9820 エムティジェネックス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 182 | 182 | 181 | 182 | 5,000 | 1,820 |
| 2005-12-29 | 184 | 184 | 179 | 180 | 31,000 | 1,800 |
| 2005-12-28 | 182 | 183 | 178 | 182 | 24,000 | 1,820 |
| 2005-12-27 | 185 | 185 | 179 | 182 | 41,000 | 1,820 |
| 2005-12-26 | 187 | 188 | 183 | 184 | 37,000 | 1,840 |
| 2005-12-22 | 186 | 187 | 184 | 186 | 29,000 | 1,860 |
| 2005-12-21 | 185 | 186 | 184 | 184 | 25,000 | 1,840 |
| 2005-12-20 | 186 | 186 | 183 | 184 | 43,000 | 1,840 |
| 2005-12-19 | 185 | 187 | 184 | 187 | 29,000 | 1,870 |
| 2005-12-16 | 187 | 187 | 183 | 184 | 43,000 | 1,840 |
| 2005-12-15 | 187 | 188 | 187 | 187 | 10,000 | 1,870 |
| 2005-12-14 | 189 | 190 | 186 | 186 | 57,000 | 1,860 |
| 2005-12-13 | 193 | 193 | 186 | 186 | 38,000 | 1,860 |
| 2005-12-12 | 187 | 196 | 183 | 190 | 121,000 | 1,900 |
| 2005-12-09 | 181 | 189 | 180 | 185 | 131,000 | 1,850 |
| 2005-12-08 | 183 | 183 | 181 | 181 | 71,000 | 1,810 |
| 2005-12-07 | 188 | 188 | 181 | 183 | 117,000 | 1,830 |
| 2005-12-06 | 188 | 188 | 182 | 184 | 108,000 | 1,840 |
| 2005-12-05 | 185 | 215 | 185 | 189 | 1,686,000 | 1,890 |
| 2005-12-02 | 180 | 183 | 179 | 180 | 36,000 | 1,800 |
| 2005-12-01 | 180 | 181 | 178 | 180 | 49,000 | 1,800 |
| 2005-11-30 | 187 | 187 | 181 | 181 | 48,000 | 1,810 |
| 2005-11-29 | 186 | 186 | 182 | 186 | 45,000 | 1,860 |
| 2005-11-28 | 178 | 186 | 178 | 185 | 73,000 | 1,850 |
| 2005-11-25 | 175 | 176 | 175 | 176 | 26,000 | 1,760 |
| 2005-11-24 | 180 | 180 | 174 | 176 | 42,000 | 1,760 |
| 2005-11-22 | 180 | 180 | 177 | 179 | 50,000 | 1,790 |
| 2005-11-21 | 181 | 184 | 178 | 180 | 73,000 | 1,800 |
| 2005-11-18 | 180 | 183 | 179 | 181 | 76,000 | 1,810 |
| 2005-11-17 | 183 | 184 | 177 | 184 | 108,000 | 1,840 |
| 2005-11-16 | 187 | 187 | 176 | 181 | 446,000 | 1,810 |
| 2005-11-15 | 180 | 219 | 178 | 186 | 2,275,000 | 1,860 |
| 2005-11-14 | 176 | 177 | 175 | 177 | 19,000 | 1,770 |
| 2005-11-11 | 175 | 176 | 174 | 175 | 12,000 | 1,750 |
| 2005-11-10 | 179 | 179 | 176 | 176 | 31,000 | 1,760 |
| 2005-11-09 | 180 | 180 | 176 | 179 | 26,000 | 1,790 |
| 2005-11-08 | 176 | 180 | 175 | 175 | 59,000 | 1,750 |
| 2005-11-07 | 175 | 175 | 172 | 175 | 48,000 | 1,750 |
| 2005-11-04 | 174 | 174 | 172 | 172 | 37,000 | 1,720 |
| 2005-11-02 | 175 | 175 | 172 | 173 | 28,000 | 1,730 |
