9820 エムティジェネックス(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1996-12-25 | 460 | 460 | 446 | 446 | 7,000 | 4,460 |
| 1996-12-24 | 480 | 480 | 470 | 470 | 6,000 | 4,700 |
| 1996-12-20 | 497 | 497 | 497 | 497 | 1,000 | 4,970 |
| 1996-12-19 | 540 | 550 | 477 | 477 | 19,000 | 4,770 |
| 1996-12-18 | 457 | 530 | 457 | 530 | 7,000 | 5,300 |
| 1996-12-17 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1996-12-16 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1996-12-13 | 450 | 465 | 450 | 465 | 3,000 | 4,650 |
| 1996-12-12 | 480 | 480 | 465 | 465 | 5,000 | 4,650 |
| 1996-12-11 | 470 | 480 | 465 | 465 | 5,000 | 4,650 |
| 1996-12-10 | 435 | 450 | 435 | 450 | 6,000 | 4,500 |
| 1996-12-05 | 431 | 431 | 431 | 431 | 1,000 | 4,310 |
| 1996-12-02 | 450 | 450 | 431 | 431 | 2,000 | 4,310 |
| 1996-11-29 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1996-11-28 | 480 | 480 | 460 | 460 | 2,000 | 4,600 |
| 1996-11-26 | 470 | 470 | 465 | 465 | 2,000 | 4,650 |
| 1996-11-21 | 460 | 460 | 451 | 451 | 4,000 | 4,510 |
| 1996-11-20 | 465 | 465 | 460 | 460 | 6,000 | 4,600 |
| 1996-11-19 | 490 | 490 | 465 | 465 | 3,000 | 4,650 |
| 1996-11-15 | 505 | 505 | 496 | 496 | 8,000 | 4,960 |
| 1996-11-12 | 500 | 502 | 500 | 502 | 2,000 | 5,020 |
| 1996-11-11 | 502 | 502 | 502 | 502 | 2,000 | 5,020 |
| 1996-11-08 | 505 | 510 | 500 | 500 | 5,000 | 5,000 |
| 1996-11-07 | 506 | 506 | 506 | 506 | 1,000 | 5,060 |
| 1996-11-06 | 501 | 501 | 500 | 500 | 3,000 | 5,000 |
| 1996-11-05 | 516 | 516 | 510 | 510 | 8,000 | 5,100 |
| 1996-11-01 | 515 | 520 | 515 | 515 | 6,000 | 5,150 |
| 1996-10-31 | 520 | 520 | 515 | 515 | 2,000 | 5,150 |
| 1996-10-30 | 521 | 521 | 510 | 510 | 3,000 | 5,100 |
| 1996-10-29 | 521 | 521 | 521 | 521 | 2,000 | 5,210 |
| 1996-10-28 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1996-10-25 | 570 | 570 | 550 | 550 | 4,000 | 5,500 |
| 1996-10-23 | 575 | 575 | 575 | 575 | 2,000 | 5,750 |
| 1996-10-22 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1996-10-21 | 575 | 600 | 575 | 599 | 3,000 | 5,990 |
| 1996-10-17 | 590 | 600 | 580 | 600 | 13,000 | 6,000 |
| 1996-10-16 | 530 | 550 | 530 | 550 | 10,000 | 5,500 |
| 1996-10-15 | 521 | 526 | 521 | 521 | 7,000 | 5,210 |
| 1996-10-11 | 535 | 536 | 535 | 536 | 2,000 | 5,360 |
| 1996-10-09 | 531 | 531 | 531 | 531 | 1,000 | 5,310 |
| 1996-10-08 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1996-10-04 | 555 | 555 | 550 | 550 | 4,000 | 5,500 |
| 1996-10-03 | 580 | 580 | 552 | 552 | 3,000 | 5,520 |
| 1996-10-02 | 551 | 551 | 550 | 550 | 2,000 | 5,500 |
| 1996-10-01 | 560 | 560 | 550 | 550 | 5,000 | 5,500 |
| 1996-09-30 | 561 | 561 | 561 | 561 | 2,000 | 5,610 |
| 1996-09-27 | 565 | 565 | 562 | 562 | 2,000 | 5,620 |
| 1996-09-26 | 581 | 581 | 570 | 570 | 6,000 | 5,700 |
| 1996-09-25 | 570 | 581 | 570 | 581 | 6,000 | 5,810 |
| 1996-09-24 | 595 | 595 | 571 | 571 | 4,000 | 5,710 |
| 1996-09-20 | 578 | 596 | 578 | 595 | 5,000 | 5,950 |
