9820 エムティジェネックス(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 132 | 134 | 130 | 134 | 39,000 | 1,340 |
| 2006-12-28 | 133 | 133 | 133 | 133 | 2,000 | 1,330 |
| 2006-12-27 | 132 | 133 | 128 | 133 | 24,000 | 1,330 |
| 2006-12-26 | 134 | 134 | 132 | 132 | 21,000 | 1,320 |
| 2006-12-25 | 137 | 137 | 132 | 132 | 15,000 | 1,320 |
| 2006-12-22 | 130 | 137 | 130 | 137 | 18,000 | 1,370 |
| 2006-12-21 | 137 | 137 | 131 | 131 | 27,000 | 1,310 |
| 2006-12-20 | 138 | 139 | 136 | 138 | 13,000 | 1,380 |
| 2006-12-19 | 138 | 138 | 137 | 137 | 8,000 | 1,370 |
| 2006-12-18 | 137 | 141 | 137 | 140 | 30,000 | 1,400 |
| 2006-12-15 | 141 | 141 | 140 | 140 | 10,000 | 1,400 |
| 2006-12-14 | 141 | 142 | 139 | 142 | 21,000 | 1,420 |
| 2006-12-13 | 138 | 142 | 138 | 142 | 10,000 | 1,420 |
| 2006-12-12 | 142 | 142 | 139 | 139 | 15,000 | 1,390 |
| 2006-12-11 | 142 | 143 | 141 | 142 | 8,000 | 1,420 |
| 2006-12-08 | 141 | 143 | 140 | 140 | 20,000 | 1,400 |
| 2006-12-07 | 142 | 146 | 140 | 146 | 20,000 | 1,460 |
| 2006-12-06 | 143 | 146 | 143 | 146 | 8,000 | 1,460 |
| 2006-12-05 | 145 | 146 | 144 | 146 | 4,000 | 1,460 |
| 2006-12-04 | 145 | 145 | 143 | 143 | 4,000 | 1,430 |
| 2006-12-01 | 154 | 154 | 149 | 150 | 13,000 | 1,500 |
| 2006-11-30 | 150 | 158 | 150 | 151 | 17,000 | 1,510 |
| 2006-11-29 | 143 | 155 | 143 | 151 | 41,000 | 1,510 |
| 2006-11-28 | 134 | 147 | 134 | 147 | 55,000 | 1,470 |
| 2006-11-27 | 129 | 136 | 129 | 135 | 18,000 | 1,350 |
| 2006-11-24 | 131 | 134 | 128 | 134 | 13,000 | 1,340 |
| 2006-11-22 | 125 | 138 | 122 | 136 | 43,000 | 1,360 |
| 2006-11-21 | 128 | 131 | 125 | 125 | 47,000 | 1,250 |
| 2006-11-20 | 143 | 143 | 131 | 131 | 106,000 | 1,310 |
| 2006-11-17 | 154 | 154 | 150 | 150 | 15,000 | 1,500 |
| 2006-11-16 | 153 | 155 | 152 | 153 | 18,000 | 1,530 |
| 2006-11-15 | 155 | 156 | 151 | 153 | 20,000 | 1,530 |
| 2006-11-14 | 158 | 158 | 153 | 156 | 34,000 | 1,560 |
| 2006-11-13 | 163 | 163 | 157 | 159 | 8,000 | 1,590 |
| 2006-11-10 | 160 | 164 | 160 | 164 | 9,000 | 1,640 |
| 2006-11-09 | 167 | 167 | 160 | 163 | 20,000 | 1,630 |
| 2006-11-08 | 166 | 166 | 164 | 164 | 24,000 | 1,640 |
| 2006-11-07 | 168 | 168 | 164 | 166 | 9,000 | 1,660 |
| 2006-11-06 | 167 | 167 | 165 | 167 | 11,000 | 1,670 |
| 2006-11-02 | 169 | 169 | 167 | 167 | 8,000 | 1,670 |
| 2006-11-01 | 166 | 168 | 166 | 168 | 14,000 | 1,680 |
