9820 エムティジェネックス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-26 | 117 | 117 | 111 | 117 | 10,000 | 1,170 |
| 2007-12-25 | 117 | 118 | 117 | 118 | 4,000 | 1,180 |
| 2007-12-21 | 118 | 118 | 115 | 115 | 6,000 | 1,150 |
| 2007-12-20 | 118 | 118 | 115 | 115 | 5,000 | 1,150 |
| 2007-12-18 | 118 | 118 | 116 | 116 | 13,000 | 1,160 |
| 2007-12-17 | 120 | 120 | 119 | 120 | 13,000 | 1,200 |
| 2007-12-14 | 122 | 122 | 122 | 122 | 11,000 | 1,220 |
| 2007-12-12 | 122 | 122 | 122 | 122 | 2,000 | 1,220 |
| 2007-12-11 | 125 | 125 | 123 | 125 | 9,000 | 1,250 |
| 2007-12-10 | 124 | 124 | 123 | 124 | 12,000 | 1,240 |
| 2007-12-07 | 125 | 125 | 124 | 124 | 3,000 | 1,240 |
| 2007-12-06 | 126 | 126 | 124 | 124 | 9,000 | 1,240 |
| 2007-12-05 | 125 | 125 | 124 | 124 | 25,000 | 1,240 |
| 2007-12-04 | 126 | 127 | 126 | 127 | 6,000 | 1,270 |
| 2007-12-03 | 131 | 131 | 127 | 127 | 39,000 | 1,270 |
| 2007-11-30 | 128 | 149 | 126 | 126 | 462,000 | 1,260 |
| 2007-11-29 | 124 | 124 | 124 | 124 | 2,000 | 1,240 |
| 2007-11-28 | 123 | 123 | 123 | 123 | 4,000 | 1,230 |
| 2007-11-26 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2007-11-22 | 124 | 125 | 124 | 125 | 16,000 | 1,250 |
| 2007-11-21 | 124 | 124 | 124 | 124 | 5,000 | 1,240 |
| 2007-11-20 | 125 | 125 | 124 | 124 | 17,000 | 1,240 |
| 2007-11-19 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2007-11-16 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2007-11-14 | 123 | 124 | 123 | 124 | 30,000 | 1,240 |
| 2007-11-13 | 124 | 124 | 123 | 123 | 18,000 | 1,230 |
| 2007-11-12 | 125 | 125 | 124 | 124 | 29,000 | 1,240 |
| 2007-11-09 | 125 | 125 | 125 | 125 | 19,000 | 1,250 |
| 2007-11-08 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2007-11-07 | 125 | 131 | 125 | 131 | 4,000 | 1,310 |
| 2007-11-06 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2007-11-02 | 124 | 124 | 124 | 124 | 2,000 | 1,240 |
| 2007-11-01 | 126 | 126 | 123 | 123 | 14,000 | 1,230 |
| 2007-10-31 | 125 | 125 | 124 | 125 | 16,000 | 1,250 |
| 2007-10-30 | 125 | 125 | 125 | 125 | 36,000 | 1,250 |
| 2007-10-29 | 125 | 125 | 123 | 124 | 62,000 | 1,240 |
| 2007-10-23 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2007-10-22 | 124 | 124 | 123 | 123 | 37,000 | 1,230 |
| 2007-10-19 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
| 2007-10-17 | 130 | 130 | 126 | 126 | 2,000 | 1,260 |
| 2007-10-16 | 124 | 125 | 124 | 125 | 37,000 | 1,250 |
| 2007-10-15 | 124 | 124 | 124 | 124 | 13,000 | 1,240 |
| 2007-10-12 | 124 | 124 | 124 | 124 | 3,000 | 1,240 |
| 2007-10-11 | 124 | 124 | 124 | 124 | 7,000 | 1,240 |
| 2007-10-10 | 127 | 127 | 126 | 126 | 4,000 | 1,260 |
| 2007-10-09 | 132 | 132 | 130 | 130 | 2,000 | 1,300 |
| 2007-10-04 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 2007-10-03 | 126 | 130 | 126 | 130 | 9,000 | 1,300 |
| 2007-10-02 | 125 | 127 | 125 | 127 | 2,000 | 1,270 |
| 2007-10-01 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2007-09-28 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2007-09-27 | 123 | 128 | 123 | 128 | 3,000 | 1,280 |
| 2007-09-26 | 122 | 122 | 122 | 122 | 51,000 | 1,220 |
