9820 エムティジェネックス(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 949 | 949 | 900 | 900 | 9,000 | 9,000 |
| 1994-12-29 | 901 | 929 | 880 | 929 | 22,000 | 9,290 |
| 1994-12-28 | 950 | 950 | 890 | 900 | 21,000 | 9,000 |
| 1994-12-27 | 923 | 1,050 | 923 | 1,010 | 41,000 | 10,100 |
| 1994-12-26 | 1,300 | 1,320 | 1,260 | 1,260 | 80,000 | 12,600 |
| 1994-12-22 | 1,220 | 1,220 | 1,220 | 1,220 | 80,000 | 12,200 |
| 1994-12-19 | 745 | 820 | 744 | 820 | 32,000 | 8,200 |
| 1994-12-16 | 705 | 740 | 705 | 720 | 10,000 | 7,200 |
| 1994-12-14 | 650 | 650 | 650 | 650 | 6,000 | 6,500 |
| 1994-12-13 | 680 | 680 | 650 | 650 | 3,000 | 6,500 |
| 1994-12-09 | 705 | 705 | 700 | 700 | 4,000 | 7,000 |
| 1994-12-08 | 745 | 745 | 744 | 744 | 4,000 | 7,440 |
| 1994-12-07 | 700 | 750 | 700 | 745 | 15,000 | 7,450 |
| 1994-12-06 | 690 | 700 | 690 | 700 | 6,000 | 7,000 |
| 1994-12-05 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1994-12-02 | 650 | 660 | 650 | 660 | 2,000 | 6,600 |
| 1994-11-30 | 650 | 650 | 640 | 640 | 3,000 | 6,400 |
| 1994-11-28 | 640 | 640 | 620 | 620 | 3,000 | 6,200 |
| 1994-11-25 | 665 | 665 | 650 | 650 | 4,000 | 6,500 |
| 1994-11-22 | 680 | 680 | 660 | 660 | 3,000 | 6,600 |
| 1994-11-21 | 680 | 681 | 680 | 681 | 6,000 | 6,810 |
| 1994-11-18 | 700 | 700 | 680 | 680 | 3,000 | 6,800 |
| 1994-11-17 | 730 | 730 | 685 | 725 | 24,000 | 7,250 |
| 1994-11-16 | 650 | 700 | 650 | 700 | 8,000 | 7,000 |
| 1994-11-15 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1994-11-14 | 586 | 586 | 586 | 586 | 1,000 | 5,860 |
| 1994-11-11 | 574 | 575 | 574 | 575 | 3,000 | 5,750 |
| 1994-11-07 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 1994-10-27 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1994-10-26 | 630 | 650 | 630 | 650 | 3,000 | 6,500 |
| 1994-10-21 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1994-10-20 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1994-10-13 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1994-10-12 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1994-10-07 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1994-10-06 | 630 | 640 | 630 | 640 | 2,000 | 6,400 |
| 1994-10-05 | 640 | 640 | 630 | 630 | 2,000 | 6,300 |
| 1994-10-03 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1994-09-30 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1994-09-27 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 1994-09-26 | 613 | 613 | 613 | 613 | 2,000 | 6,130 |
| 1994-09-21 | 601 | 601 | 601 | 601 | 1,000 | 6,010 |
| 1994-09-20 | 601 | 601 | 601 | 601 | 1,000 | 6,010 |
| 1994-09-19 | 601 | 601 | 601 | 601 | 1,000 | 6,010 |
| 1994-09-14 | 675 | 675 | 675 | 675 | 2,000 | 6,750 |
| 1994-09-12 | 739 | 739 | 700 | 700 | 15,000 | 7,000 |
| 1994-09-09 | 655 | 690 | 655 | 690 | 24,000 | 6,900 |
| 1994-09-08 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1994-09-07 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1994-09-06 | 609 | 609 | 609 | 609 | 1,000 | 6,090 |
| 1994-09-01 | 663 | 663 | 663 | 663 | 1,000 | 6,630 |
| 1994-08-23 | 601 | 620 | 601 | 620 | 5,000 | 6,200 |
| 1994-08-19 | 583 | 583 | 560 | 560 | 3,000 | 5,600 |
| 1994-08-18 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1994-08-17 | 550 | 570 | 550 | 570 | 5,000 | 5,700 |
| 1994-08-10 | 541 | 541 | 541 | 541 | 1,000 | 5,410 |
| 1994-08-08 | 550 | 550 | 549 | 549 | 2,000 | 5,490 |
| 1994-08-05 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 1994-08-04 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1994-08-03 | 550 | 550 | 540 | 540 | 2,000 | 5,400 |
| 1994-07-29 | 649 | 649 | 649 | 649 | 1,000 | 6,490 |
| 1994-07-28 | 635 | 635 | 635 | 635 | 1,000 | 6,350 |
| 1994-07-27 | 635 | 635 | 635 | 635 | 1,000 | 6,350 |