| 1996-09-19 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1996-09-18 | 601 | 601 | 570 | 571 | 12,000 | 5,710 |
| 1996-09-17 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 1996-09-13 | 560 | 560 | 550 | 550 | 4,000 | 5,500 |
| 1996-09-12 | 575 | 575 | 562 | 562 | 4,000 | 5,620 |
| 1996-09-11 | 621 | 621 | 582 | 582 | 7,000 | 5,820 |
| 1996-09-09 | 560 | 575 | 560 | 561 | 7,000 | 5,610 |
| 1996-09-06 | 561 | 561 | 560 | 560 | 4,000 | 5,600 |
| 1996-09-05 | 563 | 563 | 560 | 560 | 5,000 | 5,600 |
| 1996-09-04 | 601 | 601 | 575 | 575 | 10,000 | 5,750 |
| 1996-09-03 | 570 | 580 | 570 | 575 | 7,000 | 5,750 |
| 1996-09-02 | 609 | 609 | 550 | 550 | 7,000 | 5,500 |
| 1996-08-30 | 660 | 660 | 620 | 620 | 10,000 | 6,200 |
| 1996-08-29 | 660 | 660 | 660 | 660 | 8,000 | 6,600 |
| 1996-08-28 | 653 | 660 | 650 | 660 | 10,000 | 6,600 |
| 1996-08-27 | 649 | 656 | 649 | 649 | 12,000 | 6,490 |
| 1996-08-23 | 680 | 680 | 650 | 650 | 9,000 | 6,500 |
| 1996-08-22 | 719 | 719 | 700 | 700 | 2,000 | 7,000 |
| 1996-08-21 | 653 | 720 | 653 | 720 | 8,000 | 7,200 |
| 1996-08-20 | 679 | 679 | 650 | 652 | 14,000 | 6,520 |
| 1996-08-19 | 680 | 680 | 680 | 680 | 2,000 | 6,800 |
| 1996-08-16 | 720 | 720 | 680 | 680 | 4,000 | 6,800 |
| 1996-08-15 | 720 | 720 | 715 | 719 | 5,000 | 7,190 |
| 1996-08-14 | 699 | 730 | 680 | 718 | 12,000 | 7,180 |
| 1996-08-13 | 649 | 700 | 601 | 700 | 20,000 | 7,000 |
| 1996-08-12 | 689 | 690 | 650 | 650 | 6,000 | 6,500 |
| 1996-08-09 | 780 | 780 | 700 | 701 | 14,000 | 7,010 |
| 1996-08-08 | 800 | 800 | 780 | 780 | 6,000 | 7,800 |
| 1996-08-07 | 809 | 810 | 809 | 810 | 5,000 | 8,100 |
| 1996-08-06 | 898 | 898 | 850 | 850 | 6,000 | 8,500 |
| 1996-08-05 | 900 | 920 | 900 | 920 | 7,000 | 9,200 |
| 1996-08-02 | 855 | 908 | 849 | 908 | 25,000 | 9,080 |
| 1996-08-01 | 775 | 860 | 775 | 860 | 33,000 | 8,600 |
| 1996-07-31 | 730 | 785 | 710 | 785 | 32,000 | 7,850 |
| 1996-07-30 | 680 | 720 | 680 | 720 | 10,000 | 7,200 |
| 1996-07-29 | 720 | 720 | 680 | 680 | 5,000 | 6,800 |
| 1996-07-26 | 749 | 749 | 720 | 720 | 16,000 | 7,200 |
| 1996-07-25 | 755 | 755 | 750 | 750 | 10,000 | 7,500 |
| 1996-07-23 | 800 | 800 | 800 | 800 | 5,000 | 8,000 |
| 1996-07-22 | 830 | 830 | 830 | 830 | 3,000 | 8,300 |
| 1996-07-19 | 840 | 840 | 840 | 840 | 3,000 | 8,400 |
| 1996-07-18 | 810 | 840 | 810 | 840 | 7,000 | 8,400 |
| 1996-07-17 | 810 | 813 | 810 | 810 | 6,000 | 8,100 |
| 1996-07-16 | 811 | 811 | 810 | 810 | 4,000 | 8,100 |
| 1996-07-15 | 841 | 849 | 840 | 849 | 3,000 | 8,490 |
| 1996-07-12 | 879 | 879 | 838 | 840 | 7,000 | 8,400 |
| 1996-07-11 | 910 | 919 | 880 | 880 | 7,000 | 8,800 |
| 1996-07-09 | 885 | 940 | 885 | 930 | 5,000 | 9,300 |
| 1996-07-08 | 950 | 960 | 905 | 905 | 7,000 | 9,050 |
| 1996-07-05 | 999 | 999 | 960 | 960 | 5,000 | 9,600 |
| 1996-07-04 | 1,050 | 1,130 | 1,000 | 1,000 | 22,000 | 10,000 |
| 1996-07-03 | 959 | 1,050 | 959 | 1,050 | 28,000 | 10,500 |