| 2005-11-01 | 171 | 175 | 171 | 172 | 26,000 | 1,720 |
| 2005-10-31 | 177 | 177 | 170 | 175 | 66,000 | 1,750 |
| 2005-10-28 | 182 | 182 | 172 | 174 | 57,000 | 1,740 |
| 2005-10-27 | 173 | 182 | 173 | 179 | 231,000 | 1,790 |
| 2005-10-26 | 170 | 173 | 168 | 171 | 37,000 | 1,710 |
| 2005-10-25 | 170 | 170 | 169 | 169 | 59,000 | 1,690 |
| 2005-10-24 | 166 | 169 | 166 | 169 | 41,000 | 1,690 |
| 2005-10-21 | 169 | 169 | 165 | 166 | 65,000 | 1,660 |
| 2005-10-20 | 170 | 170 | 168 | 170 | 17,000 | 1,700 |
| 2005-10-19 | 168 | 173 | 165 | 165 | 76,000 | 1,650 |
| 2005-10-18 | 167 | 168 | 164 | 165 | 65,000 | 1,650 |
| 2005-10-17 | 166 | 167 | 165 | 165 | 54,000 | 1,650 |
| 2005-10-14 | 167 | 170 | 164 | 170 | 67,000 | 1,700 |
| 2005-10-13 | 166 | 167 | 165 | 166 | 19,000 | 1,660 |
| 2005-10-12 | 167 | 169 | 167 | 168 | 15,000 | 1,680 |
| 2005-10-11 | 166 | 168 | 166 | 167 | 27,000 | 1,670 |
| 2005-10-07 | 169 | 169 | 169 | 169 | 8,000 | 1,690 |
| 2005-10-06 | 172 | 172 | 169 | 169 | 13,000 | 1,690 |
| 2005-10-05 | 171 | 172 | 170 | 172 | 17,000 | 1,720 |
| 2005-10-04 | 172 | 172 | 168 | 169 | 30,000 | 1,690 |
| 2005-10-03 | 168 | 169 | 165 | 167 | 28,000 | 1,670 |
| 2005-09-30 | 169 | 172 | 165 | 165 | 122,000 | 1,650 |
| 2005-09-29 | 163 | 192 | 163 | 168 | 1,105,000 | 1,680 |
| 2005-09-28 | 162 | 164 | 161 | 163 | 38,000 | 1,630 |
| 2005-09-27 | 172 | 172 | 166 | 166 | 48,000 | 1,660 |
| 2005-09-26 | 175 | 175 | 172 | 172 | 41,000 | 1,720 |
| 2005-09-22 | 176 | 176 | 175 | 175 | 41,000 | 1,750 |
| 2005-09-21 | 177 | 177 | 175 | 176 | 36,000 | 1,760 |
| 2005-09-20 | 176 | 176 | 174 | 174 | 48,000 | 1,740 |
| 2005-09-16 | 175 | 178 | 174 | 176 | 49,000 | 1,760 |
| 2005-09-15 | 181 | 181 | 175 | 175 | 66,000 | 1,750 |
| 2005-09-14 | 180 | 182 | 179 | 180 | 25,000 | 1,800 |
| 2005-09-13 | 180 | 180 | 178 | 178 | 45,000 | 1,780 |
| 2005-09-12 | 176 | 179 | 176 | 177 | 37,000 | 1,770 |
| 2005-09-09 | 175 | 175 | 173 | 174 | 17,000 | 1,740 |
| 2005-09-08 | 172 | 176 | 172 | 172 | 19,000 | 1,720 |
| 2005-09-07 | 175 | 177 | 171 | 172 | 46,000 | 1,720 |
| 2005-09-06 | 180 | 180 | 175 | 175 | 67,000 | 1,750 |
| 2005-09-05 | 181 | 181 | 176 | 177 | 49,000 | 1,770 |
| 2005-09-02 | 180 | 184 | 176 | 178 | 107,000 | 1,780 |
| 2005-09-01 | 180 | 182 | 176 | 181 | 180,000 | 1,810 |
