9820 エムティジェネックス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 2001-12-27 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2001-12-25 | 155 | 155 | 140 | 140 | 7,000 | 1,400 |
| 2001-12-21 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2001-12-20 | 136 | 155 | 135 | 155 | 10,000 | 1,550 |
| 2001-12-19 | 140 | 140 | 130 | 135 | 13,000 | 1,350 |
| 2001-12-14 | 160 | 160 | 150 | 150 | 4,000 | 1,500 |
| 2001-12-13 | 167 | 167 | 160 | 160 | 6,000 | 1,600 |
| 2001-12-06 | 170 | 171 | 160 | 171 | 23,000 | 1,710 |
| 2001-12-05 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 2001-12-04 | 170 | 170 | 165 | 165 | 2,000 | 1,650 |
| 2001-11-30 | 185 | 185 | 180 | 180 | 3,000 | 1,800 |
| 2001-11-29 | 190 | 190 | 185 | 185 | 2,000 | 1,850 |
| 2001-11-27 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2001-11-22 | 186 | 186 | 186 | 186 | 3,000 | 1,860 |
| 2001-11-21 | 200 | 200 | 191 | 191 | 3,000 | 1,910 |
| 2001-11-20 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2001-11-16 | 190 | 190 | 186 | 186 | 2,000 | 1,860 |
| 2001-11-12 | 195 | 199 | 195 | 199 | 4,000 | 1,990 |
| 2001-11-09 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2001-11-08 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2001-11-07 | 187 | 187 | 185 | 185 | 3,000 | 1,850 |
| 2001-11-05 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2001-11-02 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2001-11-01 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2001-10-31 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2001-10-30 | 191 | 191 | 190 | 190 | 2,000 | 1,900 |
| 2001-10-29 | 199 | 199 | 185 | 185 | 4,000 | 1,850 |
| 2001-10-26 | 210 | 210 | 196 | 196 | 4,000 | 1,960 |
| 2001-10-25 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2001-10-24 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 2001-10-23 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2001-10-22 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2001-10-18 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2001-10-17 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2001-10-16 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2001-10-12 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2001-10-11 | 210 | 219 | 210 | 219 | 2,000 | 2,190 |
| 2001-10-10 | 200 | 201 | 200 | 201 | 7,000 | 2,010 |
| 2001-10-09 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2001-10-01 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2001-09-28 | 200 | 215 | 200 | 215 | 3,000 | 2,150 |
| 2001-09-27 | 185 | 185 | 175 | 175 | 3,000 | 1,750 |
| 2001-09-21 | 190 | 195 | 190 | 195 | 9,000 | 1,950 |
| 2001-09-20 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2001-09-12 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2001-09-10 | 210 | 210 | 200 | 200 | 5,000 | 2,000 |
| 2001-09-07 | 225 | 230 | 225 | 230 | 2,000 | 2,300 |
| 2001-09-06 | 212 | 220 | 211 | 220 | 3,000 | 2,200 |
| 2001-09-05 | 202 | 210 | 202 | 210 | 6,000 | 2,100 |
| 2001-08-31 | 250 | 250 | 235 | 249 | 5,000 | 2,490 |
| 2001-08-29 | 269 | 269 | 269 | 269 | 2,000 | 2,690 |
| 2001-08-28 | 251 | 251 | 251 | 251 | 2,000 | 2,510 |
| 2001-08-27 | 284 | 284 | 265 | 280 | 9,000 | 2,800 |
| 2001-08-24 | 288 | 288 | 285 | 285 | 17,000 | 2,850 |
| 2001-08-23 | 291 | 294 | 274 | 290 | 40,000 | 2,900 |
| 2001-08-22 | 261 | 280 | 259 | 280 | 35,000 | 2,800 |
| 2001-08-21 | 300 | 310 | 270 | 270 | 59,000 | 2,700 |
| 2001-08-20 | 280 | 313 | 280 | 290 | 87,000 | 2,900 |
| 2001-08-17 | 220 | 284 | 220 | 255 | 35,000 | 2,550 |
| 2001-08-16 | 210 | 210 | 208 | 210 | 9,000 | 2,100 |
| 2001-08-15 | 200 | 208 | 191 | 208 | 8,000 | 2,080 |
| 2001-08-13 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2001-08-10 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2001-08-09 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2001-08-07 | 199 | 210 | 199 | 210 | 8,000 | 2,100 |
| 2001-08-06 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2001-08-03 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2001-08-01 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2001-07-31 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2001-07-26 | 190 | 190 | 185 | 190 | 7,000 | 1,900 |