| 2007-09-25 | 121 | 122 | 121 | 122 | 4,000 | 1,220 |
| 2007-09-20 | 130 | 130 | 125 | 125 | 4,000 | 1,250 |
| 2007-09-19 | 126 | 126 | 125 | 125 | 8,000 | 1,250 |
| 2007-09-18 | 127 | 127 | 126 | 126 | 25,000 | 1,260 |
| 2007-09-14 | 126 | 126 | 126 | 126 | 3,000 | 1,260 |
| 2007-09-13 | 127 | 127 | 127 | 127 | 3,000 | 1,270 |
| 2007-09-10 | 128 | 128 | 127 | 127 | 5,000 | 1,270 |
| 2007-09-06 | 129 | 129 | 128 | 128 | 4,000 | 1,280 |
| 2007-08-31 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 2007-08-30 | 130 | 130 | 128 | 128 | 5,000 | 1,280 |
| 2007-08-29 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2007-08-27 | 134 | 134 | 126 | 128 | 9,000 | 1,280 |
| 2007-08-22 | 130 | 131 | 130 | 131 | 2,000 | 1,310 |
| 2007-08-21 | 132 | 132 | 132 | 132 | 9,000 | 1,320 |
| 2007-08-20 | 125 | 130 | 125 | 130 | 18,000 | 1,300 |
| 2007-08-17 | 129 | 129 | 127 | 127 | 12,000 | 1,270 |
| 2007-08-16 | 131 | 131 | 130 | 131 | 5,000 | 1,310 |
| 2007-08-15 | 132 | 136 | 130 | 136 | 6,000 | 1,360 |
| 2007-08-14 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2007-08-13 | 131 | 131 | 131 | 131 | 2,000 | 1,310 |
| 2007-08-10 | 136 | 136 | 133 | 133 | 26,000 | 1,330 |
| 2007-08-09 | 134 | 137 | 134 | 135 | 24,000 | 1,350 |
| 2007-08-08 | 137 | 140 | 132 | 137 | 42,000 | 1,370 |
| 2007-08-07 | 143 | 143 | 142 | 142 | 4,000 | 1,420 |
| 2007-08-06 | 143 | 143 | 143 | 143 | 7,000 | 1,430 |
| 2007-08-03 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2007-08-02 | 143 | 143 | 142 | 142 | 7,000 | 1,420 |
| 2007-08-01 | 146 | 146 | 142 | 142 | 15,000 | 1,420 |
| 2007-07-31 | 146 | 146 | 145 | 145 | 2,000 | 1,450 |
| 2007-07-30 | 145 | 145 | 141 | 145 | 25,000 | 1,450 |
| 2007-07-27 | 149 | 149 | 144 | 147 | 22,000 | 1,470 |
| 2007-07-26 | 152 | 152 | 152 | 152 | 6,000 | 1,520 |
| 2007-07-25 | 154 | 154 | 152 | 152 | 6,000 | 1,520 |
| 2007-07-24 | 155 | 155 | 153 | 153 | 14,000 | 1,530 |
| 2007-07-23 | 155 | 155 | 154 | 154 | 12,000 | 1,540 |
| 2007-07-20 | 157 | 157 | 155 | 155 | 23,000 | 1,550 |
| 2007-07-19 | 158 | 158 | 155 | 157 | 34,000 | 1,570 |
| 2007-07-18 | 157 | 159 | 157 | 159 | 6,000 | 1,590 |
| 2007-07-17 | 158 | 158 | 155 | 158 | 18,000 | 1,580 |
| 2007-07-13 | 160 | 161 | 159 | 161 | 15,000 | 1,610 |
| 2007-07-12 | 165 | 165 | 161 | 161 | 8,000 | 1,610 |
| 2007-07-11 | 165 | 167 | 162 | 163 | 14,000 | 1,630 |
| 2007-07-10 | 160 | 166 | 160 | 161 | 14,000 | 1,610 |
| 2007-07-09 | 160 | 171 | 160 | 163 | 95,000 | 1,630 |
| 2007-07-06 | 157 | 161 | 157 | 159 | 31,000 | 1,590 |
| 2007-07-05 | 156 | 158 | 156 | 157 | 23,000 | 1,570 |
| 2007-07-04 | 156 | 157 | 154 | 155 | 32,000 | 1,550 |
| 2007-07-03 | 156 | 156 | 155 | 155 | 36,000 | 1,550 |
| 2007-07-02 | 155 | 173 | 154 | 155 | 361,000 | 1,550 |
| 2007-06-29 | 153 | 158 | 153 | 153 | 15,000 | 1,530 |
| 2007-06-28 | 153 | 154 | 152 | 153 | 19,000 | 1,530 |
| 2007-06-27 | 159 | 159 | 153 | 155 | 12,000 | 1,550 |
| 2007-06-26 | 157 | 160 | 155 | 157 | 72,000 | 1,570 |
| 2007-06-25 | 155 | 158 | 153 | 157 | 12,000 | 1,570 |
| 2007-06-22 | 153 | 156 | 153 | 156 | 13,000 | 1,560 |