| 2006-10-31 | 166 | 174 | 165 | 167 | 34,000 | 1,670 |
| 2006-10-30 | 169 | 171 | 166 | 167 | 27,000 | 1,670 |
| 2006-10-27 | 172 | 173 | 170 | 171 | 27,000 | 1,710 |
| 2006-10-26 | 171 | 172 | 170 | 171 | 19,000 | 1,710 |
| 2006-10-25 | 170 | 172 | 170 | 170 | 43,000 | 1,700 |
| 2006-10-24 | 170 | 171 | 168 | 169 | 39,000 | 1,690 |
| 2006-10-23 | 171 | 171 | 168 | 169 | 47,000 | 1,690 |
| 2006-10-20 | 172 | 172 | 170 | 172 | 18,000 | 1,720 |
| 2006-10-19 | 173 | 175 | 172 | 174 | 36,000 | 1,740 |
| 2006-10-18 | 174 | 175 | 172 | 173 | 19,000 | 1,730 |
| 2006-10-17 | 177 | 177 | 171 | 174 | 35,000 | 1,740 |
| 2006-10-16 | 167 | 175 | 167 | 175 | 51,000 | 1,750 |
| 2006-10-13 | 162 | 171 | 162 | 171 | 51,000 | 1,710 |
| 2006-10-12 | 165 | 168 | 165 | 166 | 12,000 | 1,660 |
| 2006-10-11 | 170 | 176 | 166 | 166 | 72,000 | 1,660 |
| 2006-10-10 | 178 | 179 | 166 | 173 | 59,000 | 1,730 |
| 2006-10-06 | 181 | 182 | 177 | 182 | 25,000 | 1,820 |
| 2006-10-05 | 185 | 185 | 182 | 183 | 23,000 | 1,830 |
| 2006-10-04 | 187 | 187 | 183 | 183 | 40,000 | 1,830 |
| 2006-10-03 | 187 | 187 | 184 | 184 | 34,000 | 1,840 |
| 2006-10-02 | 185 | 187 | 183 | 185 | 36,000 | 1,850 |
| 2006-09-29 | 190 | 190 | 183 | 183 | 49,000 | 1,830 |
| 2006-09-28 | 182 | 185 | 181 | 185 | 39,000 | 1,850 |
| 2006-09-27 | 183 | 185 | 182 | 183 | 33,000 | 1,830 |
| 2006-09-26 | 182 | 183 | 180 | 183 | 21,000 | 1,830 |
| 2006-09-25 | 183 | 188 | 182 | 182 | 30,000 | 1,820 |
| 2006-09-22 | 186 | 188 | 185 | 185 | 29,000 | 1,850 |
| 2006-09-21 | 190 | 192 | 185 | 188 | 131,000 | 1,880 |
| 2006-09-20 | 195 | 195 | 190 | 190 | 116,000 | 1,900 |
| 2006-09-19 | 203 | 210 | 194 | 195 | 420,000 | 1,950 |
| 2006-09-15 | 197 | 205 | 196 | 204 | 359,000 | 2,040 |
| 2006-09-14 | 197 | 198 | 194 | 198 | 223,000 | 1,980 |
| 2006-09-13 | 198 | 199 | 196 | 197 | 127,000 | 1,970 |
| 2006-09-12 | 199 | 199 | 195 | 198 | 156,000 | 1,980 |
| 2006-09-11 | 198 | 201 | 198 | 199 | 87,000 | 1,990 |
| 2006-09-08 | 195 | 200 | 195 | 198 | 95,000 | 1,980 |
| 2006-09-07 | 200 | 200 | 195 | 197 | 123,000 | 1,970 |
| 2006-09-06 | 201 | 216 | 196 | 201 | 1,529,000 | 2,010 |
| 2006-09-05 | 198 | 198 | 194 | 198 | 105,000 | 1,980 |
| 2006-09-04 | 192 | 205 | 191 | 196 | 518,000 | 1,960 |
| 2006-09-01 | 192 | 193 | 189 | 192 | 82,000 | 1,920 |
| 2006-08-31 | 196 | 196 | 191 | 191 | 73,000 | 1,910 |
