9820 エムティジェネックス(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1999-12-29 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1999-12-28 | 201 | 201 | 200 | 200 | 5,000 | 2,000 |
| 1999-12-27 | 221 | 221 | 195 | 195 | 5,000 | 1,950 |
| 1999-12-24 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 1999-12-22 | 200 | 200 | 195 | 195 | 9,000 | 1,950 |
| 1999-12-21 | 190 | 200 | 190 | 200 | 12,000 | 2,000 |
| 1999-12-20 | 200 | 200 | 181 | 190 | 10,000 | 1,900 |
| 1999-12-17 | 202 | 202 | 200 | 200 | 6,000 | 2,000 |
| 1999-12-16 | 225 | 225 | 200 | 202 | 14,000 | 2,020 |
| 1999-12-15 | 232 | 232 | 225 | 225 | 11,000 | 2,250 |
| 1999-12-14 | 260 | 260 | 230 | 230 | 8,000 | 2,300 |
| 1999-12-13 | 265 | 265 | 260 | 265 | 5,000 | 2,650 |
| 1999-12-09 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1999-12-08 | 265 | 265 | 260 | 265 | 10,000 | 2,650 |
| 1999-12-07 | 260 | 266 | 260 | 266 | 8,000 | 2,660 |
| 1999-12-01 | 330 | 330 | 330 | 330 | 5,000 | 3,300 |
| 1999-11-30 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1999-11-29 | 292 | 339 | 292 | 339 | 4,000 | 3,390 |
| 1999-11-26 | 300 | 320 | 300 | 320 | 8,000 | 3,200 |
| 1999-11-25 | 331 | 331 | 300 | 300 | 15,000 | 3,000 |
| 1999-11-24 | 380 | 382 | 320 | 320 | 9,000 | 3,200 |
| 1999-11-22 | 330 | 379 | 330 | 379 | 4,000 | 3,790 |
| 1999-11-19 | 327 | 327 | 316 | 316 | 8,000 | 3,160 |
| 1999-11-18 | 322 | 326 | 322 | 325 | 4,000 | 3,250 |
| 1999-11-17 | 330 | 340 | 321 | 321 | 9,000 | 3,210 |
| 1999-11-16 | 315 | 340 | 315 | 340 | 2,000 | 3,400 |
| 1999-11-15 | 370 | 370 | 340 | 340 | 4,000 | 3,400 |
| 1999-11-12 | 390 | 400 | 370 | 370 | 18,000 | 3,700 |
| 1999-11-11 | 400 | 400 | 380 | 385 | 6,000 | 3,850 |
| 1999-11-10 | 390 | 400 | 390 | 400 | 9,000 | 4,000 |
| 1999-11-09 | 381 | 390 | 380 | 385 | 5,000 | 3,850 |
| 1999-11-08 | 400 | 400 | 370 | 376 | 11,000 | 3,760 |
| 1999-11-05 | 419 | 419 | 419 | 419 | 1,000 | 4,190 |
| 1999-11-04 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1999-11-02 | 390 | 400 | 370 | 400 | 10,000 | 4,000 |
| 1999-11-01 | 420 | 420 | 400 | 400 | 3,000 | 4,000 |
| 1999-10-29 | 448 | 448 | 430 | 440 | 33,000 | 4,400 |
| 1999-10-28 | 469 | 469 | 430 | 450 | 30,000 | 4,500 |
| 1999-10-27 | 380 | 450 | 380 | 450 | 23,000 | 4,500 |
| 1999-10-26 | 380 | 386 | 370 | 380 | 7,000 | 3,800 |
| 1999-10-25 | 410 | 410 | 391 | 391 | 3,000 | 3,910 |
| 1999-10-22 | 390 | 400 | 390 | 400 | 5,000 | 4,000 |
| 1999-10-21 | 430 | 430 | 400 | 400 | 6,000 | 4,000 |
| 1999-10-20 | 400 | 406 | 400 | 402 | 15,000 | 4,020 |
| 1999-10-19 | 371 | 390 | 360 | 390 | 15,000 | 3,900 |
| 1999-10-18 | 463 | 463 | 390 | 390 | 21,000 | 3,900 |
| 1999-10-15 | 451 | 481 | 441 | 470 | 165,000 | 4,700 |
| 1999-10-14 | 325 | 401 | 325 | 401 | 59,000 | 4,010 |
| 1999-10-13 | 326 | 327 | 320 | 321 | 10,000 | 3,210 |
| 1999-10-12 | 340 | 340 | 320 | 325 | 12,000 | 3,250 |
| 1999-10-08 | 339 | 340 | 332 | 332 | 7,000 | 3,320 |
| 1999-10-07 | 350 | 350 | 330 | 330 | 6,000 | 3,300 |
