9820 エムティジェネックス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 46 | 46 | 46 | 46 | 1,000 | 460 |
| 2008-12-24 | 44 | 45 | 44 | 45 | 7,000 | 450 |
| 2008-12-22 | 45 | 45 | 43 | 43 | 25,000 | 430 |
| 2008-12-19 | 45 | 45 | 43 | 44 | 6,000 | 440 |
| 2008-12-17 | 47 | 48 | 46 | 46 | 3,000 | 460 |
| 2008-12-15 | 47 | 47 | 47 | 47 | 1,000 | 470 |
| 2008-12-12 | 45 | 46 | 45 | 46 | 2,000 | 460 |
| 2008-12-11 | 45 | 46 | 44 | 44 | 9,000 | 440 |
| 2008-12-10 | 45 | 49 | 44 | 44 | 10,000 | 440 |
| 2008-12-08 | 50 | 50 | 50 | 50 | 7,000 | 500 |
| 2008-12-05 | 50 | 50 | 50 | 50 | 4,000 | 500 |
| 2008-11-28 | 51 | 51 | 51 | 51 | 3,000 | 510 |
| 2008-11-27 | 51 | 51 | 51 | 51 | 4,000 | 510 |
| 2008-11-21 | 48 | 51 | 48 | 51 | 6,000 | 510 |
| 2008-11-20 | 52 | 52 | 50 | 50 | 4,000 | 500 |
| 2008-11-19 | 49 | 49 | 49 | 49 | 1,000 | 490 |
| 2008-11-18 | 53 | 53 | 53 | 53 | 8,000 | 530 |
| 2008-11-17 | 52 | 52 | 52 | 52 | 2,000 | 520 |
| 2008-11-14 | 52 | 52 | 52 | 52 | 2,000 | 520 |
| 2008-11-12 | 50 | 52 | 50 | 52 | 4,000 | 520 |
| 2008-11-11 | 52 | 52 | 52 | 52 | 2,000 | 520 |
| 2008-11-10 | 52 | 52 | 51 | 51 | 5,000 | 510 |
| 2008-11-07 | 52 | 52 | 51 | 51 | 19,000 | 510 |
| 2008-11-06 | 55 | 55 | 52 | 52 | 5,000 | 520 |
| 2008-11-05 | 54 | 55 | 53 | 55 | 4,000 | 550 |
| 2008-10-31 | 54 | 54 | 54 | 54 | 1,000 | 540 |
| 2008-10-30 | 58 | 65 | 54 | 59 | 30,000 | 590 |
| 2008-10-28 | 55 | 55 | 55 | 55 | 1,000 | 550 |
| 2008-10-27 | 51 | 51 | 50 | 50 | 10,000 | 500 |
| 2008-10-24 | 51 | 51 | 51 | 51 | 7,000 | 510 |
| 2008-10-23 | 51 | 51 | 51 | 51 | 6,000 | 510 |
| 2008-10-22 | 52 | 52 | 52 | 52 | 1,000 | 520 |
| 2008-10-21 | 55 | 55 | 50 | 50 | 4,000 | 500 |
| 2008-10-14 | 45 | 55 | 45 | 55 | 3,000 | 550 |
| 2008-10-10 | 41 | 44 | 40 | 44 | 14,000 | 440 |
| 2008-10-09 | 49 | 49 | 49 | 49 | 1,000 | 490 |
| 2008-10-08 | 55 | 62 | 41 | 62 | 29,000 | 620 |
| 2008-10-07 | 57 | 63 | 50 | 63 | 19,000 | 630 |
| 2008-10-06 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2008-10-03 | 63 | 64 | 56 | 61 | 12,000 | 610 |
| 2008-10-02 | 65 | 65 | 65 | 65 | 4,000 | 650 |
| 2008-10-01 | 66 | 66 | 66 | 66 | 1,000 | 660 |
| 2008-09-30 | 65 | 65 | 65 | 65 | 6,000 | 650 |
| 2008-09-18 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2008-09-16 | 65 | 70 | 65 | 70 | 5,000 | 700 |
| 2008-09-12 | 66 | 66 | 64 | 66 | 18,000 | 660 |
| 2008-09-11 | 67 | 67 | 64 | 67 | 14,000 | 670 |
| 2008-09-10 | 65 | 69 | 64 | 67 | 29,000 | 670 |
| 2008-09-05 | 72 | 72 | 70 | 70 | 25,000 | 700 |
| 2008-09-04 | 75 | 75 | 73 | 73 | 3,000 | 730 |
| 2008-09-03 | 72 | 75 | 72 | 75 | 2,000 | 750 |
| 2008-09-02 | 75 | 75 | 72 | 72 | 13,000 | 720 |
| 2008-09-01 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2008-08-29 | 72 | 80 | 72 | 80 | 2,000 | 800 |
| 2008-08-28 | 73 | 73 | 72 | 72 | 12,000 | 720 |
| 2008-08-27 | 70 | 73 | 70 | 73 | 32,000 | 730 |
| 2008-08-26 | 75 | 75 | 73 | 75 | 7,000 | 750 |
| 2008-08-25 | 78 | 79 | 75 | 75 | 8,000 | 750 |
| 2008-08-22 | 75 | 78 | 74 | 74 | 20,000 | 740 |
| 2008-08-21 | 73 | 75 | 73 | 75 | 6,000 | 750 |
| 2008-08-20 | 75 | 75 | 74 | 74 | 17,000 | 740 |
| 2008-08-19 | 80 | 80 | 74 | 74 | 25,000 | 740 |
| 2008-08-18 | 80 | 91 | 76 | 78 | 352,000 | 780 |