| 2005-08-31 | 172 | 192 | 171 | 190 | 562,000 | 1,900 |
| 2005-08-30 | 170 | 172 | 167 | 169 | 53,000 | 1,690 |
| 2005-08-29 | 170 | 170 | 167 | 169 | 22,000 | 1,690 |
| 2005-08-26 | 170 | 176 | 166 | 166 | 121,000 | 1,660 |
| 2005-08-25 | 168 | 168 | 164 | 165 | 32,000 | 1,650 |
| 2005-08-24 | 166 | 168 | 166 | 168 | 8,000 | 1,680 |
| 2005-08-23 | 166 | 169 | 164 | 164 | 31,000 | 1,640 |
| 2005-08-22 | 168 | 168 | 165 | 165 | 26,000 | 1,650 |
| 2005-08-19 | 169 | 169 | 165 | 166 | 26,000 | 1,660 |
| 2005-08-18 | 170 | 170 | 169 | 169 | 9,000 | 1,690 |
| 2005-08-17 | 171 | 171 | 168 | 169 | 27,000 | 1,690 |
| 2005-08-16 | 168 | 169 | 168 | 168 | 9,000 | 1,680 |
| 2005-08-15 | 169 | 170 | 167 | 168 | 33,000 | 1,680 |
| 2005-08-12 | 173 | 175 | 168 | 170 | 64,000 | 1,700 |
| 2005-08-11 | 166 | 178 | 162 | 168 | 202,000 | 1,680 |
| 2005-08-10 | 162 | 170 | 162 | 170 | 55,000 | 1,700 |
| 2005-08-09 | 160 | 162 | 156 | 162 | 45,000 | 1,620 |
| 2005-08-08 | 153 | 160 | 152 | 160 | 45,000 | 1,600 |
| 2005-08-05 | 165 | 167 | 163 | 163 | 21,000 | 1,630 |
| 2005-08-04 | 171 | 171 | 160 | 165 | 145,000 | 1,650 |
| 2005-08-03 | 185 | 185 | 164 | 167 | 557,000 | 1,670 |
| 2005-08-02 | 168 | 212 | 165 | 188 | 1,776,000 | 1,880 |
| 2005-08-01 | 169 | 169 | 162 | 164 | 104,000 | 1,640 |
| 2005-07-29 | 161 | 163 | 159 | 159 | 43,000 | 1,590 |
| 2005-07-28 | 162 | 162 | 159 | 159 | 46,000 | 1,590 |
| 2005-07-27 | 157 | 162 | 156 | 159 | 42,000 | 1,590 |
| 2005-07-26 | 150 | 160 | 150 | 155 | 80,000 | 1,550 |
| 2005-07-25 | 149 | 151 | 149 | 150 | 12,000 | 1,500 |
| 2005-07-22 | 151 | 155 | 151 | 151 | 29,000 | 1,510 |
| 2005-07-21 | 153 | 153 | 152 | 152 | 10,000 | 1,520 |
| 2005-07-20 | 151 | 154 | 151 | 153 | 16,000 | 1,530 |
| 2005-07-19 | 158 | 158 | 150 | 150 | 56,000 | 1,500 |
| 2005-07-15 | 152 | 159 | 152 | 154 | 65,000 | 1,540 |
| 2005-07-14 | 150 | 174 | 150 | 155 | 611,000 | 1,550 |
| 2005-07-13 | 147 | 150 | 147 | 150 | 25,000 | 1,500 |
| 2005-07-12 | 151 | 151 | 148 | 150 | 13,000 | 1,500 |
| 2005-07-11 | 155 | 156 | 148 | 150 | 17,000 | 1,500 |
| 2005-07-08 | 147 | 150 | 146 | 150 | 13,000 | 1,500 |
| 2005-07-07 | 148 | 155 | 148 | 150 | 24,000 | 1,500 |
| 2005-07-06 | 150 | 154 | 150 | 153 | 7,000 | 1,530 |