| 2006-08-30 | 192 | 195 | 190 | 195 | 113,000 | 1,950 |
| 2006-08-29 | 190 | 192 | 189 | 190 | 65,000 | 1,900 |
| 2006-08-28 | 197 | 197 | 188 | 190 | 169,000 | 1,900 |
| 2006-08-25 | 207 | 207 | 194 | 195 | 238,000 | 1,950 |
| 2006-08-24 | 213 | 222 | 206 | 207 | 1,407,000 | 2,070 |
| 2006-08-23 | 195 | 210 | 194 | 207 | 626,000 | 2,070 |
| 2006-08-22 | 196 | 196 | 193 | 196 | 67,000 | 1,960 |
| 2006-08-21 | 193 | 196 | 191 | 195 | 144,000 | 1,950 |
| 2006-08-18 | 193 | 193 | 190 | 191 | 82,000 | 1,910 |
| 2006-08-17 | 196 | 196 | 191 | 192 | 193,000 | 1,920 |
| 2006-08-16 | 199 | 219 | 191 | 193 | 2,099,000 | 1,930 |
| 2006-08-15 | 196 | 197 | 191 | 194 | 146,000 | 1,940 |
| 2006-08-14 | 192 | 194 | 189 | 193 | 114,000 | 1,930 |
| 2006-08-11 | 195 | 198 | 189 | 190 | 147,000 | 1,900 |
| 2006-08-10 | 187 | 190 | 186 | 186 | 98,000 | 1,860 |
| 2006-08-09 | 186 | 205 | 186 | 190 | 775,000 | 1,900 |
| 2006-08-08 | 187 | 187 | 185 | 185 | 13,000 | 1,850 |
| 2006-08-07 | 190 | 191 | 183 | 185 | 89,000 | 1,850 |
| 2006-08-04 | 196 | 197 | 191 | 193 | 53,000 | 1,930 |
| 2006-08-03 | 194 | 201 | 192 | 196 | 120,000 | 1,960 |
| 2006-08-02 | 195 | 195 | 191 | 194 | 39,000 | 1,940 |
| 2006-08-01 | 190 | 202 | 187 | 190 | 297,000 | 1,900 |
| 2006-07-31 | 184 | 200 | 182 | 185 | 155,000 | 1,850 |
| 2006-07-28 | 189 | 198 | 186 | 186 | 70,000 | 1,860 |
| 2006-07-27 | 196 | 196 | 183 | 192 | 154,000 | 1,920 |
| 2006-07-26 | 213 | 213 | 192 | 196 | 423,000 | 1,960 |
| 2006-07-25 | 193 | 204 | 182 | 203 | 524,000 | 2,030 |
| 2006-07-24 | 182 | 190 | 176 | 184 | 258,000 | 1,840 |
| 2006-07-21 | 174 | 182 | 172 | 179 | 212,000 | 1,790 |
| 2006-07-20 | 185 | 195 | 174 | 178 | 799,000 | 1,780 |
| 2006-07-19 | 167 | 206 | 167 | 180 | 4,080,000 | 1,800 |
| 2006-07-18 | 182 | 182 | 161 | 162 | 201,000 | 1,620 |
| 2006-07-14 | 186 | 187 | 182 | 187 | 74,000 | 1,870 |
| 2006-07-13 | 192 | 193 | 185 | 192 | 91,000 | 1,920 |
| 2006-07-12 | 203 | 203 | 191 | 197 | 106,000 | 1,970 |
| 2006-07-11 | 209 | 209 | 200 | 200 | 83,000 | 2,000 |
| 2006-07-10 | 206 | 211 | 200 | 211 | 89,000 | 2,110 |
| 2006-07-07 | 213 | 216 | 208 | 209 | 175,000 | 2,090 |
| 2006-07-06 | 219 | 219 | 210 | 213 | 148,000 | 2,130 |
| 2006-07-05 | 216 | 220 | 213 | 216 | 190,000 | 2,160 |
| 2006-07-04 | 215 | 232 | 215 | 220 | 833,000 | 2,200 |
