9820 エムティジェネックス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	98	98	95	95	2,000	950
2004-12-29	102	102	98	98	8,000	980
2004-12-28	97	98	97	98	4,000	980
2004-12-27	94	100	94	96	19,000	960
2004-12-24	93	99	92	93	26,000	930
2004-12-22	93	94	93	93	13,000	930
2004-12-21	95	95	92	92	13,000	920
2004-12-20	99	103	94	94	17,000	940
2004-12-17	97	97	97	97	19,000	970
2004-12-16	97	97	96	97	10,000	970
2004-12-15	97	97	97	97	3,000	970
2004-12-10	97	98	97	98	4,000	980
2004-12-09	99	99	99	99	1,000	990
2004-12-08	99	99	97	97	6,000	970
2004-12-07	100	103	98	99	9,000	990
2004-12-06	97	105	97	105	4,000	1,050
2004-12-03	99	105	99	105	3,000	1,050
2004-12-02	99	99	99	99	3,000	990
2004-12-01	99	99	99	99	3,000	990
2004-11-30	100	102	98	99	12,000	990
2004-11-29	102	102	100	100	3,000	1,000
2004-11-26	102	102	102	102	7,000	1,020
2004-11-25	104	104	100	100	9,000	1,000
2004-11-24	100	100	100	100	4,000	1,000
2004-11-22	101	101	101	101	5,000	1,010
2004-11-19	100	101	100	100	4,000	1,000
2004-11-18	101	101	101	101	1,000	1,010
2004-11-17	100	100	100	100	5,000	1,000
2004-11-16	104	104	96	100	16,000	1,000
2004-11-15	101	106	101	106	17,000	1,060
2004-11-12	100	102	98	102	7,000	1,020
2004-11-10	94	94	94	94	5,000	940
2004-11-09	100	100	100	100	1,000	1,000
2004-11-08	101	101	100	100	3,000	1,000
2004-11-05	102	102	101	101	2,000	1,010
2004-11-04	101	101	101	101	1,000	1,010
2004-11-02	109	109	101	101	3,000	1,010
2004-10-29	103	103	103	103	1,000	1,030
2004-10-26	101	101	101	101	3,000	1,010
2004-10-25	105	105	105	105	2,000	1,050
2004-10-22	103	103	102	102	19,000	1,020
2004-10-21	103	103	103	103	2,000	1,030
2004-10-20	114	114	105	105	3,000	1,050
2004-10-18	110	110	110	110	5,000	1,100
2004-10-15	110	110	110	110	5,000	1,100
2004-10-14	112	112	108	108	3,000	1,080
2004-10-13	119	119	119	119	1,000	1,190
2004-10-12	119	119	119	119	1,000	1,190
2004-10-08	116	116	115	115	8,000	1,150
2004-10-06	115	115	115	115	4,000	1,150
2004-10-05	115	115	115	115	3,000	1,150
2004-10-04	115	115	115	115	1,000	1,150
2004-10-01	120	120	111	111	11,000	1,110
2004-09-30	118	118	118	118	3,000	1,180
2004-09-29	117	117	117	117	2,000	1,170
2004-09-27	115	115	115	115	1,000	1,150
2004-09-24	115	115	112	115	6,000	1,150
2004-09-22	118	120	115	115	21,000	1,150
2004-09-21	120	120	117	117	6,000	1,170
2004-09-16	120	120	120	120	3,000	1,200
2004-09-15	120	120	120	120	5,000	1,200
2004-09-14	120	120	120	120	2,000	1,200
2004-09-10	120	120	120	120	5,000	1,200
2004-09-09	120	120	120	120	3,000	1,200
2004-09-07	118	118	116	116	2,000	1,160
2004-09-06	120	120	120	120	5,000	1,200
2004-09-03	120	120	120	120	3,000	1,200
2004-09-02	120	120	120	120	2,000	1,200
2004-09-01	110	120	110	120	3,000	1,200
2004-08-31	132	132	125	125	12,000	1,250
2004-08-30	130	130	130	130	3,000	1,300
2004-08-27	115	116	115	116	4,000	1,160
2004-08-26	114	116	114	116	18,000	1,160
2004-08-25	114	114	114	114	11,000	1,140
2004-08-24	116	116	115	115	7,000	1,150
2004-08-23	119	119	119	119	5,000	1,190
2004-08-20	116	116	115	115	2,000	1,150
2004-08-19	113	113	111	111	29,000	1,110
2004-08-18	115	115	115	115	10,000	1,150
2004-08-12	108	108	108	108	1,000	1,080
2004-08-11	115	115	110	110	4,000	1,100
2004-08-10	110	110	110	110	2,000	1,100
2004-08-09	110	110	96	96	6,000	960
2004-08-06	110	110	110	110	5,000	1,100
2004-08-05	109	109	109	109	2,000	1,090
2004-08-04	111	111	111	111	8,000	1,110
2004-08-03	118	118	118	118	5,000	1,180
2004-08-02	120	120	115	115	7,000	1,150
2004-07-28	123	123	111	111	17,000	1,110
2004-07-27	121	121	121	121	20,000	1,210
2004-07-26	130	130	130	130	3,000	1,300
2004-07-23	120	123	120	123	2,000	1,230
2004-07-20	127	127	117	117	2,000	1,170
2004-07-15	115	115	115	115	3,000	1,150
2004-07-13	125	125	120	120	10,000	1,200
2004-07-12	134	134	125	125	32,000	1,250
2004-07-09	125	135	120	135	32,000	1,350
2004-07-08	117	120	117	120	25,000	1,200
2004-07-07	110	110	110	110	3,000	1,100
2004-07-06	111	111	111	111	2,000	1,110
2004-07-05	117	117	117	117	8,000	1,170