| 2005-07-05 | 156 | 156 | 150 | 150 | 39,000 | 1,500 |
| 2005-07-04 | 147 | 155 | 145 | 152 | 51,000 | 1,520 |
| 2005-07-01 | 150 | 152 | 146 | 147 | 64,000 | 1,470 |
| 2005-06-30 | 160 | 161 | 152 | 155 | 169,000 | 1,550 |
| 2005-06-29 | 157 | 164 | 151 | 151 | 493,000 | 1,510 |
| 2005-06-28 | 138 | 183 | 138 | 172 | 1,831,000 | 1,720 |
| 2005-06-27 | 137 | 137 | 135 | 137 | 17,000 | 1,370 |
| 2005-06-24 | 139 | 139 | 137 | 137 | 20,000 | 1,370 |
| 2005-06-23 | 136 | 138 | 136 | 138 | 23,000 | 1,380 |
| 2005-06-22 | 137 | 137 | 135 | 136 | 28,000 | 1,360 |
| 2005-06-21 | 137 | 138 | 136 | 137 | 19,000 | 1,370 |
| 2005-06-20 | 138 | 138 | 135 | 137 | 21,000 | 1,370 |
| 2005-06-17 | 136 | 138 | 135 | 137 | 40,000 | 1,370 |
| 2005-06-16 | 139 | 139 | 136 | 138 | 22,000 | 1,380 |
| 2005-06-15 | 137 | 138 | 136 | 138 | 20,000 | 1,380 |
| 2005-06-14 | 138 | 138 | 136 | 136 | 19,000 | 1,360 |
| 2005-06-13 | 136 | 137 | 135 | 136 | 19,000 | 1,360 |
| 2005-06-10 | 139 | 139 | 135 | 136 | 23,000 | 1,360 |
| 2005-06-09 | 135 | 138 | 135 | 136 | 34,000 | 1,360 |
| 2005-06-08 | 135 | 139 | 135 | 135 | 21,000 | 1,350 |
| 2005-06-07 | 138 | 142 | 138 | 140 | 10,000 | 1,400 |
| 2005-06-06 | 140 | 141 | 137 | 141 | 30,000 | 1,410 |
| 2005-06-03 | 143 | 143 | 138 | 138 | 13,000 | 1,380 |
| 2005-06-02 | 135 | 139 | 135 | 139 | 13,000 | 1,390 |
| 2005-06-01 | 142 | 143 | 137 | 139 | 33,000 | 1,390 |
| 2005-05-31 | 130 | 137 | 126 | 137 | 92,000 | 1,370 |
| 2005-05-30 | 130 | 135 | 129 | 131 | 33,000 | 1,310 |
| 2005-05-27 | 137 | 138 | 132 | 135 | 61,000 | 1,350 |
| 2005-05-26 | 137 | 141 | 137 | 137 | 32,000 | 1,370 |
| 2005-05-25 | 146 | 146 | 140 | 141 | 47,000 | 1,410 |
| 2005-05-24 | 153 | 155 | 145 | 147 | 50,000 | 1,470 |
| 2005-05-23 | 158 | 158 | 148 | 148 | 39,000 | 1,480 |
| 2005-05-20 | 160 | 160 | 155 | 157 | 34,000 | 1,570 |
| 2005-05-19 | 153 | 167 | 153 | 155 | 220,000 | 1,550 |
| 2005-05-18 | 150 | 152 | 144 | 148 | 26,000 | 1,480 |
| 2005-05-17 | 158 | 163 | 141 | 148 | 64,000 | 1,480 |
| 2005-05-16 | 160 | 160 | 158 | 158 | 26,000 | 1,580 |
| 2005-05-13 | 164 | 167 | 162 | 164 | 37,000 | 1,640 |
| 2005-05-12 | 170 | 170 | 163 | 166 | 119,000 | 1,660 |
| 2005-05-11 | 158 | 174 | 156 | 164 | 529,000 | 1,640 |
| 2005-05-10 | 165 | 165 | 157 | 158 | 139,000 | 1,580 |
