9820 エムティジェネックス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2003-12-29 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2003-12-26 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2003-12-25 | 95 | 95 | 91 | 95 | 3,000 | 950 |
| 2003-12-24 | 95 | 95 | 95 | 95 | 15,000 | 950 |
| 2003-12-22 | 102 | 102 | 98 | 98 | 2,000 | 980 |
| 2003-12-19 | 103 | 103 | 101 | 101 | 6,000 | 1,010 |
| 2003-12-18 | 100 | 100 | 98 | 100 | 7,000 | 1,000 |
| 2003-12-17 | 91 | 100 | 91 | 100 | 20,000 | 1,000 |
| 2003-12-16 | 100 | 100 | 100 | 100 | 11,000 | 1,000 |
| 2003-12-12 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2003-12-11 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2003-12-10 | 100 | 105 | 100 | 105 | 17,000 | 1,050 |
| 2003-12-05 | 107 | 107 | 104 | 104 | 3,000 | 1,040 |
| 2003-12-04 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2003-12-03 | 101 | 102 | 101 | 102 | 11,000 | 1,020 |
| 2003-12-02 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2003-12-01 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2003-11-28 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 2003-11-25 | 102 | 102 | 101 | 101 | 2,000 | 1,010 |
| 2003-11-21 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2003-11-20 | 104 | 104 | 103 | 103 | 2,000 | 1,030 |
| 2003-11-18 | 108 | 108 | 100 | 100 | 26,000 | 1,000 |
| 2003-11-17 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2003-11-14 | 112 | 121 | 112 | 121 | 14,000 | 1,210 |
| 2003-11-13 | 116 | 122 | 115 | 122 | 3,000 | 1,220 |
| 2003-11-11 | 126 | 126 | 115 | 122 | 14,000 | 1,220 |
| 2003-11-10 | 121 | 121 | 117 | 117 | 15,000 | 1,170 |
| 2003-11-06 | 146 | 146 | 131 | 140 | 5,000 | 1,400 |
| 2003-11-05 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2003-11-04 | 140 | 140 | 140 | 140 | 7,000 | 1,400 |
| 2003-10-31 | 150 | 150 | 140 | 140 | 24,000 | 1,400 |
| 2003-10-30 | 155 | 170 | 155 | 160 | 23,000 | 1,600 |
| 2003-10-29 | 160 | 162 | 150 | 155 | 27,000 | 1,550 |
| 2003-10-28 | 181 | 200 | 154 | 162 | 168,000 | 1,620 |
| 2003-10-27 | 130 | 186 | 130 | 186 | 121,000 | 1,860 |
| 2003-10-24 | 128 | 136 | 127 | 136 | 8,000 | 1,360 |
| 2003-10-23 | 143 | 143 | 127 | 127 | 12,000 | 1,270 |
| 2003-10-22 | 134 | 142 | 134 | 142 | 27,000 | 1,420 |
| 2003-10-21 | 134 | 135 | 130 | 135 | 20,000 | 1,350 |
| 2003-10-20 | 138 | 139 | 135 | 135 | 11,000 | 1,350 |
| 2003-10-17 | 130 | 134 | 130 | 133 | 13,000 | 1,330 |
| 2003-10-16 | 130 | 130 | 130 | 130 | 9,000 | 1,300 |
| 2003-10-15 | 130 | 130 | 129 | 130 | 9,000 | 1,300 |
| 2003-10-14 | 117 | 130 | 117 | 130 | 25,000 | 1,300 |
| 2003-10-10 | 111 | 115 | 111 | 112 | 18,000 | 1,120 |
| 2003-10-09 | 110 | 110 | 109 | 110 | 4,000 | 1,100 |
| 2003-10-08 | 115 | 119 | 115 | 115 | 21,000 | 1,150 |
| 2003-10-07 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2003-10-06 | 110 | 115 | 110 | 115 | 8,000 | 1,150 |
| 2003-10-03 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2003-10-02 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2003-10-01 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2003-09-29 | 106 | 106 | 105 | 105 | 4,000 | 1,050 |
| 2003-09-26 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2003-09-25 | 107 | 107 | 107 | 107 | 5,000 | 1,070 |
| 2003-09-24 | 115 | 115 | 110 | 110 | 25,000 | 1,100 |
| 2003-09-22 | 117 | 117 | 115 | 115 | 11,000 | 1,150 |
| 2003-09-19 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2003-09-18 | 115 | 125 | 112 | 124 | 75,000 | 1,240 |
| 2003-09-17 | 103 | 115 | 103 | 115 | 37,000 | 1,150 |
| 2003-09-16 | 105 | 105 | 103 | 103 | 21,000 | 1,030 |
| 2003-09-08 | 107 | 109 | 107 | 107 | 7,000 | 1,070 |
| 2003-09-04 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2003-09-03 | 106 | 106 | 103 | 103 | 11,000 | 1,030 |
| 2003-09-02 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2003-09-01 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 2003-08-29 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2003-08-28 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2003-08-21 | 107 | 107 | 107 | 107 | 5,000 | 1,070 |
| 2003-08-19 | 102 | 102 | 102 | 102 | 4,000 | 1,020 |
| 2003-08-18 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 2003-08-15 | 102 | 102 | 100 | 100 | 6,000 | 1,000 |
| 2003-08-14 | 104 | 104 | 102 | 102 | 3,000 | 1,020 |
| 2003-08-13 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2003-08-12 | 105 | 105 | 105 | 105 | 7,000 | 1,050 |
| 2003-08-11 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2003-08-08 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2003-08-05 | 106 | 106 | 106 | 106 | 3,000 | 1,060 |
| 2003-07-31 | 106 | 115 | 106 | 115 | 18,000 | 1,150 |
| 2003-07-30 | 110 | 110 | 105 | 110 | 13,000 | 1,100 |