| 2001-07-25 | 200 | 200 | 190 | 190 | 3,000 | 1,900 |
| 2001-07-24 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2001-07-23 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 2001-07-19 | 200 | 210 | 200 | 205 | 4,000 | 2,050 |
| 2001-07-16 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2001-07-12 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 2001-07-11 | 199 | 199 | 190 | 190 | 2,000 | 1,900 |
| 2001-07-05 | 200 | 205 | 200 | 205 | 3,000 | 2,050 |
| 2001-06-29 | 200 | 200 | 199 | 199 | 2,000 | 1,990 |
| 2001-06-28 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2001-06-27 | 190 | 200 | 190 | 200 | 4,000 | 2,000 |
| 2001-06-26 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2001-06-22 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2001-06-21 | 198 | 200 | 198 | 200 | 5,000 | 2,000 |
| 2001-06-20 | 199 | 200 | 199 | 200 | 3,000 | 2,000 |
| 2001-06-18 | 194 | 194 | 191 | 191 | 4,000 | 1,910 |
| 2001-06-15 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2001-06-06 | 215 | 219 | 215 | 215 | 5,000 | 2,150 |
| 2001-06-05 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 2001-06-04 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 2001-06-01 | 200 | 201 | 200 | 200 | 7,000 | 2,000 |
| 2001-05-30 | 201 | 201 | 200 | 200 | 5,000 | 2,000 |
| 2001-05-29 | 210 | 210 | 205 | 210 | 12,000 | 2,100 |
| 2001-05-28 | 200 | 220 | 200 | 220 | 3,000 | 2,200 |
| 2001-05-25 | 200 | 200 | 193 | 198 | 6,000 | 1,980 |
| 2001-05-24 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2001-05-23 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 2001-05-22 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2001-05-21 | 190 | 200 | 190 | 200 | 22,000 | 2,000 |
| 2001-05-16 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2001-05-11 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 2001-05-09 | 173 | 173 | 172 | 172 | 2,000 | 1,720 |
| 2001-05-07 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2001-05-02 | 183 | 193 | 183 | 193 | 2,000 | 1,930 |
| 2001-05-01 | 183 | 183 | 183 | 183 | 2,000 | 1,830 |
| 2001-04-20 | 186 | 195 | 186 | 195 | 2,000 | 1,950 |
| 2001-04-18 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2001-04-17 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2001-04-16 | 187 | 187 | 180 | 180 | 3,000 | 1,800 |
| 2001-04-13 | 187 | 187 | 187 | 187 | 3,000 | 1,870 |
| 2001-04-12 | 186 | 187 | 186 | 187 | 5,000 | 1,870 |
| 2001-04-06 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2001-04-05 | 190 | 190 | 190 | 190 | 6,000 | 1,900 |
| 2001-04-02 | 191 | 200 | 191 | 200 | 5,000 | 2,000 |
| 2001-03-26 | 170 | 180 | 170 | 180 | 5,000 | 1,800 |
| 2001-03-23 | 185 | 185 | 180 | 180 | 2,000 | 1,800 |
| 2001-03-22 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2001-03-21 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2001-03-14 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 2001-03-13 | 181 | 181 | 181 | 181 | 7,000 | 1,810 |
| 2001-03-09 | 180 | 180 | 180 | 180 | 6,000 | 1,800 |
| 2001-03-07 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2001-03-06 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2001-03-02 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2001-02-28 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2001-02-26 | 208 | 208 | 208 | 208 | 2,000 | 2,080 |
| 2001-02-23 | 210 | 210 | 200 | 200 | 2,000 | 2,000 |
| 2001-02-22 | 209 | 209 | 206 | 206 | 6,000 | 2,060 |
| 2001-02-21 | 185 | 200 | 185 | 200 | 13,000 | 2,000 |
| 2001-02-09 | 162 | 165 | 162 | 165 | 3,000 | 1,650 |
| 2001-02-08 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2001-02-02 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2001-02-01 | 165 | 165 | 165 | 165 | 6,000 | 1,650 |
| 2001-01-31 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2001-01-29 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2001-01-22 | 182 | 182 | 162 | 162 | 3,000 | 1,620 |
| 2001-01-12 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2001-01-10 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-08-27]1株→1.1株