| 2006-07-03 | 217 | 218 | 212 | 215 | 220,000 | 2,150 |
| 2006-06-30 | 214 | 236 | 211 | 220 | 2,257,000 | 2,200 |
| 2006-06-29 | 211 | 212 | 208 | 210 | 129,000 | 2,100 |
| 2006-06-28 | 214 | 214 | 209 | 212 | 139,000 | 2,120 |
| 2006-06-27 | 217 | 219 | 211 | 215 | 165,000 | 2,150 |
| 2006-06-26 | 218 | 220 | 213 | 216 | 165,000 | 2,160 |
| 2006-06-23 | 221 | 223 | 212 | 222 | 268,000 | 2,220 |
| 2006-06-22 | 233 | 235 | 214 | 223 | 565,000 | 2,230 |
| 2006-06-21 | 252 | 265 | 221 | 228 | 4,582,000 | 2,280 |
| 2006-06-20 | 225 | 263 | 224 | 231 | 5,701,000 | 2,310 |
| 2006-06-19 | 210 | 217 | 205 | 210 | 361,000 | 2,100 |
| 2006-06-16 | 215 | 219 | 206 | 210 | 344,000 | 2,100 |
| 2006-06-15 | 210 | 224 | 202 | 210 | 1,011,000 | 2,100 |
| 2006-06-14 | 202 | 227 | 192 | 201 | 953,000 | 2,010 |
| 2006-06-13 | 219 | 220 | 207 | 207 | 352,000 | 2,070 |
| 2006-06-12 | 224 | 225 | 215 | 224 | 227,000 | 2,240 |
| 2006-06-09 | 234 | 234 | 210 | 222 | 673,000 | 2,220 |
| 2006-06-08 | 246 | 267 | 211 | 225 | 3,406,000 | 2,250 |
| 2006-06-07 | 230 | 298 | 230 | 256 | 6,753,000 | 2,560 |
| 2006-06-06 | 230 | 232 | 214 | 220 | 563,000 | 2,200 |
| 2006-06-05 | 245 | 248 | 223 | 235 | 881,000 | 2,350 |
| 2006-06-02 | 310 | 319 | 230 | 240 | 3,761,000 | 2,400 |
| 2006-06-01 | 245 | 305 | 243 | 305 | 6,743,000 | 3,050 |
| 2006-05-31 | 255 | 264 | 223 | 225 | 1,833,000 | 2,250 |
| 2006-05-30 | 324 | 328 | 262 | 275 | 5,018,000 | 2,750 |
| 2006-05-29 | 263 | 305 | 253 | 300 | 12,827,000 | 3,000 |
| 2006-05-26 | 225 | 275 | 210 | 233 | 10,803,000 | 2,330 |
| 2006-05-25 | 181 | 216 | 181 | 210 | 4,717,000 | 2,100 |
| 2006-05-24 | 167 | 171 | 165 | 166 | 27,000 | 1,660 |
| 2006-05-23 | 170 | 170 | 166 | 166 | 12,000 | 1,660 |
| 2006-05-22 | 169 | 174 | 169 | 171 | 12,000 | 1,710 |
| 2006-05-19 | 169 | 169 | 169 | 169 | 3,000 | 1,690 |
| 2006-05-18 | 165 | 174 | 164 | 172 | 13,000 | 1,720 |
| 2006-05-17 | 169 | 174 | 166 | 173 | 26,000 | 1,730 |
| 2006-05-16 | 177 | 177 | 169 | 172 | 62,000 | 1,720 |
| 2006-05-15 | 180 | 182 | 176 | 176 | 9,000 | 1,760 |
| 2006-05-12 | 180 | 182 | 177 | 181 | 75,000 | 1,810 |
| 2006-05-11 | 185 | 191 | 183 | 185 | 22,000 | 1,850 |
| 2006-05-10 | 193 | 193 | 183 | 188 | 76,000 | 1,880 |
| 2006-05-09 | 201 | 202 | 193 | 193 | 88,000 | 1,930 |
| 2006-05-08 | 192 | 205 | 190 | 203 | 429,000 | 2,030 |