| 2007-06-21 | 152 | 156 | 151 | 156 | 26,000 | 1,560 |
| 2007-06-20 | 153 | 161 | 150 | 152 | 78,000 | 1,520 |
| 2007-06-19 | 153 | 155 | 153 | 154 | 35,000 | 1,540 |
| 2007-06-18 | 153 | 155 | 153 | 154 | 40,000 | 1,540 |
| 2007-06-15 | 151 | 153 | 150 | 151 | 50,000 | 1,510 |
| 2007-06-14 | 148 | 161 | 147 | 153 | 214,000 | 1,530 |
| 2007-06-13 | 150 | 150 | 145 | 147 | 63,000 | 1,470 |
| 2007-06-12 | 161 | 172 | 147 | 152 | 395,000 | 1,520 |
| 2007-06-11 | 158 | 158 | 152 | 152 | 52,000 | 1,520 |
| 2007-06-08 | 157 | 162 | 156 | 158 | 37,000 | 1,580 |
| 2007-06-07 | 163 | 163 | 155 | 158 | 70,000 | 1,580 |
| 2007-06-06 | 165 | 170 | 156 | 164 | 149,000 | 1,640 |
| 2007-06-05 | 166 | 171 | 163 | 165 | 167,000 | 1,650 |
| 2007-06-04 | 169 | 182 | 165 | 171 | 288,000 | 1,710 |
| 2007-06-01 | 174 | 176 | 161 | 171 | 643,000 | 1,710 |
| 2007-05-31 | 203 | 217 | 169 | 175 | 5,022,000 | 1,750 |
| 2007-05-30 | 152 | 188 | 152 | 188 | 3,198,000 | 1,880 |
| 2007-05-29 | 134 | 139 | 134 | 138 | 7,000 | 1,380 |
| 2007-05-28 | 131 | 131 | 131 | 131 | 3,000 | 1,310 |
| 2007-05-25 | 137 | 137 | 131 | 134 | 13,000 | 1,340 |
| 2007-05-24 | 134 | 137 | 132 | 137 | 23,000 | 1,370 |
| 2007-05-23 | 132 | 134 | 131 | 134 | 17,000 | 1,340 |
| 2007-05-21 | 130 | 135 | 129 | 135 | 14,000 | 1,350 |
| 2007-05-18 | 132 | 132 | 125 | 129 | 17,000 | 1,290 |
| 2007-05-17 | 137 | 137 | 131 | 131 | 5,000 | 1,310 |
| 2007-05-16 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2007-05-15 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2007-05-14 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 2007-05-11 | 134 | 139 | 134 | 139 | 6,000 | 1,390 |
| 2007-05-10 | 142 | 142 | 142 | 142 | 5,000 | 1,420 |
| 2007-05-09 | 134 | 141 | 134 | 141 | 9,000 | 1,410 |
| 2007-05-08 | 132 | 136 | 132 | 136 | 9,000 | 1,360 |
| 2007-05-07 | 131 | 132 | 130 | 132 | 9,000 | 1,320 |
| 2007-05-01 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2007-04-27 | 131 | 131 | 131 | 131 | 2,000 | 1,310 |
| 2007-04-25 | 129 | 129 | 129 | 129 | 4,000 | 1,290 |
| 2007-04-24 | 131 | 131 | 128 | 128 | 8,000 | 1,280 |
| 2007-04-23 | 135 | 136 | 135 | 135 | 5,000 | 1,350 |
| 2007-04-20 | 139 | 139 | 136 | 136 | 2,000 | 1,360 |
| 2007-04-19 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2007-04-18 | 142 | 142 | 142 | 142 | 2,000 | 1,420 |
| 2007-04-17 | 136 | 141 | 136 | 141 | 7,000 | 1,410 |
| 2007-04-16 | 138 | 141 | 138 | 141 | 2,000 | 1,410 |
| 2007-04-13 | 141 | 141 | 140 | 140 | 9,000 | 1,400 |
| 2007-04-12 | 142 | 142 | 142 | 142 | 2,000 | 1,420 |
| 2007-04-10 | 137 | 143 | 137 | 143 | 3,000 | 1,430 |
| 2007-04-09 | 138 | 142 | 138 | 142 | 7,000 | 1,420 |
| 2007-04-06 | 142 | 142 | 141 | 141 | 7,000 | 1,410 |
| 2007-04-04 | 142 | 144 | 142 | 144 | 3,000 | 1,440 |
| 2007-04-03 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2007-04-02 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2007-03-30 | 145 | 146 | 145 | 145 | 4,000 | 1,450 |
| 2007-03-29 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2007-03-28 | 151 | 151 | 145 | 145 | 2,000 | 1,450 |
