9820 エムティジェネックス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 179 | 185 | 179 | 185 | 6,000 | 1,850 |
| 2000-12-25 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2000-12-22 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2000-12-20 | 179 | 179 | 179 | 179 | 2,000 | 1,790 |
| 2000-12-19 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2000-12-13 | 180 | 180 | 180 | 180 | 12,000 | 1,800 |
| 2000-12-04 | 170 | 180 | 165 | 180 | 9,000 | 1,800 |
| 2000-11-30 | 180 | 180 | 179 | 179 | 3,000 | 1,790 |
| 2000-11-29 | 170 | 180 | 170 | 180 | 2,000 | 1,800 |
| 2000-11-28 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 2000-11-21 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2000-11-20 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2000-11-16 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2000-11-15 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2000-11-06 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2000-11-01 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2000-10-30 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 2000-10-26 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2000-10-25 | 191 | 191 | 191 | 191 | 2,000 | 1,910 |
| 2000-10-23 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2000-10-20 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2000-10-19 | 190 | 190 | 180 | 180 | 5,000 | 1,800 |
| 2000-10-17 | 190 | 192 | 190 | 192 | 6,000 | 1,920 |
| 2000-10-16 | 192 | 192 | 192 | 192 | 3,000 | 1,920 |
| 2000-10-10 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2000-10-04 | 200 | 200 | 191 | 191 | 7,000 | 1,910 |
| 2000-09-29 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2000-09-26 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2000-09-25 | 201 | 201 | 200 | 200 | 102,000 | 2,000 |
| 2000-09-22 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 2000-09-21 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2000-09-20 | 210 | 215 | 210 | 210 | 5,000 | 2,100 |
| 2000-09-18 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2000-09-14 | 200 | 201 | 200 | 201 | 2,000 | 2,010 |
| 2000-09-13 | 196 | 196 | 196 | 196 | 2,000 | 1,960 |
| 2000-09-12 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2000-09-11 | 201 | 201 | 196 | 196 | 2,000 | 1,960 |
| 2000-09-08 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2000-09-07 | 206 | 210 | 206 | 210 | 4,000 | 2,100 |
| 2000-09-05 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2000-09-04 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2000-09-01 | 210 | 210 | 210 | 210 | 5,000 | 2,100 |
| 2000-08-30 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2000-08-29 | 201 | 201 | 201 | 201 | 2,000 | 2,010 |
| 2000-08-25 | 222 | 222 | 211 | 211 | 6,000 | 2,110 |
| 2000-08-24 | 207 | 220 | 205 | 220 | 30,000 | 2,200 |
| 2000-08-23 | 207 | 207 | 207 | 207 | 2,000 | 2,070 |
| 2000-08-17 | 201 | 201 | 200 | 200 | 3,000 | 2,000 |
| 2000-08-15 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2000-08-10 | 205 | 210 | 200 | 200 | 13,000 | 2,000 |
| 2000-08-04 | 210 | 210 | 202 | 202 | 2,000 | 2,020 |
| 2000-08-02 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2000-08-01 | 202 | 220 | 202 | 220 | 3,000 | 2,200 |
| 2000-07-31 | 225 | 225 | 221 | 221 | 8,000 | 2,210 |
| 2000-07-28 | 230 | 230 | 225 | 225 | 4,000 | 2,250 |
| 2000-07-24 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 2000-07-21 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2000-07-19 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2000-07-18 | 250 | 250 | 231 | 250 | 9,000 | 2,500 |
| 2000-07-17 | 294 | 294 | 245 | 250 | 52,000 | 2,500 |
| 2000-07-14 | 300 | 300 | 260 | 285 | 149,000 | 2,850 |
| 2000-07-13 | 210 | 220 | 210 | 220 | 24,000 | 2,200 |
| 2000-07-12 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2000-07-11 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2000-07-06 | 190 | 190 | 180 | 180 | 2,000 | 1,800 |
| 2000-07-04 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 2000-07-03 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2000-06-29 | 195 | 210 | 195 | 210 | 13,000 | 2,100 |
| 2000-06-28 | 190 | 210 | 190 | 210 | 14,000 | 2,100 |
| 2000-06-27 | 199 | 199 | 190 | 190 | 3,000 | 1,900 |
| 2000-06-26 | 196 | 199 | 196 | 199 | 8,000 | 1,990 |
| 2000-06-23 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2000-06-21 | 180 | 182 | 180 | 180 | 6,000 | 1,800 |
| 2000-06-20 | 182 | 182 | 180 | 180 | 5,000 | 1,800 |
| 2000-06-19 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2000-06-16 | 180 | 181 | 180 | 181 | 2,000 | 1,810 |
| 2000-06-14 | 165 | 170 | 165 | 170 | 2,000 | 1,700 |