2004-07-02	117	117	115	115	10,000	1,150
2004-07-01	112	120	112	120	7,000	1,200
2004-06-30	114	114	114	114	17,000	1,140
2004-06-29	114	114	114	114	2,000	1,140
2004-06-28	114	114	114	114	5,000	1,140
2004-06-25	114	115	114	115	3,000	1,150
2004-06-24	111	111	111	111	2,000	1,110
2004-06-21	116	116	111	111	2,000	1,110
2004-06-17	103	103	103	103	1,000	1,030
2004-06-16	108	108	108	108	3,000	1,080
2004-06-15	110	110	110	110	2,000	1,100
2004-06-10	110	110	110	110	3,000	1,100
2004-06-09	109	109	109	109	1,000	1,090
2004-06-08	108	108	108	108	1,000	1,080
2004-06-07	108	108	108	108	1,000	1,080
2004-06-04	108	108	108	108	9,000	1,080
2004-06-03	110	110	110	110	1,000	1,100
2004-05-31	105	108	105	105	12,000	1,050
2004-05-26	105	105	105	105	1,000	1,050
2004-05-21	118	118	108	108	4,000	1,080
2004-05-19	102	102	102	102	7,000	1,020
2004-05-17	103	103	90	90	13,000	900
2004-05-11	114	114	114	114	10,000	1,140
2004-05-10	114	114	114	114	3,000	1,140
2004-05-07	115	120	111	120	20,000	1,200
2004-05-06	120	120	120	120	5,000	1,200
2004-04-28	125	125	125	125	5,000	1,250
2004-04-27	121	121	119	119	27,000	1,190
2004-04-26	130	130	120	120	35,000	1,200
2004-04-23	130	130	130	130	7,000	1,300
2004-04-22	130	130	130	130	9,000	1,300
2004-04-21	133	133	132	132	7,000	1,320
2004-04-20	139	139	134	134	5,000	1,340
2004-04-19	140	140	140	140	1,000	1,400
2004-04-15	146	146	140	140	12,000	1,400
2004-04-14	145	146	145	146	5,000	1,460
2004-04-13	140	144	140	144	10,000	1,440
2004-04-12	140	140	140	140	1,000	1,400
2004-04-09	140	140	140	140	19,000	1,400
2004-04-08	136	136	136	136	11,000	1,360
2004-04-07	137	140	137	140	10,000	1,400
2004-04-06	135	135	135	135	20,000	1,350
2004-04-05	135	140	126	140	46,000	1,400
2004-04-02	130	135	127	135	117,000	1,350
2004-04-01	125	125	121	122	4,000	1,220
2004-03-31	135	135	121	129	18,000	1,290
2004-03-30	135	135	135	135	10,000	1,350
2004-03-26	127	127	127	127	5,000	1,270
2004-03-25	130	130	126	126	8,000	1,260
2004-03-23	130	130	130	130	1,000	1,300
2004-03-22	130	130	130	130	1,000	1,300
2004-03-19	134	135	132	135	7,000	1,350
2004-03-18	124	130	124	126	21,000	1,260
2004-03-17	120	124	120	124	78,000	1,240
2004-03-16	125	125	125	125	3,000	1,250
2004-03-15	135	135	135	135	1,000	1,350
2004-03-12	135	136	130	136	16,000	1,360
2004-03-11	122	130	120	130	3,000	1,300
2004-03-10	125	125	115	115	7,000	1,150
2004-03-09	120	120	120	120	12,000	1,200
2004-03-08	125	125	125	125	70,000	1,250
2004-03-04	135	135	135	135	10,000	1,350
2004-03-03	130	130	121	130	7,000	1,300
2004-03-02	130	130	123	130	20,000	1,300
2004-03-01	125	125	125	125	23,000	1,250
2004-02-27	120	120	115	120	21,000	1,200
2004-02-25	115	115	115	115	9,000	1,150
2004-02-24	110	113	110	113	3,000	1,130
2004-02-23	112	112	110	110	2,000	1,100
2004-02-20	109	109	109	109	9,000	1,090
2004-02-17	122	122	121	121	5,000	1,210
2004-02-16	125	125	121	121	5,000	1,210
2004-02-13	121	121	121	121	3,000	1,210
2004-02-10	130	130	125	125	2,000	1,250
2004-02-09	125	125	120	120	5,000	1,200
2004-02-06	120	121	120	121	6,000	1,210
2004-02-05	136	140	128	128	16,000	1,280
2004-02-04	130	145	130	135	21,000	1,350
2004-02-03	133	133	130	130	9,000	1,300
2004-02-02	150	150	129	133	72,000	1,330
2004-01-30	114	163	114	159	126,000	1,590
2004-01-29	111	113	103	113	13,000	1,130
2004-01-28	103	105	103	105	12,000	1,050
2004-01-27	105	105	105	105	1,000	1,050
2004-01-26	104	104	103	103	8,000	1,030
2004-01-23	104	104	102	102	12,000	1,020
2004-01-22	107	107	105	107	3,000	1,070
2004-01-20	113	113	107	107	18,000	1,070
2004-01-19	107	110	107	110	7,000	1,100
2004-01-16	110	110	110	110	7,000	1,100
2004-01-15	110	111	110	111	6,000	1,110
2004-01-14	111	112	109	109	12,000	1,090
2004-01-13	109	109	107	109	8,000	1,090
2004-01-09	106	107	104	104	8,000	1,040
2004-01-08	106	106	95	95	7,000	950
2004-01-07	105	105	105	105	1,000	1,050
2004-01-06	100	101	100	101	2,000	1,010

分割・併合履歴： [2017-09-27]1株→0.1株 [1991-08-27]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30