| 2003-07-29 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2003-07-22 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2003-07-17 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2003-07-16 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2003-07-15 | 118 | 119 | 110 | 110 | 6,000 | 1,100 |
| 2003-07-14 | 110 | 119 | 110 | 118 | 13,000 | 1,180 |
| 2003-07-11 | 109 | 109 | 107 | 107 | 6,000 | 1,070 |
| 2003-07-10 | 104 | 115 | 101 | 112 | 89,000 | 1,120 |
| 2003-07-09 | 111 | 111 | 100 | 101 | 54,000 | 1,010 |
| 2003-07-08 | 110 | 110 | 106 | 110 | 15,000 | 1,100 |
| 2003-07-07 | 111 | 111 | 110 | 110 | 6,000 | 1,100 |
| 2003-07-04 | 113 | 114 | 110 | 110 | 5,000 | 1,100 |
| 2003-07-03 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2003-07-02 | 118 | 120 | 118 | 120 | 10,000 | 1,200 |
| 2003-07-01 | 117 | 118 | 117 | 118 | 12,000 | 1,180 |
| 2003-06-30 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2003-06-27 | 110 | 118 | 110 | 118 | 3,000 | 1,180 |
| 2003-06-25 | 110 | 115 | 110 | 115 | 5,000 | 1,150 |
| 2003-06-24 | 111 | 111 | 110 | 110 | 4,000 | 1,100 |
| 2003-06-19 | 113 | 113 | 110 | 110 | 13,000 | 1,100 |
| 2003-06-17 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2003-06-13 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 2003-06-12 | 113 | 113 | 110 | 110 | 5,000 | 1,100 |
| 2003-06-11 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2003-06-09 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2003-06-06 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2003-06-05 | 104 | 105 | 103 | 103 | 8,000 | 1,030 |
| 2003-06-04 | 103 | 103 | 101 | 103 | 6,000 | 1,030 |
| 2003-06-03 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2003-06-02 | 106 | 106 | 100 | 106 | 51,000 | 1,060 |
| 2003-05-28 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2003-05-27 | 136 | 143 | 130 | 143 | 14,000 | 1,430 |
| 2003-05-26 | 120 | 140 | 120 | 135 | 23,000 | 1,350 |
| 2003-05-23 | 110 | 110 | 110 | 110 | 8,000 | 1,100 |
| 2003-05-22 | 110 | 110 | 110 | 110 | 10,000 | 1,100 |
| 2003-05-21 | 105 | 107 | 105 | 107 | 22,000 | 1,070 |
| 2003-05-20 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2003-05-19 | 105 | 105 | 100 | 100 | 25,000 | 1,000 |
| 2003-05-16 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 2003-05-15 | 101 | 108 | 101 | 108 | 4,000 | 1,080 |
| 2003-05-14 | 110 | 110 | 100 | 102 | 25,000 | 1,020 |
| 2003-05-13 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 2003-05-12 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2003-05-08 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2003-05-02 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2003-05-01 | 106 | 106 | 106 | 106 | 30,000 | 1,060 |
| 2003-04-25 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2003-04-22 | 121 | 136 | 121 | 136 | 11,000 | 1,360 |
| 2003-04-21 | 121 | 121 | 120 | 120 | 3,000 | 1,200 |
| 2003-04-18 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2003-04-17 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2003-04-16 | 143 | 143 | 120 | 120 | 13,000 | 1,200 |
| 2003-04-15 | 146 | 150 | 130 | 135 | 40,000 | 1,350 |
| 2003-04-14 | 115 | 155 | 115 | 130 | 61,000 | 1,300 |
| 2003-04-10 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2003-04-09 | 95 | 100 | 95 | 100 | 17,000 | 1,000 |
| 2003-04-04 | 90 | 91 | 90 | 91 | 21,000 | 910 |
| 2003-03-17 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2003-03-14 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2003-03-11 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 2003-03-07 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2003-03-05 | 100 | 100 | 100 | 100 | 17,000 | 1,000 |
| 2003-03-04 | 96 | 97 | 96 | 97 | 3,000 | 970 |
| 2003-03-03 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2003-02-28 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2003-02-27 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2003-02-26 | 96 | 96 | 96 | 96 | 3,000 | 960 |
| 2003-02-25 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2003-02-24 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2003-02-21 | 94 | 95 | 94 | 95 | 3,000 | 950 |
| 2003-02-20 | 100 | 100 | 94 | 94 | 2,000 | 940 |
| 2003-02-19 | 97 | 97 | 95 | 95 | 3,000 | 950 |
| 2003-02-18 | 96 | 96 | 96 | 96 | 7,000 | 960 |
| 2003-02-17 | 95 | 97 | 95 | 96 | 9,000 | 960 |
| 2003-02-14 | 95 | 95 | 95 | 95 | 5,000 | 950 |
| 2003-02-13 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2003-02-10 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2003-02-04 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2003-01-29 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2003-01-28 | 96 | 96 | 95 | 95 | 4,000 | 950 |
| 2003-01-24 | 100 | 100 | 100 | 100 | 8,000 | 1,000 |
| 2003-01-20 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-08-27]1株→1.1株