| 2005-05-09 | 169 | 169 | 162 | 165 | 145,000 | 1,650 |
| 2005-05-06 | 166 | 166 | 161 | 164 | 188,000 | 1,640 |
| 2005-05-02 | 172 | 176 | 169 | 171 | 149,000 | 1,710 |
| 2005-04-28 | 176 | 177 | 167 | 168 | 532,000 | 1,680 |
| 2005-04-27 | 162 | 194 | 160 | 179 | 2,704,000 | 1,790 |
| 2005-04-26 | 164 | 171 | 153 | 157 | 764,000 | 1,570 |
| 2005-04-25 | 153 | 189 | 146 | 169 | 2,648,000 | 1,690 |
| 2005-04-22 | 143 | 146 | 136 | 143 | 195,000 | 1,430 |
| 2005-04-21 | 137 | 140 | 135 | 139 | 78,000 | 1,390 |
| 2005-04-20 | 145 | 146 | 140 | 141 | 71,000 | 1,410 |
| 2005-04-19 | 138 | 149 | 135 | 140 | 178,000 | 1,400 |
| 2005-04-18 | 155 | 156 | 137 | 142 | 235,000 | 1,420 |
| 2005-04-15 | 150 | 165 | 143 | 151 | 1,229,000 | 1,510 |
| 2005-04-14 | 143 | 143 | 134 | 136 | 136,000 | 1,360 |
| 2005-04-13 | 153 | 156 | 142 | 145 | 222,000 | 1,450 |
| 2005-04-12 | 151 | 170 | 145 | 148 | 1,055,000 | 1,480 |
| 2005-04-11 | 131 | 178 | 131 | 146 | 1,418,000 | 1,460 |
| 2005-04-08 | 127 | 131 | 127 | 130 | 20,000 | 1,300 |
| 2005-04-07 | 123 | 127 | 123 | 127 | 5,000 | 1,270 |
| 2005-04-06 | 128 | 129 | 124 | 125 | 17,000 | 1,250 |
| 2005-04-05 | 130 | 130 | 124 | 124 | 22,000 | 1,240 |
| 2005-04-04 | 116 | 132 | 116 | 128 | 50,000 | 1,280 |
| 2005-04-01 | 120 | 120 | 113 | 113 | 15,000 | 1,130 |
| 2005-03-31 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2005-03-30 | 122 | 122 | 122 | 122 | 5,000 | 1,220 |
| 2005-03-28 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2005-03-25 | 127 | 129 | 122 | 129 | 5,000 | 1,290 |
| 2005-03-24 | 122 | 138 | 122 | 138 | 9,000 | 1,380 |
| 2005-03-22 | 121 | 121 | 121 | 121 | 8,000 | 1,210 |
| 2005-03-18 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2005-03-17 | 121 | 122 | 120 | 120 | 5,000 | 1,200 |
| 2005-03-16 | 122 | 124 | 122 | 124 | 10,000 | 1,240 |
| 2005-03-14 | 122 | 122 | 122 | 122 | 4,000 | 1,220 |
| 2005-03-11 | 128 | 129 | 122 | 122 | 7,000 | 1,220 |
| 2005-03-10 | 128 | 130 | 123 | 123 | 29,000 | 1,230 |
| 2005-03-09 | 125 | 128 | 124 | 128 | 11,000 | 1,280 |
| 2005-03-08 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2005-03-07 | 120 | 122 | 120 | 122 | 5,000 | 1,220 |
| 2005-03-04 | 121 | 121 | 119 | 119 | 5,000 | 1,190 |
| 2005-03-03 | 119 | 121 | 118 | 121 | 4,000 | 1,210 |