| 1999-10-06 | 340 | 350 | 340 | 350 | 12,000 | 3,500 |
| 1999-10-05 | 370 | 370 | 340 | 340 | 19,000 | 3,400 |
| 1999-10-04 | 350 | 370 | 350 | 350 | 13,000 | 3,500 |
| 1999-10-01 | 303 | 310 | 302 | 302 | 8,000 | 3,020 |
| 1999-09-30 | 320 | 320 | 295 | 295 | 4,000 | 2,950 |
| 1999-09-29 | 339 | 340 | 320 | 320 | 4,000 | 3,200 |
| 1999-09-28 | 335 | 350 | 335 | 344 | 8,000 | 3,440 |
| 1999-09-27 | 302 | 315 | 302 | 315 | 6,000 | 3,150 |
| 1999-09-24 | 305 | 305 | 245 | 271 | 18,000 | 2,710 |
| 1999-09-22 | 340 | 340 | 302 | 302 | 8,000 | 3,020 |
| 1999-09-21 | 350 | 350 | 339 | 339 | 10,000 | 3,390 |
| 1999-09-20 | 370 | 370 | 350 | 350 | 9,000 | 3,500 |
| 1999-09-17 | 369 | 370 | 355 | 370 | 22,000 | 3,700 |
| 1999-09-16 | 410 | 410 | 370 | 370 | 17,000 | 3,700 |
| 1999-09-14 | 429 | 429 | 390 | 390 | 15,000 | 3,900 |
| 1999-09-13 | 450 | 450 | 400 | 430 | 22,000 | 4,300 |
| 1999-09-10 | 470 | 500 | 441 | 450 | 60,000 | 4,500 |
| 1999-09-09 | 391 | 470 | 391 | 470 | 30,000 | 4,700 |
| 1999-09-08 | 424 | 425 | 381 | 390 | 33,000 | 3,900 |
| 1999-09-07 | 470 | 470 | 402 | 430 | 42,000 | 4,300 |
| 1999-09-06 | 492 | 500 | 480 | 480 | 57,000 | 4,800 |
| 1999-09-03 | 465 | 530 | 465 | 484 | 163,000 | 4,840 |
| 1999-09-02 | 530 | 530 | 530 | 530 | 376,000 | 5,300 |
| 1999-09-01 | 450 | 450 | 450 | 450 | 59,000 | 4,500 |
| 1999-08-31 | 370 | 370 | 370 | 370 | 55,000 | 3,700 |
| 1999-08-30 | 290 | 290 | 290 | 290 | 181,000 | 2,900 |
| 1999-08-27 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1999-08-26 | 200 | 219 | 200 | 219 | 8,000 | 2,190 |
| 1999-08-25 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 1999-08-24 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 1999-08-23 | 220 | 220 | 218 | 219 | 5,000 | 2,190 |
| 1999-08-20 | 230 | 230 | 220 | 220 | 6,000 | 2,200 |
| 1999-08-18 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1999-08-16 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 1999-08-13 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1999-08-11 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 1999-08-09 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 1999-08-06 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1999-08-05 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1999-08-04 | 190 | 190 | 190 | 190 | 5,000 | 1,900 |
| 1999-07-30 | 228 | 228 | 228 | 228 | 3,000 | 2,280 |
| 1999-07-29 | 195 | 195 | 180 | 180 | 2,000 | 1,800 |
| 1999-07-27 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1999-07-26 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1999-07-23 | 219 | 219 | 218 | 218 | 3,000 | 2,180 |
| 1999-07-22 | 220 | 220 | 220 | 220 | 4,000 | 2,200 |
| 1999-07-21 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 1999-07-19 | 220 | 220 | 212 | 212 | 6,000 | 2,120 |
| 1999-07-16 | 220 | 230 | 220 | 230 | 3,000 | 2,300 |
| 1999-07-15 | 210 | 220 | 206 | 220 | 7,000 | 2,200 |
| 1999-07-14 | 220 | 220 | 211 | 211 | 5,000 | 2,110 |
| 1999-07-13 | 216 | 220 | 216 | 220 | 3,000 | 2,200 |
