9820 エムティジェネックス(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-25 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1997-12-24 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 1997-12-22 | 192 | 192 | 192 | 192 | 6,000 | 1,920 |
| 1997-12-03 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 1997-12-02 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1997-12-01 | 192 | 192 | 191 | 191 | 4,000 | 1,910 |
| 1997-11-26 | 190 | 190 | 190 | 190 | 7,000 | 1,900 |
| 1997-11-25 | 201 | 201 | 190 | 190 | 11,000 | 1,900 |
| 1997-11-21 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 1997-11-20 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 1997-11-12 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 1997-11-11 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1997-11-10 | 191 | 191 | 191 | 191 | 4,000 | 1,910 |
| 1997-11-07 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 1997-10-22 | 200 | 200 | 190 | 190 | 2,000 | 1,900 |
| 1997-10-20 | 210 | 220 | 210 | 220 | 8,000 | 2,200 |
| 1997-10-17 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1997-10-13 | 249 | 249 | 249 | 249 | 2,000 | 2,490 |
| 1997-09-30 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 1997-09-29 | 279 | 280 | 279 | 280 | 2,000 | 2,800 |
| 1997-09-25 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1997-09-24 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 1997-09-22 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1997-09-12 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1997-09-04 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1997-09-03 | 290 | 300 | 290 | 300 | 4,000 | 3,000 |
| 1997-09-02 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1997-08-22 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1997-08-21 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 1997-08-20 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1997-08-19 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1997-08-18 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1997-08-15 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 1997-08-08 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1997-08-06 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1997-08-05 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 1997-07-31 | 330 | 330 | 330 | 330 | 8,000 | 3,300 |
| 1997-07-25 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1997-07-18 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 1997-07-17 | 341 | 341 | 301 | 301 | 4,000 | 3,010 |
| 1997-06-24 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1997-06-20 | 415 | 415 | 415 | 415 | 3,000 | 4,150 |
| 1997-06-13 | 419 | 419 | 419 | 419 | 1,000 | 4,190 |
| 1997-06-11 | 418 | 418 | 418 | 418 | 1,000 | 4,180 |
| 1997-06-09 | 416 | 416 | 416 | 416 | 1,000 | 4,160 |
| 1997-06-05 | 411 | 412 | 411 | 412 | 2,000 | 4,120 |
| 1997-06-04 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1997-06-03 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1997-06-02 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1997-05-30 | 401 | 401 | 400 | 400 | 5,000 | 4,000 |
| 1997-05-29 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 1997-05-27 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1997-05-26 | 399 | 400 | 399 | 400 | 2,000 | 4,000 |
| 1997-05-21 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1997-05-20 | 415 | 415 | 400 | 400 | 5,000 | 4,000 |
| 1997-05-15 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1997-05-13 | 385 | 385 | 381 | 381 | 4,000 | 3,810 |
| 1997-05-09 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1997-05-07 | 400 | 405 | 391 | 391 | 3,000 | 3,910 |
| 1997-04-30 | 380 | 380 | 380 | 380 | 5,000 | 3,800 |
| 1997-04-28 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1997-04-25 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1997-04-24 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1997-04-22 | 379 | 380 | 379 | 380 | 2,000 | 3,800 |
| 1997-04-21 | 330 | 380 | 330 | 380 | 3,000 | 3,800 |
| 1997-04-17 | 321 | 321 | 321 | 321 | 1,000 | 3,210 |
| 1997-04-16 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1997-04-15 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1997-04-14 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 1997-04-11 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1997-04-08 | 380 | 380 | 350 | 350 | 3,000 | 3,500 |
| 1997-04-03 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1997-04-02 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1997-03-28 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 1997-03-26 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 1997-03-25 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 1997-03-24 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 1997-03-21 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1997-03-18 | 379 | 379 | 379 | 379 | 1,000 | 3,790 |
| 1997-03-14 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1997-03-12 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1997-03-05 | 392 | 392 | 391 | 391 | 4,000 | 3,910 |
| 1997-03-03 | 395 | 395 | 395 | 395 | 4,000 | 3,950 |
| 1997-02-28 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1997-02-27 | 400 | 400 | 393 | 393 | 2,000 | 3,930 |
| 1997-02-26 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1997-02-24 | 392 | 392 | 392 | 392 | 2,000 | 3,920 |
| 1997-02-21 | 391 | 391 | 391 | 391 | 3,000 | 3,910 |
| 1997-02-20 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1997-02-17 | 402 | 402 | 390 | 390 | 4,000 | 3,900 |
| 1997-02-14 | 411 | 411 | 411 | 411 | 3,000 | 4,110 |
| 1997-02-13 | 401 | 401 | 401 | 401 | 2,000 | 4,010 |
| 1997-02-10 | 401 | 401 | 401 | 401 | 3,000 | 4,010 |
| 1997-02-06 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1997-02-05 | 432 | 437 | 430 | 430 | 7,000 | 4,300 |
| 1997-02-04 | 409 | 421 | 409 | 421 | 4,000 | 4,210 |
| 1997-01-31 | 381 | 392 | 381 | 392 | 3,000 | 3,920 |
| 1997-01-29 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 1997-01-28 | 401 | 401 | 400 | 400 | 8,000 | 4,000 |
| 1997-01-27 | 401 | 401 | 401 | 401 | 2,000 | 4,010 |
| 1997-01-24 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 1997-01-23 | 403 | 403 | 402 | 402 | 2,000 | 4,020 |
| 1997-01-21 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 1997-01-20 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1997-01-17 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1997-01-10 | 440 | 440 | 430 | 430 | 2,000 | 4,300 |
| 1997-01-07 | 478 | 478 | 478 | 478 | 1,000 | 4,780 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-08-27]1株→1.1株