| 2006-05-02 | 183 | 198 | 183 | 188 | 332,000 | 1,880 |
| 2006-05-01 | 181 | 183 | 179 | 183 | 6,000 | 1,830 |
| 2006-04-28 | 184 | 187 | 178 | 178 | 55,000 | 1,780 |
| 2006-04-27 | 180 | 181 | 180 | 181 | 4,000 | 1,810 |
| 2006-04-26 | 177 | 183 | 177 | 180 | 14,000 | 1,800 |
| 2006-04-25 | 179 | 181 | 176 | 181 | 14,000 | 1,810 |
| 2006-04-24 | 175 | 181 | 175 | 181 | 13,000 | 1,810 |
| 2006-04-21 | 181 | 182 | 177 | 177 | 17,000 | 1,770 |
| 2006-04-20 | 181 | 181 | 176 | 177 | 125,000 | 1,770 |
| 2006-04-19 | 175 | 197 | 175 | 188 | 852,000 | 1,880 |
| 2006-04-18 | 170 | 172 | 170 | 171 | 6,000 | 1,710 |
| 2006-04-17 | 172 | 175 | 168 | 175 | 21,000 | 1,750 |
| 2006-04-14 | 175 | 175 | 175 | 175 | 4,000 | 1,750 |
| 2006-04-13 | 176 | 176 | 172 | 174 | 7,000 | 1,740 |
| 2006-04-12 | 173 | 176 | 173 | 175 | 5,000 | 1,750 |
| 2006-04-11 | 178 | 179 | 176 | 178 | 19,000 | 1,780 |
| 2006-04-10 | 178 | 180 | 176 | 176 | 24,000 | 1,760 |
| 2006-04-07 | 178 | 180 | 173 | 179 | 44,000 | 1,790 |
| 2006-04-06 | 171 | 178 | 170 | 178 | 34,000 | 1,780 |
| 2006-04-05 | 176 | 177 | 174 | 174 | 44,000 | 1,740 |
| 2006-04-04 | 174 | 188 | 173 | 175 | 482,000 | 1,750 |
| 2006-04-03 | 169 | 175 | 165 | 170 | 110,000 | 1,700 |
| 2006-03-31 | 166 | 166 | 164 | 164 | 11,000 | 1,640 |
| 2006-03-30 | 166 | 168 | 165 | 166 | 23,000 | 1,660 |
| 2006-03-29 | 165 | 175 | 162 | 166 | 93,000 | 1,660 |
| 2006-03-28 | 164 | 164 | 160 | 163 | 20,000 | 1,630 |
| 2006-03-27 | 166 | 169 | 166 | 168 | 13,000 | 1,680 |
| 2006-03-24 | 169 | 169 | 167 | 167 | 21,000 | 1,670 |
| 2006-03-23 | 168 | 180 | 167 | 168 | 64,000 | 1,680 |
| 2006-03-22 | 168 | 168 | 167 | 168 | 10,000 | 1,680 |
| 2006-03-20 | 166 | 168 | 166 | 168 | 8,000 | 1,680 |
| 2006-03-17 | 166 | 166 | 166 | 166 | 4,000 | 1,660 |
| 2006-03-16 | 166 | 167 | 166 | 167 | 2,000 | 1,670 |
| 2006-03-15 | 170 | 175 | 170 | 170 | 12,000 | 1,700 |
| 2006-03-14 | 175 | 175 | 175 | 175 | 4,000 | 1,750 |
| 2006-03-13 | 166 | 178 | 164 | 175 | 41,000 | 1,750 |
| 2006-03-10 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 2006-03-09 | 155 | 165 | 155 | 159 | 13,000 | 1,590 |
| 2006-03-08 | 160 | 160 | 160 | 160 | 8,000 | 1,600 |
| 2006-03-07 | 166 | 167 | 165 | 165 | 5,000 | 1,650 |
| 2006-03-06 | 160 | 168 | 160 | 168 | 4,000 | 1,680 |