| 1999-07-12 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 1999-07-09 | 213 | 213 | 213 | 213 | 1,000 | 2,130 |
| 1999-07-07 | 217 | 217 | 216 | 216 | 5,000 | 2,160 |
| 1999-07-02 | 234 | 235 | 230 | 230 | 7,000 | 2,300 |
| 1999-07-01 | 210 | 210 | 210 | 210 | 13,000 | 2,100 |
| 1999-06-29 | 215 | 220 | 215 | 220 | 7,000 | 2,200 |
| 1999-06-28 | 210 | 210 | 210 | 210 | 10,000 | 2,100 |
| 1999-06-24 | 235 | 235 | 235 | 235 | 4,000 | 2,350 |
| 1999-06-23 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 1999-06-22 | 228 | 230 | 227 | 230 | 4,000 | 2,300 |
| 1999-06-21 | 222 | 226 | 222 | 226 | 13,000 | 2,260 |
| 1999-06-18 | 210 | 222 | 210 | 222 | 13,000 | 2,220 |
| 1999-06-17 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 1999-06-15 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1999-06-14 | 202 | 202 | 202 | 202 | 2,000 | 2,020 |
| 1999-06-11 | 210 | 210 | 201 | 201 | 2,000 | 2,010 |
| 1999-06-10 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1999-06-09 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1999-06-08 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1999-06-07 | 210 | 210 | 210 | 210 | 5,000 | 2,100 |
| 1999-06-04 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1999-06-02 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 1999-06-01 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1999-05-27 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 1999-05-25 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 1999-05-24 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 1999-05-21 | 212 | 212 | 212 | 212 | 5,000 | 2,120 |
| 1999-05-20 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 1999-05-19 | 230 | 230 | 210 | 210 | 5,000 | 2,100 |
| 1999-05-18 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1999-05-17 | 250 | 250 | 240 | 240 | 2,000 | 2,400 |
| 1999-05-14 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1999-05-13 | 260 | 260 | 260 | 260 | 9,000 | 2,600 |
| 1999-05-11 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1999-05-10 | 250 | 260 | 250 | 260 | 3,000 | 2,600 |
| 1999-05-07 | 260 | 260 | 250 | 250 | 6,000 | 2,500 |
| 1999-05-06 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 1999-04-30 | 245 | 250 | 245 | 250 | 4,000 | 2,500 |
| 1999-04-27 | 250 | 255 | 250 | 250 | 6,000 | 2,500 |
| 1999-04-26 | 241 | 241 | 235 | 235 | 3,000 | 2,350 |
| 1999-04-23 | 216 | 223 | 216 | 223 | 5,000 | 2,230 |
| 1999-04-22 | 220 | 220 | 210 | 215 | 7,000 | 2,150 |
| 1999-04-21 | 215 | 215 | 210 | 215 | 8,000 | 2,150 |
| 1999-04-20 | 238 | 238 | 238 | 238 | 5,000 | 2,380 |
| 1999-04-19 | 265 | 265 | 238 | 238 | 3,000 | 2,380 |
| 1999-04-16 | 268 | 268 | 267 | 268 | 7,000 | 2,680 |
| 1999-04-15 | 270 | 270 | 250 | 267 | 9,000 | 2,670 |
| 1999-04-13 | 280 | 280 | 280 | 280 | 13,000 | 2,800 |
| 1999-04-12 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 1999-04-09 | 280 | 290 | 280 | 288 | 3,000 | 2,880 |
| 1999-04-08 | 290 | 290 | 280 | 280 | 6,000 | 2,800 |
