9820 エムティジェネックス(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 1998-12-29 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 1998-12-25 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 1998-12-22 | 150 | 150 | 145 | 145 | 4,000 | 1,450 |
| 1998-12-21 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 1998-12-18 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1998-12-17 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1998-12-16 | 148 | 148 | 148 | 148 | 4,000 | 1,480 |
| 1998-12-15 | 140 | 150 | 140 | 145 | 13,000 | 1,450 |
| 1998-12-14 | 140 | 140 | 140 | 140 | 7,000 | 1,400 |
| 1998-12-11 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 1998-12-07 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 1998-10-28 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 1998-10-22 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 1998-10-21 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 1998-10-20 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 1998-09-28 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1998-09-24 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 1998-09-22 | 152 | 152 | 152 | 152 | 3,000 | 1,520 |
| 1998-09-21 | 152 | 152 | 152 | 152 | 3,000 | 1,520 |
| 1998-08-25 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
| 1998-08-24 | 159 | 159 | 159 | 159 | 5,000 | 1,590 |
| 1998-08-06 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 1998-08-03 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 1998-07-30 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1998-07-29 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 1998-07-28 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 1998-07-27 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 1998-07-15 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 1998-07-10 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 1998-07-01 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 1998-06-19 | 152 | 152 | 152 | 152 | 5,000 | 1,520 |
| 1998-05-29 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 1998-05-26 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 1998-05-25 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 1998-05-21 | 133 | 133 | 133 | 133 | 2,000 | 1,330 |
| 1998-05-18 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 1998-05-01 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 1998-04-27 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 1998-04-24 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 1998-04-23 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 1998-04-22 | 157 | 157 | 157 | 157 | 5,000 | 1,570 |
| 1998-04-21 | 160 | 160 | 157 | 157 | 3,000 | 1,570 |
| 1998-04-10 | 160 | 160 | 155 | 155 | 2,000 | 1,550 |
| 1998-03-30 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 1998-03-27 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1998-03-24 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1998-03-20 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 1998-03-19 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1998-03-18 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 1998-03-17 | 185 | 185 | 180 | 180 | 6,000 | 1,800 |
| 1998-03-16 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1998-03-06 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 1998-03-05 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 1998-03-04 | 211 | 211 | 211 | 211 | 2,000 | 2,110 |
| 1998-02-27 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1998-02-23 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 1998-02-20 | 210 | 210 | 210 | 210 | 4,000 | 2,100 |
| 1998-02-12 | 214 | 219 | 214 | 214 | 4,000 | 2,140 |
| 1998-02-06 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1998-02-03 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1998-02-02 | 231 | 231 | 220 | 220 | 3,000 | 2,200 |
| 1998-01-30 | 220 | 230 | 220 | 230 | 3,000 | 2,300 |
| 1998-01-29 | 203 | 203 | 203 | 203 | 2,000 | 2,030 |
| 1998-01-28 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 1998-01-26 | 165 | 165 | 165 | 165 | 10,000 | 1,650 |
| 1998-01-23 | 170 | 170 | 165 | 165 | 5,000 | 1,650 |
| 1998-01-22 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1998-01-21 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1998-01-20 | 165 | 175 | 165 | 170 | 15,000 | 1,700 |
| 1998-01-06 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-08-27]1株→1.1株