| 2007-03-27 | 146 | 151 | 146 | 151 | 3,000 | 1,510 |
| 2007-03-26 | 152 | 152 | 150 | 150 | 2,000 | 1,500 |
| 2007-03-23 | 146 | 153 | 146 | 153 | 7,000 | 1,530 |
| 2007-03-22 | 148 | 148 | 146 | 146 | 5,000 | 1,460 |
| 2007-03-20 | 150 | 150 | 149 | 150 | 3,000 | 1,500 |
| 2007-03-19 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2007-03-16 | 147 | 147 | 147 | 147 | 4,000 | 1,470 |
| 2007-03-15 | 146 | 147 | 146 | 147 | 5,000 | 1,470 |
| 2007-03-14 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2007-03-13 | 148 | 164 | 148 | 155 | 68,000 | 1,550 |
| 2007-03-12 | 146 | 147 | 146 | 147 | 2,000 | 1,470 |
| 2007-03-08 | 146 | 148 | 143 | 148 | 6,000 | 1,480 |
| 2007-03-07 | 147 | 147 | 143 | 143 | 6,000 | 1,430 |
| 2007-03-06 | 140 | 144 | 140 | 144 | 5,000 | 1,440 |
| 2007-03-05 | 142 | 142 | 136 | 136 | 16,000 | 1,360 |
| 2007-03-02 | 142 | 147 | 141 | 145 | 22,000 | 1,450 |
| 2007-03-01 | 146 | 146 | 141 | 145 | 18,000 | 1,450 |
| 2007-02-28 | 144 | 149 | 141 | 148 | 30,000 | 1,480 |
| 2007-02-27 | 155 | 155 | 154 | 155 | 13,000 | 1,550 |
| 2007-02-26 | 158 | 158 | 152 | 158 | 13,000 | 1,580 |
| 2007-02-23 | 151 | 156 | 151 | 154 | 13,000 | 1,540 |
| 2007-02-22 | 152 | 156 | 150 | 156 | 15,000 | 1,560 |
| 2007-02-21 | 155 | 156 | 150 | 151 | 31,000 | 1,510 |
| 2007-02-20 | 160 | 160 | 155 | 155 | 5,000 | 1,550 |
| 2007-02-16 | 160 | 160 | 156 | 157 | 9,000 | 1,570 |
| 2007-02-15 | 154 | 158 | 152 | 158 | 15,000 | 1,580 |
| 2007-02-14 | 157 | 157 | 156 | 156 | 8,000 | 1,560 |
| 2007-02-13 | 161 | 161 | 157 | 158 | 6,000 | 1,580 |
| 2007-02-09 | 161 | 162 | 156 | 161 | 33,000 | 1,610 |
| 2007-02-08 | 167 | 167 | 166 | 166 | 5,000 | 1,660 |
| 2007-02-07 | 170 | 179 | 164 | 164 | 100,000 | 1,640 |
| 2007-02-06 | 170 | 183 | 163 | 167 | 336,000 | 1,670 |
| 2007-02-05 | 163 | 182 | 158 | 165 | 786,000 | 1,650 |
| 2007-02-02 | 152 | 159 | 152 | 159 | 13,000 | 1,590 |
| 2007-02-01 | 152 | 157 | 152 | 157 | 4,000 | 1,570 |
| 2007-01-31 | 157 | 157 | 157 | 157 | 3,000 | 1,570 |
| 2007-01-30 | 153 | 156 | 151 | 156 | 7,000 | 1,560 |
| 2007-01-29 | 155 | 155 | 154 | 155 | 6,000 | 1,550 |
| 2007-01-26 | 157 | 157 | 154 | 157 | 20,000 | 1,570 |
| 2007-01-25 | 159 | 159 | 156 | 157 | 12,000 | 1,570 |
| 2007-01-24 | 158 | 163 | 155 | 158 | 18,000 | 1,580 |
| 2007-01-23 | 159 | 161 | 152 | 157 | 16,000 | 1,570 |
| 2007-01-22 | 159 | 160 | 156 | 158 | 69,000 | 1,580 |
| 2007-01-19 | 147 | 150 | 147 | 149 | 13,000 | 1,490 |
| 2007-01-18 | 146 | 150 | 145 | 149 | 29,000 | 1,490 |
| 2007-01-17 | 149 | 149 | 140 | 148 | 28,000 | 1,480 |
| 2007-01-16 | 147 | 151 | 147 | 151 | 33,000 | 1,510 |
| 2007-01-15 | 144 | 147 | 144 | 147 | 19,000 | 1,470 |
| 2007-01-12 | 142 | 143 | 141 | 143 | 7,000 | 1,430 |
| 2007-01-11 | 138 | 142 | 136 | 137 | 21,000 | 1,370 |
| 2007-01-10 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2007-01-09 | 136 | 138 | 135 | 135 | 5,000 | 1,350 |
| 2007-01-05 | 137 | 137 | 134 | 134 | 5,000 | 1,340 |
| 2007-01-04 | 134 | 137 | 134 | 137 | 8,000 | 1,370 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-08-27]1株→1.1株