| 1996-07-02 | 930 | 959 | 930 | 945 | 13,000 | 9,450 |
| 1996-07-01 | 911 | 940 | 911 | 940 | 14,000 | 9,400 |
| 1996-06-28 | 929 | 930 | 913 | 930 | 10,000 | 9,300 |
| 1996-06-27 | 941 | 941 | 931 | 932 | 9,000 | 9,320 |
| 1996-06-26 | 911 | 945 | 911 | 941 | 8,000 | 9,410 |
| 1996-06-25 | 960 | 960 | 960 | 960 | 2,000 | 9,600 |
| 1996-06-24 | 995 | 995 | 995 | 995 | 4,000 | 9,950 |
| 1996-06-21 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
| 1996-06-20 | 1,020 | 1,020 | 980 | 1,000 | 4,000 | 10,000 |
| 1996-06-19 | 1,000 | 1,030 | 980 | 1,010 | 13,000 | 10,100 |
| 1996-06-18 | 1,000 | 1,030 | 980 | 1,030 | 6,000 | 10,300 |
| 1996-06-14 | 1,120 | 1,120 | 1,060 | 1,100 | 9,000 | 11,000 |
| 1996-06-13 | 1,120 | 1,140 | 1,120 | 1,130 | 4,000 | 11,300 |
| 1996-06-12 | 1,120 | 1,120 | 1,000 | 1,060 | 15,000 | 10,600 |
| 1996-06-11 | 1,000 | 1,100 | 960 | 1,100 | 19,000 | 11,000 |
| 1996-06-10 | 1,100 | 1,100 | 1,000 | 1,030 | 5,000 | 10,300 |
| 1996-06-07 | 1,200 | 1,200 | 1,120 | 1,120 | 5,000 | 11,200 |
| 1996-06-06 | 1,200 | 1,230 | 1,200 | 1,220 | 18,000 | 12,200 |
| 1996-06-05 | 1,200 | 1,280 | 1,200 | 1,230 | 47,000 | 12,300 |
| 1996-06-04 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1996-05-31 | 1,250 | 1,280 | 1,200 | 1,270 | 46,000 | 12,700 |
| 1996-05-30 | 1,280 | 1,290 | 1,250 | 1,250 | 20,000 | 12,500 |
| 1996-05-29 | 1,320 | 1,330 | 1,250 | 1,250 | 55,000 | 12,500 |
| 1996-05-28 | 1,320 | 1,330 | 1,260 | 1,320 | 53,000 | 13,200 |
| 1996-05-27 | 1,360 | 1,380 | 1,260 | 1,340 | 59,000 | 13,400 |
| 1996-05-24 | 1,350 | 1,380 | 1,300 | 1,340 | 141,000 | 13,400 |
| 1996-05-23 | 1,230 | 1,370 | 1,230 | 1,330 | 210,000 | 13,300 |
| 1996-05-22 | 1,180 | 1,230 | 1,110 | 1,230 | 44,000 | 12,300 |
| 1996-05-21 | 1,250 | 1,260 | 1,200 | 1,200 | 16,000 | 12,000 |
| 1996-05-20 | 1,230 | 1,260 | 1,200 | 1,260 | 43,000 | 12,600 |
| 1996-05-17 | 1,210 | 1,250 | 1,200 | 1,200 | 53,000 | 12,000 |
| 1996-05-16 | 1,310 | 1,310 | 1,200 | 1,240 | 57,000 | 12,400 |
| 1996-05-15 | 1,240 | 1,350 | 1,200 | 1,310 | 199,000 | 13,100 |
| 1996-05-14 | 1,250 | 1,270 | 1,160 | 1,250 | 137,000 | 12,500 |
| 1996-05-13 | 1,190 | 1,290 | 1,180 | 1,270 | 261,000 | 12,700 |
| 1996-05-10 | 990 | 1,090 | 990 | 1,090 | 117,000 | 10,900 |
| 1996-05-09 | 909 | 990 | 900 | 990 | 96,000 | 9,900 |
| 1996-05-08 | 810 | 870 | 810 | 870 | 30,000 | 8,700 |
| 1996-05-07 | 780 | 805 | 780 | 790 | 12,000 | 7,900 |
| 1996-05-02 | 800 | 814 | 781 | 791 | 11,000 | 7,910 |
| 1996-05-01 | 750 | 810 | 750 | 800 | 13,000 | 8,000 |
| 1996-04-30 | 756 | 760 | 756 | 760 | 3,000 | 7,600 |
| 1996-04-26 | 711 | 755 | 711 | 755 | 11,000 | 7,550 |
| 1996-04-25 | 763 | 763 | 701 | 701 | 21,000 | 7,010 |
| 1996-04-24 | 800 | 800 | 752 | 763 | 10,000 | 7,630 |
| 1996-04-23 | 813 | 814 | 730 | 805 | 41,000 | 8,050 |
| 1996-04-22 | 871 | 871 | 805 | 805 | 14,000 | 8,050 |
| 1996-04-19 | 869 | 920 | 869 | 901 | 52,000 | 9,010 |
