9820 エムティジェネックス(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1993-12-28 | 590 | 600 | 590 | 600 | 4,000 | 6,000 |
| 1993-12-20 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 1993-12-16 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1993-12-13 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1993-12-10 | 480 | 480 | 480 | 480 | 4,000 | 4,800 |
| 1993-12-09 | 495 | 495 | 490 | 490 | 2,000 | 4,900 |
| 1993-12-07 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1993-12-02 | 550 | 550 | 500 | 500 | 2,000 | 5,000 |
| 1993-11-30 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1993-11-29 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1993-11-26 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1993-11-25 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1993-11-24 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 1993-11-22 | 585 | 585 | 580 | 580 | 3,000 | 5,800 |
| 1993-11-05 | 599 | 599 | 599 | 599 | 2,000 | 5,990 |
| 1993-10-29 | 560 | 580 | 560 | 570 | 3,000 | 5,700 |
| 1993-10-27 | 551 | 551 | 550 | 550 | 2,000 | 5,500 |
| 1993-10-26 | 549 | 549 | 549 | 549 | 1,000 | 5,490 |
| 1993-10-25 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1993-10-21 | 590 | 590 | 590 | 590 | 3,000 | 5,900 |
| 1993-10-19 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1993-10-15 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1993-10-08 | 600 | 600 | 570 | 570 | 3,000 | 5,700 |
| 1993-10-07 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1993-10-04 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1993-10-01 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1993-09-30 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1993-09-29 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1993-09-24 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1993-09-22 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1993-09-21 | 626 | 630 | 626 | 630 | 5,000 | 6,300 |
| 1993-09-20 | 625 | 625 | 625 | 625 | 2,000 | 6,250 |
| 1993-09-14 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1993-09-13 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1993-09-09 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1993-09-03 | 599 | 599 | 599 | 599 | 1,000 | 5,990 |
| 1993-09-01 | 599 | 599 | 599 | 599 | 1,000 | 5,990 |
| 1993-08-30 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1993-08-20 | 595 | 600 | 595 | 600 | 5,000 | 6,000 |
| 1993-08-18 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1993-08-17 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1993-08-09 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1993-08-06 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1993-07-28 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1993-07-23 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1993-07-20 | 650 | 650 | 650 | 650 | 4,000 | 6,500 |
| 1993-07-15 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1993-07-13 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 1993-06-29 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1993-06-24 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1993-06-21 | 640 | 640 | 640 | 640 | 5,000 | 6,400 |
| 1993-06-17 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1993-06-15 | 699 | 699 | 699 | 699 | 1,000 | 6,990 |
| 1993-06-03 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1993-06-02 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1993-06-01 | 727 | 730 | 727 | 730 | 5,000 | 7,300 |
| 1993-05-28 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1993-05-26 | 650 | 700 | 650 | 700 | 4,000 | 7,000 |
| 1993-05-21 | 740 | 740 | 720 | 720 | 2,000 | 7,200 |
| 1993-05-20 | 730 | 750 | 730 | 750 | 5,000 | 7,500 |
| 1993-05-19 | 730 | 740 | 730 | 740 | 3,000 | 7,400 |
| 1993-05-18 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1993-05-17 | 720 | 720 | 710 | 710 | 2,000 | 7,100 |
| 1993-05-13 | 695 | 700 | 695 | 700 | 5,000 | 7,000 |
| 1993-05-12 | 699 | 699 | 699 | 699 | 4,000 | 6,990 |
| 1993-05-10 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1993-05-06 | 690 | 690 | 661 | 661 | 2,000 | 6,610 |
| 1993-04-23 | 701 | 710 | 699 | 699 | 5,000 | 6,990 |
| 1993-04-22 | 690 | 700 | 690 | 700 | 4,000 | 7,000 |
| 1993-04-20 | 671 | 680 | 671 | 680 | 3,000 | 6,800 |
| 1993-04-19 | 670 | 670 | 669 | 670 | 8,000 | 6,700 |
| 1993-04-16 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1993-04-15 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1993-04-14 | 650 | 660 | 650 | 660 | 7,000 | 6,600 |
| 1993-04-13 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1993-04-12 | 651 | 660 | 651 | 660 | 5,000 | 6,600 |
| 1993-04-09 | 600 | 660 | 600 | 650 | 11,000 | 6,500 |
| 1993-04-08 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1993-04-07 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1993-04-06 | 591 | 600 | 591 | 600 | 2,000 | 6,000 |
| 1993-04-05 | 581 | 590 | 581 | 590 | 7,000 | 5,900 |
| 1993-04-02 | 585 | 585 | 580 | 580 | 5,000 | 5,800 |
| 1993-04-01 | 582 | 590 | 582 | 582 | 4,000 | 5,820 |
| 1993-03-31 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1993-03-30 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1993-03-26 | 524 | 524 | 524 | 524 | 4,000 | 5,240 |
| 1993-03-25 | 524 | 524 | 524 | 524 | 7,000 | 5,240 |
| 1993-03-24 | 524 | 524 | 524 | 524 | 7,000 | 5,240 |
| 1993-03-22 | 590 | 590 | 589 | 589 | 5,000 | 5,890 |
| 1993-03-03 | 605 | 605 | 605 | 605 | 1,000 | 6,050 |
| 1993-03-02 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1993-02-22 | 575 | 590 | 575 | 590 | 5,000 | 5,900 |
| 1993-02-12 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1993-02-05 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1993-02-04 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1993-02-02 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1993-01-29 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1993-01-27 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1993-01-25 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1993-01-21 | 600 | 620 | 600 | 620 | 2,000 | 6,200 |
| 1993-01-20 | 595 | 595 | 595 | 595 | 2,000 | 5,950 |
| 1993-01-19 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 1993-01-18 | 560 | 580 | 560 | 580 | 2,000 | 5,800 |
| 1993-01-13 | 540 | 540 | 540 | 540 | 3,000 | 5,400 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-08-27]1株→1.1株
