9820 エムティジェネックス(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1995-12-28 | 396 | 396 | 390 | 390 | 6,000 | 3,900 |
| 1995-12-27 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1995-12-26 | 392 | 392 | 392 | 392 | 1,000 | 3,920 |
| 1995-12-25 | 392 | 392 | 391 | 391 | 3,000 | 3,910 |
| 1995-12-22 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1995-12-20 | 390 | 400 | 390 | 400 | 9,000 | 4,000 |
| 1995-12-19 | 400 | 400 | 395 | 395 | 6,000 | 3,950 |
| 1995-12-18 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1995-12-15 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1995-12-14 | 370 | 370 | 360 | 360 | 7,000 | 3,600 |
| 1995-12-13 | 366 | 366 | 366 | 366 | 2,000 | 3,660 |
| 1995-12-11 | 380 | 380 | 379 | 379 | 6,000 | 3,790 |
| 1995-12-08 | 379 | 379 | 379 | 379 | 1,000 | 3,790 |
| 1995-12-07 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1995-12-06 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1995-12-05 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1995-12-04 | 361 | 398 | 361 | 398 | 3,000 | 3,980 |
| 1995-12-01 | 348 | 350 | 348 | 350 | 10,000 | 3,500 |
| 1995-11-30 | 340 | 341 | 340 | 341 | 4,000 | 3,410 |
| 1995-11-29 | 321 | 332 | 321 | 332 | 2,000 | 3,320 |
| 1995-11-28 | 320 | 330 | 320 | 320 | 3,000 | 3,200 |
| 1995-11-27 | 341 | 342 | 292 | 292 | 27,000 | 2,920 |
| 1995-11-22 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 1995-11-20 | 375 | 380 | 375 | 380 | 5,000 | 3,800 |
| 1995-11-17 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1995-11-16 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 1995-11-14 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1995-11-13 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1995-11-10 | 391 | 391 | 391 | 391 | 3,000 | 3,910 |
| 1995-11-09 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1995-11-08 | 391 | 391 | 391 | 391 | 2,000 | 3,910 |
| 1995-11-07 | 393 | 393 | 392 | 393 | 3,000 | 3,930 |
| 1995-11-01 | 393 | 393 | 392 | 392 | 2,000 | 3,920 |
| 1995-10-31 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 1995-10-27 | 398 | 398 | 398 | 398 | 3,000 | 3,980 |
| 1995-10-23 | 395 | 395 | 393 | 393 | 2,000 | 3,930 |
| 1995-10-20 | 393 | 395 | 393 | 395 | 7,000 | 3,950 |
| 1995-10-17 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1995-10-16 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1995-10-13 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 1995-10-09 | 430 | 430 | 401 | 401 | 4,000 | 4,010 |
| 1995-10-06 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 1995-10-05 | 421 | 421 | 411 | 411 | 2,000 | 4,110 |
| 1995-10-04 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1995-10-03 | 440 | 440 | 430 | 430 | 3,000 | 4,300 |
| 1995-09-27 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1995-09-25 | 436 | 440 | 436 | 440 | 2,000 | 4,400 |
| 1995-09-20 | 470 | 470 | 470 | 470 | 4,000 | 4,700 |
| 1995-09-18 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1995-09-11 | 450 | 454 | 450 | 454 | 2,000 | 4,540 |
| 1995-08-31 | 470 | 470 | 460 | 470 | 4,000 | 4,700 |
| 1995-08-29 | 469 | 470 | 469 | 470 | 2,000 | 4,700 |