| 2000-06-13 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2000-06-12 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2000-06-06 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 2000-06-05 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2000-06-02 | 180 | 180 | 171 | 180 | 6,000 | 1,800 |
| 2000-05-31 | 181 | 181 | 170 | 170 | 3,000 | 1,700 |
| 2000-05-25 | 195 | 200 | 195 | 200 | 6,000 | 2,000 |
| 2000-05-22 | 200 | 200 | 199 | 199 | 3,000 | 1,990 |
| 2000-05-18 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
| 2000-05-17 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2000-05-15 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2000-05-12 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2000-05-11 | 201 | 201 | 200 | 200 | 6,000 | 2,000 |
| 2000-05-10 | 200 | 201 | 200 | 201 | 10,000 | 2,010 |
| 2000-05-08 | 200 | 205 | 200 | 205 | 6,000 | 2,050 |
| 2000-05-01 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 2000-04-28 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2000-04-26 | 210 | 210 | 200 | 210 | 7,000 | 2,100 |
| 2000-04-25 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2000-04-21 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2000-04-20 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 2000-04-19 | 195 | 195 | 190 | 190 | 3,000 | 1,900 |
| 2000-04-18 | 190 | 190 | 190 | 190 | 11,000 | 1,900 |
| 2000-04-17 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2000-04-14 | 195 | 200 | 195 | 200 | 5,000 | 2,000 |
| 2000-04-12 | 210 | 210 | 200 | 200 | 2,000 | 2,000 |
| 2000-04-07 | 211 | 211 | 209 | 210 | 10,000 | 2,100 |
| 2000-04-05 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2000-04-04 | 210 | 210 | 210 | 210 | 7,000 | 2,100 |
| 2000-03-31 | 227 | 227 | 226 | 226 | 2,000 | 2,260 |
| 2000-03-30 | 229 | 230 | 225 | 225 | 8,000 | 2,250 |
| 2000-03-29 | 220 | 230 | 200 | 220 | 11,000 | 2,200 |
| 2000-03-28 | 210 | 210 | 207 | 207 | 2,000 | 2,070 |
| 2000-03-27 | 205 | 210 | 205 | 210 | 4,000 | 2,100 |
| 2000-03-23 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2000-03-22 | 215 | 215 | 215 | 215 | 7,000 | 2,150 |
| 2000-03-21 | 215 | 220 | 215 | 215 | 9,000 | 2,150 |
| 2000-03-17 | 210 | 215 | 210 | 215 | 11,000 | 2,150 |
| 2000-03-16 | 185 | 190 | 185 | 190 | 32,000 | 1,900 |
| 2000-03-15 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2000-03-14 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2000-03-13 | 220 | 220 | 200 | 200 | 10,000 | 2,000 |
| 2000-03-09 | 210 | 220 | 210 | 220 | 13,000 | 2,200 |
| 2000-03-08 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2000-03-07 | 247 | 247 | 214 | 214 | 17,000 | 2,140 |
| 2000-03-06 | 210 | 245 | 206 | 245 | 15,000 | 2,450 |
| 2000-03-03 | 220 | 220 | 206 | 206 | 6,000 | 2,060 |
| 2000-03-01 | 205 | 205 | 192 | 192 | 6,000 | 1,920 |
| 2000-02-29 | 225 | 225 | 220 | 220 | 3,000 | 2,200 |
| 2000-02-28 | 200 | 220 | 200 | 220 | 9,000 | 2,200 |
| 2000-02-25 | 200 | 200 | 195 | 195 | 5,000 | 1,950 |
| 2000-02-24 | 190 | 191 | 190 | 191 | 2,000 | 1,910 |
| 2000-02-22 | 210 | 210 | 201 | 201 | 2,000 | 2,010 |
| 2000-02-21 | 210 | 211 | 210 | 211 | 3,000 | 2,110 |
| 2000-02-18 | 206 | 206 | 205 | 205 | 3,000 | 2,050 |
| 2000-02-16 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2000-02-15 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2000-02-14 | 205 | 210 | 205 | 210 | 4,000 | 2,100 |
| 2000-02-10 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2000-02-09 | 259 | 260 | 251 | 260 | 12,000 | 2,600 |
| 2000-02-08 | 257 | 260 | 257 | 260 | 7,000 | 2,600 |
| 2000-02-03 | 205 | 205 | 201 | 201 | 15,000 | 2,010 |
| 2000-02-02 | 186 | 205 | 186 | 205 | 5,000 | 2,050 |
| 2000-02-01 | 181 | 181 | 181 | 181 | 3,000 | 1,810 |
| 2000-01-31 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2000-01-28 | 192 | 192 | 191 | 191 | 4,000 | 1,910 |
| 2000-01-27 | 200 | 200 | 190 | 190 | 20,000 | 1,900 |
| 2000-01-21 | 205 | 205 | 200 | 200 | 2,000 | 2,000 |
| 2000-01-20 | 200 | 205 | 200 | 205 | 5,000 | 2,050 |
| 2000-01-19 | 190 | 195 | 190 | 195 | 4,000 | 1,950 |
| 2000-01-17 | 205 | 205 | 191 | 191 | 2,000 | 1,910 |
| 2000-01-14 | 195 | 200 | 190 | 190 | 6,000 | 1,900 |
| 2000-01-13 | 200 | 200 | 190 | 195 | 8,000 | 1,950 |
| 2000-01-12 | 210 | 210 | 195 | 195 | 12,000 | 1,950 |
| 2000-01-11 | 200 | 210 | 200 | 210 | 2,000 | 2,100 |
| 2000-01-07 | 200 | 200 | 195 | 195 | 2,000 | 1,950 |
| 2000-01-06 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2000-01-05 | 200 | 210 | 200 | 210 | 5,000 | 2,100 |
| 2000-01-04 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-08-27]1株→1.1株