| 1996-04-18 | 990 | 990 | 939 | 939 | 12,000 | 9,390 |
| 1996-04-17 | 1,040 | 1,040 | 978 | 1,000 | 91,000 | 10,000 |
| 1996-04-16 | 1,060 | 1,180 | 970 | 980 | 196,000 | 9,800 |
| 1996-04-15 | 1,000 | 1,000 | 1,000 | 1,000 | 69,000 | 10,000 |
| 1996-04-12 | 775 | 900 | 770 | 900 | 101,000 | 9,000 |
| 1996-04-11 | 910 | 920 | 800 | 800 | 52,000 | 8,000 |
| 1996-04-10 | 900 | 900 | 900 | 900 | 53,000 | 9,000 |
| 1996-04-09 | 701 | 800 | 701 | 800 | 141,000 | 8,000 |
| 1996-04-04 | 455 | 510 | 450 | 500 | 24,000 | 5,000 |
| 1996-04-03 | 452 | 452 | 450 | 450 | 18,000 | 4,500 |
| 1996-04-02 | 452 | 452 | 452 | 452 | 2,000 | 4,520 |
| 1996-04-01 | 460 | 471 | 450 | 450 | 8,000 | 4,500 |
| 1996-03-29 | 435 | 450 | 435 | 450 | 10,000 | 4,500 |
| 1996-03-28 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1996-03-26 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1996-03-21 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1996-03-18 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1996-03-15 | 420 | 420 | 410 | 410 | 3,000 | 4,100 |
| 1996-03-12 | 371 | 400 | 371 | 400 | 3,000 | 4,000 |
| 1996-03-11 | 361 | 361 | 361 | 361 | 1,000 | 3,610 |
| 1996-03-08 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1996-03-07 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1996-03-06 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1996-03-04 | 442 | 442 | 440 | 440 | 3,000 | 4,400 |
| 1996-02-29 | 441 | 450 | 441 | 450 | 3,000 | 4,500 |
| 1996-02-28 | 441 | 441 | 441 | 441 | 1,000 | 4,410 |
| 1996-02-27 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1996-02-26 | 440 | 450 | 440 | 450 | 4,000 | 4,500 |
| 1996-02-15 | 450 | 470 | 450 | 470 | 3,000 | 4,700 |
| 1996-02-13 | 442 | 442 | 442 | 442 | 2,000 | 4,420 |
| 1996-02-09 | 441 | 441 | 441 | 441 | 1,000 | 4,410 |
| 1996-02-07 | 440 | 440 | 440 | 440 | 4,000 | 4,400 |
| 1996-02-06 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1996-02-05 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1996-02-01 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1996-01-31 | 440 | 450 | 440 | 440 | 4,000 | 4,400 |
| 1996-01-29 | 440 | 440 | 440 | 440 | 4,000 | 4,400 |
| 1996-01-25 | 470 | 470 | 450 | 450 | 4,000 | 4,500 |
| 1996-01-24 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1996-01-23 | 450 | 480 | 450 | 480 | 7,000 | 4,800 |
| 1996-01-22 | 450 | 455 | 450 | 450 | 6,000 | 4,500 |
| 1996-01-19 | 438 | 439 | 435 | 435 | 3,000 | 4,350 |
| 1996-01-18 | 428 | 428 | 428 | 428 | 1,000 | 4,280 |
| 1996-01-16 | 401 | 405 | 401 | 405 | 2,000 | 4,050 |
| 1996-01-11 | 408 | 408 | 400 | 400 | 8,000 | 4,000 |
| 1996-01-10 | 400 | 409 | 400 | 409 | 6,000 | 4,090 |
| 1996-01-09 | 401 | 402 | 400 | 400 | 5,000 | 4,000 |
| 1996-01-08 | 400 | 405 | 395 | 395 | 15,000 | 3,950 |
| 1996-01-05 | 400 | 400 | 400 | 400 | 6,000 | 4,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-08-27]1株→1.1株