| 1995-08-28 | 489 | 494 | 489 | 494 | 2,000 | 4,940 |
| 1995-08-25 | 481 | 481 | 481 | 481 | 3,000 | 4,810 |
| 1995-08-23 | 474 | 475 | 474 | 475 | 5,000 | 4,750 |
| 1995-08-22 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 1995-08-21 | 460 | 479 | 460 | 479 | 3,000 | 4,790 |
| 1995-08-16 | 469 | 474 | 450 | 450 | 4,000 | 4,500 |
| 1995-08-14 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1995-08-11 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1995-08-07 | 456 | 456 | 456 | 456 | 3,000 | 4,560 |
| 1995-08-04 | 441 | 456 | 441 | 456 | 4,000 | 4,560 |
| 1995-08-03 | 447 | 447 | 430 | 430 | 5,000 | 4,300 |
| 1995-07-28 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1995-07-27 | 430 | 465 | 430 | 465 | 4,000 | 4,650 |
| 1995-07-26 | 450 | 450 | 430 | 430 | 6,000 | 4,300 |
| 1995-07-25 | 470 | 470 | 465 | 465 | 2,000 | 4,650 |
| 1995-07-21 | 480 | 480 | 480 | 480 | 4,000 | 4,800 |
| 1995-07-20 | 480 | 489 | 480 | 485 | 4,000 | 4,850 |
| 1995-07-18 | 471 | 472 | 471 | 472 | 2,000 | 4,720 |
| 1995-07-14 | 470 | 470 | 470 | 470 | 6,000 | 4,700 |
| 1995-07-13 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
| 1995-07-12 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
| 1995-07-11 | 461 | 470 | 461 | 470 | 6,000 | 4,700 |
| 1995-07-10 | 450 | 451 | 450 | 451 | 6,000 | 4,510 |
| 1995-07-07 | 440 | 451 | 440 | 450 | 12,000 | 4,500 |
| 1995-07-05 | 450 | 450 | 450 | 450 | 6,000 | 4,500 |
| 1995-06-29 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1995-06-26 | 500 | 501 | 500 | 500 | 4,000 | 5,000 |
| 1995-06-23 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1995-06-15 | 450 | 450 | 440 | 450 | 7,000 | 4,500 |
| 1995-06-13 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1995-06-07 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1995-06-01 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
| 1995-05-31 | 615 | 619 | 611 | 611 | 4,000 | 6,110 |
| 1995-05-30 | 620 | 620 | 600 | 600 | 2,000 | 6,000 |
| 1995-05-29 | 585 | 600 | 580 | 600 | 3,000 | 6,000 |
| 1995-05-25 | 630 | 630 | 616 | 616 | 4,000 | 6,160 |
| 1995-05-24 | 625 | 625 | 615 | 615 | 7,000 | 6,150 |
| 1995-05-23 | 615 | 615 | 610 | 610 | 6,000 | 6,100 |
| 1995-05-22 | 611 | 611 | 605 | 605 | 7,000 | 6,050 |
| 1995-05-18 | 601 | 610 | 600 | 600 | 5,000 | 6,000 |
| 1995-05-17 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1995-05-16 | 590 | 600 | 590 | 600 | 3,000 | 6,000 |
| 1995-05-15 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1995-05-12 | 605 | 605 | 600 | 600 | 3,000 | 6,000 |
| 1995-05-09 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1995-05-08 | 680 | 680 | 680 | 680 | 2,000 | 6,800 |
| 1995-05-02 | 698 | 720 | 680 | 680 | 16,000 | 6,800 |
| 1995-05-01 | 595 | 650 | 595 | 650 | 7,000 | 6,500 |
| 1995-04-28 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1995-04-26 | 630 | 630 | 595 | 595 | 5,000 | 5,950 |
| 1995-04-25 | 640 | 650 | 640 | 650 | 3,000 | 6,500 |
| 1995-04-24 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1995-04-21 | 561 | 600 | 560 | 600 | 4,000 | 6,000 |
| 1995-04-20 | 555 | 555 | 555 | 555 | 2,000 | 5,550 |