| 1999-04-07 | 280 | 290 | 280 | 290 | 18,000 | 2,900 |
| 1999-04-06 | 281 | 286 | 280 | 280 | 7,000 | 2,800 |
| 1999-04-05 | 265 | 285 | 265 | 280 | 17,000 | 2,800 |
| 1999-04-02 | 256 | 260 | 250 | 260 | 13,000 | 2,600 |
| 1999-04-01 | 210 | 250 | 210 | 250 | 13,000 | 2,500 |
| 1999-03-31 | 200 | 200 | 200 | 200 | 20,000 | 2,000 |
| 1999-03-30 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 1999-03-29 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 1999-03-26 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 1999-03-25 | 190 | 195 | 190 | 195 | 2,000 | 1,950 |
| 1999-03-24 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 1999-03-23 | 180 | 190 | 180 | 190 | 11,000 | 1,900 |
| 1999-03-19 | 170 | 170 | 170 | 170 | 7,000 | 1,700 |
| 1999-03-18 | 173 | 173 | 170 | 170 | 6,000 | 1,700 |
| 1999-03-17 | 175 | 175 | 173 | 173 | 2,000 | 1,730 |
| 1999-03-16 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 1999-03-15 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1999-03-11 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 1999-03-05 | 200 | 200 | 198 | 198 | 3,000 | 1,980 |
| 1999-03-04 | 200 | 200 | 199 | 200 | 9,000 | 2,000 |
| 1999-03-03 | 193 | 195 | 193 | 195 | 4,000 | 1,950 |
| 1999-03-02 | 175 | 180 | 175 | 180 | 3,000 | 1,800 |
| 1999-03-01 | 190 | 190 | 165 | 165 | 5,000 | 1,650 |
| 1999-02-26 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1999-02-25 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1999-02-24 | 189 | 190 | 189 | 190 | 4,000 | 1,900 |
| 1999-02-23 | 180 | 199 | 180 | 190 | 7,000 | 1,900 |
| 1999-02-22 | 176 | 180 | 176 | 180 | 2,000 | 1,800 |
| 1999-02-18 | 176 | 176 | 176 | 176 | 5,000 | 1,760 |
| 1999-02-17 | 176 | 176 | 161 | 161 | 6,000 | 1,610 |
| 1999-02-16 | 170 | 174 | 170 | 174 | 4,000 | 1,740 |
| 1999-02-15 | 160 | 175 | 160 | 165 | 6,000 | 1,650 |
| 1999-02-10 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 1999-02-05 | 155 | 165 | 150 | 165 | 3,000 | 1,650 |
| 1999-02-04 | 157 | 157 | 150 | 150 | 3,000 | 1,500 |
| 1999-02-02 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1999-02-01 | 150 | 185 | 150 | 165 | 9,000 | 1,650 |
| 1999-01-29 | 151 | 151 | 150 | 150 | 5,000 | 1,500 |
| 1999-01-28 | 157 | 157 | 156 | 156 | 3,000 | 1,560 |
| 1999-01-27 | 155 | 160 | 155 | 156 | 4,000 | 1,560 |
| 1999-01-26 | 151 | 156 | 151 | 156 | 5,000 | 1,560 |
| 1999-01-25 | 162 | 162 | 160 | 160 | 4,000 | 1,600 |
| 1999-01-21 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1999-01-20 | 180 | 180 | 170 | 170 | 5,000 | 1,700 |
| 1999-01-19 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1999-01-18 | 174 | 174 | 171 | 171 | 3,000 | 1,710 |
| 1999-01-13 | 159 | 159 | 152 | 155 | 8,000 | 1,550 |
| 1999-01-08 | 200 | 204 | 190 | 190 | 10,000 | 1,900 |
| 1999-01-07 | 150 | 199 | 150 | 199 | 21,000 | 1,990 |
| 1999-01-06 | 145 | 149 | 145 | 149 | 11,000 | 1,490 |
| 1999-01-05 | 145 | 145 | 145 | 145 | 4,000 | 1,450 |
| 1999-01-04 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-08-27]1株→1.1株