| 2005-03-02 | 115 | 118 | 115 | 118 | 14,000 | 1,180 |
| 2005-03-01 | 114 | 117 | 114 | 117 | 5,000 | 1,170 |
| 2005-02-28 | 112 | 114 | 112 | 114 | 39,000 | 1,140 |
| 2005-02-25 | 112 | 113 | 112 | 112 | 11,000 | 1,120 |
| 2005-02-24 | 112 | 112 | 112 | 112 | 9,000 | 1,120 |
| 2005-02-23 | 112 | 112 | 112 | 112 | 13,000 | 1,120 |
| 2005-02-22 | 112 | 112 | 112 | 112 | 8,000 | 1,120 |
| 2005-02-21 | 115 | 115 | 112 | 112 | 12,000 | 1,120 |
| 2005-02-18 | 112 | 112 | 110 | 110 | 16,000 | 1,100 |
| 2005-02-17 | 115 | 115 | 110 | 110 | 16,000 | 1,100 |
| 2005-02-16 | 116 | 117 | 112 | 115 | 20,000 | 1,150 |
| 2005-02-15 | 114 | 115 | 114 | 114 | 5,000 | 1,140 |
| 2005-02-14 | 111 | 111 | 110 | 110 | 17,000 | 1,100 |
| 2005-02-10 | 113 | 113 | 110 | 113 | 15,000 | 1,130 |
| 2005-02-09 | 114 | 114 | 112 | 113 | 7,000 | 1,130 |
| 2005-02-08 | 110 | 110 | 110 | 110 | 16,000 | 1,100 |
| 2005-02-07 | 115 | 115 | 113 | 114 | 13,000 | 1,140 |
| 2005-02-04 | 110 | 114 | 110 | 114 | 6,000 | 1,140 |
| 2005-02-03 | 110 | 114 | 110 | 114 | 9,000 | 1,140 |
| 2005-02-02 | 110 | 110 | 107 | 108 | 8,000 | 1,080 |
| 2005-02-01 | 105 | 110 | 105 | 110 | 21,000 | 1,100 |
| 2005-01-31 | 107 | 109 | 106 | 109 | 3,000 | 1,090 |
| 2005-01-28 | 109 | 111 | 107 | 107 | 4,000 | 1,070 |
| 2005-01-27 | 108 | 108 | 107 | 107 | 3,000 | 1,070 |
| 2005-01-26 | 107 | 109 | 105 | 109 | 18,000 | 1,090 |
| 2005-01-25 | 107 | 109 | 107 | 109 | 2,000 | 1,090 |
| 2005-01-24 | 108 | 109 | 107 | 109 | 3,000 | 1,090 |
| 2005-01-21 | 105 | 111 | 105 | 110 | 14,000 | 1,100 |
| 2005-01-20 | 108 | 109 | 107 | 109 | 21,000 | 1,090 |
| 2005-01-19 | 105 | 106 | 105 | 105 | 15,000 | 1,050 |
| 2005-01-18 | 110 | 110 | 104 | 108 | 14,000 | 1,080 |
| 2005-01-17 | 103 | 109 | 103 | 109 | 10,000 | 1,090 |
| 2005-01-14 | 100 | 103 | 100 | 103 | 12,000 | 1,030 |
| 2005-01-13 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2005-01-12 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2005-01-11 | 106 | 110 | 104 | 109 | 18,000 | 1,090 |
| 2005-01-07 | 100 | 105 | 100 | 105 | 10,000 | 1,050 |
| 2005-01-06 | 105 | 105 | 105 | 105 | 6,000 | 1,050 |
| 2005-01-05 | 105 | 105 | 100 | 102 | 24,000 | 1,020 |
| 2005-01-04 | 105 | 105 | 104 | 105 | 7,000 | 1,050 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-08-27]1株→1.1株