| 1995-04-19 | 551 | 551 | 551 | 551 | 2,000 | 5,510 |
| 1995-04-17 | 551 | 551 | 551 | 551 | 1,000 | 5,510 |
| 1995-04-14 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1995-04-10 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1995-03-31 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1995-03-30 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1995-03-29 | 621 | 621 | 620 | 620 | 2,000 | 6,200 |
| 1995-03-27 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1995-03-23 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1995-03-22 | 690 | 690 | 680 | 680 | 2,000 | 6,800 |
| 1995-03-16 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1995-03-15 | 701 | 705 | 701 | 705 | 2,000 | 7,050 |
| 1995-03-14 | 701 | 705 | 701 | 701 | 3,000 | 7,010 |
| 1995-03-13 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1995-03-10 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1995-03-09 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1995-03-08 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1995-03-07 | 686 | 686 | 685 | 685 | 2,000 | 6,850 |
| 1995-03-06 | 681 | 700 | 681 | 700 | 3,000 | 7,000 |
| 1995-03-03 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1995-03-02 | 681 | 681 | 681 | 681 | 1,000 | 6,810 |
| 1995-02-28 | 680 | 680 | 680 | 680 | 2,000 | 6,800 |
| 1995-02-27 | 699 | 699 | 699 | 699 | 1,000 | 6,990 |
| 1995-02-24 | 740 | 740 | 680 | 680 | 4,000 | 6,800 |
| 1995-02-22 | 740 | 740 | 700 | 700 | 4,000 | 7,000 |
| 1995-02-20 | 750 | 750 | 720 | 740 | 9,000 | 7,400 |
| 1995-02-17 | 759 | 759 | 749 | 749 | 2,000 | 7,490 |
| 1995-02-15 | 760 | 764 | 760 | 764 | 3,000 | 7,640 |
| 1995-02-14 | 770 | 775 | 770 | 775 | 2,000 | 7,750 |
| 1995-02-13 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1995-02-06 | 829 | 829 | 829 | 829 | 1,000 | 8,290 |
| 1995-02-03 | 837 | 837 | 820 | 830 | 7,000 | 8,300 |
| 1995-02-02 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1995-02-01 | 730 | 730 | 700 | 700 | 2,000 | 7,000 |
| 1995-01-31 | 750 | 750 | 730 | 730 | 4,000 | 7,300 |
| 1995-01-30 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 1995-01-27 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1995-01-26 | 851 | 851 | 830 | 830 | 3,000 | 8,300 |
| 1995-01-25 | 842 | 851 | 841 | 851 | 6,000 | 8,510 |
| 1995-01-24 | 782 | 810 | 749 | 810 | 10,000 | 8,100 |
| 1995-01-23 | 849 | 849 | 792 | 792 | 3,000 | 7,920 |
| 1995-01-20 | 889 | 892 | 881 | 892 | 15,000 | 8,920 |
| 1995-01-19 | 941 | 941 | 919 | 919 | 2,000 | 9,190 |
| 1995-01-18 | 942 | 950 | 941 | 941 | 3,000 | 9,410 |
| 1995-01-17 | 940 | 970 | 930 | 931 | 7,000 | 9,310 |
| 1995-01-13 | 1,000 | 1,010 | 970 | 970 | 8,000 | 9,700 |
| 1995-01-12 | 1,030 | 1,030 | 951 | 951 | 18,000 | 9,510 |
| 1995-01-11 | 1,090 | 1,120 | 1,020 | 1,050 | 32,000 | 10,500 |
| 1995-01-10 | 1,040 | 1,100 | 1,040 | 1,080 | 102,000 | 10,800 |
| 1995-01-09 | 930 | 1,020 | 930 | 1,020 | 75,000 | 10,200 |
| 1995-01-06 | 900 | 920 | 895 | 920 | 21,000 | 9,200 |
| 1995-01-05 | 930 | 930 | 885 | 900 | 5,000 | 9,000 |
| 1995-01-04 | 900 | 930 | 880 | 930 | 3,000 | 9,300 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-08-27]1株→1.1株