| 2006-03-02 | 170 | 175 | 169 | 169 | 7,000 | 1,690 |
| 2006-03-01 | 171 | 171 | 168 | 171 | 12,000 | 1,710 |
| 2006-02-28 | 173 | 175 | 168 | 173 | 33,000 | 1,730 |
| 2006-02-27 | 183 | 183 | 170 | 180 | 8,000 | 1,800 |
| 2006-02-24 | 170 | 180 | 170 | 178 | 29,000 | 1,780 |
| 2006-02-23 | 158 | 169 | 158 | 169 | 18,000 | 1,690 |
| 2006-02-22 | 148 | 156 | 148 | 156 | 42,000 | 1,560 |
| 2006-02-21 | 152 | 156 | 135 | 153 | 46,000 | 1,530 |
| 2006-02-20 | 174 | 174 | 151 | 161 | 44,000 | 1,610 |
| 2006-02-17 | 184 | 184 | 178 | 178 | 36,000 | 1,780 |
| 2006-02-16 | 184 | 184 | 183 | 184 | 4,000 | 1,840 |
| 2006-02-15 | 184 | 187 | 184 | 184 | 13,000 | 1,840 |
| 2006-02-14 | 185 | 186 | 180 | 184 | 75,000 | 1,840 |
| 2006-02-13 | 194 | 194 | 186 | 186 | 44,000 | 1,860 |
| 2006-02-10 | 192 | 193 | 188 | 189 | 58,000 | 1,890 |
| 2006-02-09 | 194 | 195 | 192 | 193 | 22,000 | 1,930 |
| 2006-02-08 | 195 | 195 | 192 | 193 | 20,000 | 1,930 |
| 2006-02-07 | 192 | 196 | 192 | 194 | 29,000 | 1,940 |
| 2006-02-06 | 193 | 195 | 191 | 191 | 11,000 | 1,910 |
| 2006-02-03 | 191 | 198 | 189 | 195 | 57,000 | 1,950 |
| 2006-02-02 | 197 | 197 | 189 | 189 | 32,000 | 1,890 |
| 2006-02-01 | 191 | 192 | 188 | 192 | 100,000 | 1,920 |
| 2006-01-31 | 188 | 217 | 188 | 193 | 532,000 | 1,930 |
| 2006-01-30 | 185 | 188 | 185 | 187 | 31,000 | 1,870 |
| 2006-01-27 | 188 | 188 | 186 | 188 | 13,000 | 1,880 |
| 2006-01-26 | 187 | 187 | 183 | 183 | 17,000 | 1,830 |
| 2006-01-25 | 183 | 185 | 183 | 183 | 28,000 | 1,830 |
| 2006-01-24 | 180 | 185 | 180 | 185 | 15,000 | 1,850 |
| 2006-01-23 | 181 | 183 | 181 | 183 | 7,000 | 1,830 |
| 2006-01-20 | 189 | 195 | 187 | 187 | 30,000 | 1,870 |
| 2006-01-19 | 174 | 188 | 174 | 188 | 73,000 | 1,880 |
| 2006-01-18 | 198 | 198 | 178 | 182 | 135,000 | 1,820 |
| 2006-01-17 | 207 | 208 | 198 | 200 | 92,000 | 2,000 |
| 2006-01-16 | 210 | 211 | 201 | 208 | 204,000 | 2,080 |
| 2006-01-13 | 190 | 225 | 190 | 202 | 3,089,000 | 2,020 |
| 2006-01-12 | 186 | 189 | 182 | 187 | 96,000 | 1,870 |
| 2006-01-11 | 182 | 183 | 181 | 182 | 25,000 | 1,820 |
| 2006-01-10 | 183 | 185 | 181 | 182 | 31,000 | 1,820 |
| 2006-01-06 | 185 | 185 | 178 | 183 | 54,000 | 1,830 |
| 2006-01-05 | 179 | 183 | 178 | 182 | 34,000 | 1,820 |
| 2006-01-04 | 182 | 182 | 178 | 182 | 23,000 | 1,820 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-08-27]1株→1.1株
