9820 エムティジェネックス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-26 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2002-12-19 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2002-12-17 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2002-12-16 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2002-12-13 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2002-12-10 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2002-12-06 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2002-12-05 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2002-12-04 | 101 | 102 | 101 | 102 | 3,000 | 1,020 |
| 2002-12-03 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2002-11-28 | 111 | 111 | 110 | 110 | 3,000 | 1,100 |
| 2002-11-27 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2002-11-22 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2002-11-20 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2002-11-19 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2002-11-18 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2002-11-15 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2002-11-12 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2002-11-11 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2002-11-05 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2002-10-31 | 120 | 120 | 115 | 115 | 5,000 | 1,150 |
| 2002-10-28 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2002-10-25 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2002-10-24 | 120 | 120 | 120 | 120 | 6,000 | 1,200 |
| 2002-10-23 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2002-10-22 | 120 | 120 | 120 | 120 | 10,000 | 1,200 |
| 2002-10-21 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2002-10-16 | 109 | 120 | 109 | 120 | 5,000 | 1,200 |
| 2002-10-15 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2002-10-10 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2002-10-08 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2002-10-04 | 130 | 130 | 120 | 120 | 6,000 | 1,200 |
| 2002-10-02 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2002-09-26 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2002-09-25 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2002-09-24 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 2002-09-20 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2002-09-19 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2002-09-12 | 122 | 122 | 122 | 122 | 2,000 | 1,220 |
| 2002-09-11 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2002-09-10 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2002-09-09 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2002-09-06 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2002-09-05 | 121 | 121 | 121 | 121 | 5,000 | 1,210 |
| 2002-09-03 | 120 | 121 | 120 | 121 | 6,000 | 1,210 |
| 2002-09-02 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2002-08-29 | 139 | 139 | 139 | 139 | 2,000 | 1,390 |
| 2002-08-27 | 136 | 140 | 136 | 140 | 2,000 | 1,400 |
| 2002-08-22 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2002-08-21 | 130 | 150 | 130 | 150 | 5,000 | 1,500 |
| 2002-08-09 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2002-08-07 | 156 | 156 | 150 | 150 | 3,000 | 1,500 |
| 2002-08-06 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2002-08-01 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2002-07-30 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2002-07-26 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 2002-07-25 | 160 | 160 | 160 | 160 | 7,000 | 1,600 |
| 2002-07-22 | 163 | 163 | 160 | 160 | 5,000 | 1,600 |
| 2002-07-18 | 163 | 163 | 160 | 160 | 6,000 | 1,600 |
| 2002-07-17 | 165 | 165 | 163 | 163 | 7,000 | 1,630 |
| 2002-07-15 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2002-07-10 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2002-07-03 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 2002-07-02 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 2002-06-26 | 165 | 165 | 165 | 165 | 5,000 | 1,650 |
| 2002-06-25 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2002-06-24 | 169 | 169 | 165 | 165 | 3,000 | 1,650 |
| 2002-06-21 | 169 | 169 | 165 | 165 | 4,000 | 1,650 |
| 2002-06-20 | 160 | 168 | 160 | 165 | 4,000 | 1,650 |
| 2002-06-17 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2002-06-14 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2002-06-12 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2002-06-06 | 158 | 158 | 158 | 158 | 4,000 | 1,580 |
| 2002-06-04 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2002-05-30 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2002-05-29 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2002-05-28 | 175 | 180 | 171 | 171 | 14,000 | 1,710 |
| 2002-05-27 | 160 | 168 | 160 | 168 | 3,000 | 1,680 |
| 2002-05-22 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2002-05-21 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2002-05-20 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2002-05-15 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2002-05-08 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2002-05-07 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2002-05-02 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2002-04-25 | 152 | 152 | 150 | 150 | 6,000 | 1,500 |
| 2002-04-24 | 152 | 152 | 150 | 150 | 5,000 | 1,500 |
| 2002-04-23 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2002-04-22 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2002-04-19 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2002-04-18 | 154 | 154 | 152 | 152 | 2,000 | 1,520 |
| 2002-04-17 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2002-04-11 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2002-04-09 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2002-04-08 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2002-04-03 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2002-03-28 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2002-03-27 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2002-03-25 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2002-03-22 | 154 | 154 | 151 | 151 | 6,000 | 1,510 |
| 2002-03-19 | 141 | 150 | 141 | 150 | 3,000 | 1,500 |
| 2002-03-18 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2002-03-13 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2002-03-12 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2002-03-08 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2002-03-04 | 150 | 150 | 145 | 145 | 11,000 | 1,450 |
| 2002-02-28 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2002-02-27 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2002-02-25 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2002-02-19 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2002-02-13 | 140 | 140 | 140 | 140 | 7,000 | 1,400 |
| 2002-02-12 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2002-02-05 | 131 | 131 | 131 | 131 | 2,000 | 1,310 |
| 2002-01-30 | 132 | 132 | 132 | 132 | 6,000 | 1,320 |
| 2002-01-25 | 155 | 155 | 140 | 140 | 2,000 | 1,400 |
| 2002-01-24 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2002-01-21 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2002-01-17 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2002-01-15 | 145 | 145 | 140 | 140 | 2,000 | 1,400 |
| 2002-01-08 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-08-27]1株→1.1株