| 1994-07-26 | 636 | 636 | 635 | 635 | 3,000 | 6,350 |
| 1994-07-25 | 635 | 649 | 635 | 635 | 3,000 | 6,350 |
| 1994-07-22 | 630 | 630 | 630 | 630 | 3,000 | 6,300 |
| 1994-07-21 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1994-07-20 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1994-07-14 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1994-07-13 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1994-07-08 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1994-07-07 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1994-07-05 | 650 | 650 | 650 | 650 | 5,000 | 6,500 |
| 1994-07-04 | 645 | 645 | 645 | 645 | 3,000 | 6,450 |
| 1994-07-01 | 649 | 649 | 649 | 649 | 1,000 | 6,490 |
| 1994-06-27 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1994-06-24 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1994-06-22 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1994-06-21 | 657 | 657 | 650 | 650 | 4,000 | 6,500 |
| 1994-06-20 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1994-06-10 | 660 | 660 | 660 | 660 | 5,000 | 6,600 |
| 1994-06-09 | 650 | 660 | 650 | 660 | 3,000 | 6,600 |
| 1994-06-02 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1994-06-01 | 660 | 660 | 660 | 660 | 2,000 | 6,600 |
| 1994-05-30 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1994-05-25 | 680 | 680 | 680 | 680 | 2,000 | 6,800 |
| 1994-05-24 | 660 | 670 | 660 | 670 | 5,000 | 6,700 |
| 1994-05-18 | 601 | 601 | 601 | 601 | 1,000 | 6,010 |
| 1994-05-17 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1994-05-16 | 600 | 600 | 582 | 582 | 2,000 | 5,820 |
| 1994-05-12 | 581 | 581 | 581 | 581 | 1,000 | 5,810 |
| 1994-05-09 | 632 | 632 | 632 | 632 | 1,000 | 6,320 |
| 1994-04-26 | 669 | 669 | 669 | 669 | 1,000 | 6,690 |
| 1994-04-21 | 677 | 677 | 677 | 677 | 3,000 | 6,770 |
| 1994-04-19 | 660 | 660 | 650 | 650 | 3,000 | 6,500 |
| 1994-04-08 | 680 | 680 | 660 | 660 | 5,000 | 6,600 |
| 1994-04-06 | 670 | 670 | 660 | 660 | 2,000 | 6,600 |
| 1994-04-05 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1994-04-01 | 640 | 650 | 640 | 650 | 2,000 | 6,500 |
| 1994-03-30 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1994-03-28 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1994-03-25 | 640 | 650 | 640 | 650 | 2,000 | 6,500 |
| 1994-03-24 | 648 | 650 | 648 | 650 | 4,000 | 6,500 |
| 1994-03-16 | 641 | 650 | 641 | 650 | 2,000 | 6,500 |
| 1994-03-14 | 700 | 700 | 680 | 680 | 3,000 | 6,800 |
| 1994-03-11 | 750 | 750 | 700 | 700 | 5,000 | 7,000 |
| 1994-03-10 | 710 | 750 | 710 | 750 | 8,000 | 7,500 |
| 1994-03-09 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1994-03-08 | 700 | 710 | 700 | 710 | 7,000 | 7,100 |
| 1994-03-07 | 640 | 640 | 640 | 640 | 4,000 | 6,400 |
| 1994-03-04 | 679 | 700 | 679 | 700 | 4,000 | 7,000 |
| 1994-03-03 | 690 | 690 | 690 | 690 | 3,000 | 6,900 |
| 1994-03-02 | 738 | 738 | 701 | 701 | 2,000 | 7,010 |
| 1994-03-01 | 745 | 745 | 739 | 739 | 22,000 | 7,390 |
| 1994-02-28 | 600 | 650 | 600 | 650 | 28,000 | 6,500 |
| 1994-02-24 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1994-02-23 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1994-02-21 | 640 | 640 | 624 | 625 | 7,000 | 6,250 |
| 1994-02-18 | 625 | 649 | 625 | 649 | 2,000 | 6,490 |
| 1994-02-17 | 605 | 620 | 605 | 620 | 3,000 | 6,200 |
| 1994-02-10 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1994-02-04 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1994-01-31 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1994-01-21 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1994-01-20 | 580 | 580 | 560 | 570 | 8,000 | 5,700 |
| 1994-01-10 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-08-27]1株→1.1株
