-07 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1992-12-04 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1992-12-02 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1992-12-01 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1992-11-30 | 481 | 500 | 481 | 500 | 2,000 | 5,000 |
| 1992-11-26 | 430 | 430 | 429 | 429 | 4,000 | 4,290 |
| 1992-11-25 | 430 | 430 | 420 | 420 | 2,000 | 4,200 |
| 1992-11-24 | 440 | 440 | 430 | 430 | 5,000 | 4,300 |
| 1992-11-20 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1992-11-18 | 449 | 449 | 449 | 449 | 1,000 | 4,490 |
| 1992-11-16 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 1992-11-06 | 455 | 455 | 430 | 430 | 2,000 | 4,300 |
| 1992-10-29 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1992-10-28 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1992-10-26 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1992-10-19 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1992-09-28 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1992-09-24 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1992-09-11 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1992-09-08 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1992-09-03 | 650 | 650 | 643 | 643 | 2,000 | 6,430 |
| 1992-09-02 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1992-09-01 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1992-08-31 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1992-08-28 | 571 | 571 | 571 | 571 | 1,000 | 5,710 |
| 1992-08-24 | 451 | 480 | 451 | 480 | 2,000 | 4,800 |
| 1992-08-21 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1992-08-12 | 379 | 379 | 379 | 379 | 1,000 | 3,790 |
| 1992-08-03 | 430 | 430 | 410 | 410 | 3,000 | 4,100 |
| 1992-07-31 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1992-07-28 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1992-07-06 | 660 | 660 | 660 | 660 | 5,000 | 6,600 |
| 1992-07-03 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1992-06-29 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1992-06-25 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1992-06-15 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1992-06-12 | 710 | 710 | 680 | 680 | 3,000 | 6,800 |
| 1992-06-09 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1992-06-05 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1992-06-03 | 770 | 770 | 750 | 750 | 2,000 | 7,500 |
| 1992-06-02 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1992-05-29 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1992-05-28 | 801 | 801 | 800 | 800 | 2,000 | 8,000 |
| 1992-05-26 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1992-05-22 | 801 | 801 | 801 | 801 | 1,000 | 8,010 |
| 1992-05-20 | 801 | 801 | 801 | 801 | 2,000 | 8,010 |
| 1992-05-18 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1992-05-15 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1992-04-30 | 735 | 735 | 735 | 735 | 1,000 | 7,350 |
| 1992-04-28 | 711 | 711 | 711 | 711 | 1,000 | 7,110 |
| 1992-04-23 | 701 | 701 | 701 | 701 | 1,000 | 7,010 |
| 1992-04-22 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1992-04-17 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1992-04-15 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1992-04-13 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1992-04-08 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1992-04-03 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1992-04-02 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1992-04-01 | 840 | 840 | 800 | 800 | 2,000 | 8,000 |
| 1992-03-31 | 839 | 839 | 839 | 839 | 3,000 | 8,390 |
| 1992-03-30 | 870 | 870 | 870 | 870 | 3,000 | 8,700 |
| 1992-03-27 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 1992-03-25 | 880 | 880 | 880 | 880 | 2,000 | 8,800 |
| 1992-03-23 | 930 | 930 | 930 | 930 | 2,000 | 9,300 |
| 1992-03-17 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1992-03-16 | 950 | 950 | 950 | 950 | 2,000 | 9,500 |
| 1992-03-13 | 981 | 981 | 980 | 980 | 2,000 | 9,800 |
| 1992-03-06 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1992-03-05 | 960 | 960 | 960 | 960 | 1,000 | 9,600 |
| 1992-03-03 | 960 | 960 | 960 | 960 | 1,000 | 9,600 |
| 1992-03-02 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 1992-02-28 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1992-02-27 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 10,500 |
| 1992-02-24 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
| 1992-02-19 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1992-02-18 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 10,900 |
| 1992-02-14 | 1,150 | 1,150 | 1,100 | 1,100 | 3,000 | 11,000 |
| 1992-02-13 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1992-02-10 | 1,190 | 1,190 | 1,150 | 1,170 | 5,000 | 11,700 |
| 1992-02-07 | 1,030 | 1,110 | 1,030 | 1,100 | 18,000 | 11,000 |
| 1992-02-06 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 10,000 |
| 1992-02-05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1992-02-04 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
| 1992-01-31 | 989 | 989 | 989 | 989 | 1,000 | 9,890 |
| 1992-01-30 | 989 | 989 | 989 | 989 | 1,000 | 9,890 |
| 1992-01-29 | 990 | 990 | 990 | 990 | 2,000 | 9,900 |
| 1992-01-27 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 1992-01-24 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1992-01-22 | 1,050 | 1,060 | 1,050 | 1,060 | 4,000 | 10,600 |
| 1992-01-21 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 10,600 |
| 1992-01-20 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 10,400 |
| 1992-01-10 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 10,400 |
| 1992-01-08 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 10,300 |
| 1992-01-07 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 10,300 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-08-27]1株→1.1株