| 2008-08-15 | 78 | 78 | 73 | 75 | 39,000 | 750 |
| 2008-08-14 | 81 | 81 | 81 | 81 | 6,000 | 810 |
| 2008-08-13 | 84 | 84 | 80 | 81 | 13,000 | 810 |
| 2008-08-08 | 84 | 84 | 84 | 84 | 15,000 | 840 |
| 2008-08-07 | 87 | 88 | 84 | 84 | 11,000 | 840 |
| 2008-08-05 | 89 | 89 | 88 | 88 | 53,000 | 880 |
| 2008-08-04 | 89 | 89 | 89 | 89 | 5,000 | 890 |
| 2008-08-01 | 89 | 89 | 89 | 89 | 7,000 | 890 |
| 2008-07-30 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2008-07-24 | 89 | 89 | 89 | 89 | 10,000 | 890 |
| 2008-07-23 | 89 | 89 | 89 | 89 | 2,000 | 890 |
| 2008-07-22 | 89 | 89 | 89 | 89 | 4,000 | 890 |
| 2008-07-17 | 93 | 95 | 90 | 90 | 8,000 | 900 |
| 2008-07-16 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2008-07-15 | 90 | 90 | 90 | 90 | 7,000 | 900 |
| 2008-07-14 | 91 | 95 | 89 | 95 | 12,000 | 950 |
| 2008-07-11 | 90 | 93 | 90 | 93 | 2,000 | 930 |
| 2008-07-10 | 90 | 90 | 90 | 90 | 4,000 | 900 |
| 2008-07-08 | 91 | 91 | 90 | 90 | 6,000 | 900 |
| 2008-07-02 | 91 | 99 | 90 | 99 | 11,000 | 990 |
| 2008-07-01 | 90 | 90 | 90 | 90 | 10,000 | 900 |
| 2008-06-30 | 95 | 95 | 94 | 94 | 5,000 | 940 |
| 2008-06-27 | 95 | 95 | 93 | 93 | 7,000 | 930 |
| 2008-06-26 | 98 | 98 | 95 | 95 | 7,000 | 950 |
| 2008-06-24 | 98 | 99 | 98 | 99 | 2,000 | 990 |
| 2008-06-23 | 94 | 98 | 94 | 98 | 12,000 | 980 |
| 2008-06-20 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2008-06-18 | 101 | 101 | 97 | 97 | 2,000 | 970 |
| 2008-06-16 | 96 | 98 | 96 | 98 | 2,000 | 980 |
| 2008-06-13 | 98 | 98 | 98 | 98 | 5,000 | 980 |
| 2008-06-10 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2008-06-09 | 101 | 102 | 100 | 102 | 7,000 | 1,020 |
| 2008-06-06 | 100 | 105 | 100 | 101 | 8,000 | 1,010 |
| 2008-06-05 | 101 | 101 | 100 | 101 | 3,000 | 1,010 |
| 2008-06-04 | 100 | 101 | 100 | 101 | 4,000 | 1,010 |
| 2008-06-03 | 100 | 101 | 99 | 101 | 6,000 | 1,010 |
| 2008-06-02 | 101 | 102 | 101 | 102 | 7,000 | 1,020 |
| 2008-05-30 | 102 | 102 | 102 | 102 | 3,000 | 1,020 |
| 2008-05-29 | 104 | 104 | 102 | 103 | 9,000 | 1,030 |
| 2008-05-28 | 107 | 107 | 103 | 103 | 5,000 | 1,030 |
| 2008-05-27 | 106 | 108 | 106 | 108 | 7,000 | 1,080 |
| 2008-05-26 | 104 | 104 | 102 | 102 | 5,000 | 1,020 |
| 2008-05-22 | 102 | 103 | 102 | 102 | 7,000 | 1,020 |
| 2008-05-21 | 103 | 103 | 102 | 102 | 4,000 | 1,020 |
| 2008-05-20 | 103 | 104 | 103 | 104 | 11,000 | 1,040 |
| 2008-05-19 | 107 | 107 | 104 | 104 | 10,000 | 1,040 |
| 2008-05-16 | 108 | 111 | 103 | 107 | 21,000 | 1,070 |
| 2008-05-15 | 117 | 118 | 110 | 118 | 30,000 | 1,180 |
| 2008-05-14 | 110 | 122 | 110 | 118 | 155,000 | 1,180 |
| 2008-05-13 | 106 | 109 | 106 | 109 | 25,000 | 1,090 |
| 2008-05-12 | 103 | 105 | 103 | 105 | 9,000 | 1,050 |
| 2008-05-09 | 102 | 105 | 100 | 105 | 18,000 | 1,050 |
| 2008-05-08 | 102 | 104 | 102 | 104 | 8,000 | 1,040 |
| 2008-05-07 | 101 | 101 | 101 | 101 | 3,000 | 1,010 |
| 2008-05-02 | 104 | 107 | 101 | 104 | 18,000 | 1,040 |
| 2008-05-01 | 101 | 103 | 100 | 103 | 6,000 | 1,030 |
| 2008-04-30 | 98 | 107 | 96 | 99 | 95,000 | 990 |
| 2008-04-28 | 98 | 98 | 95 | 95 | 12,000 | 950 |
| 2008-04-25 | 99 | 102 | 97 | 98 | 20,000 | 980 |
| 2008-04-24 | 108 | 109 | 99 | 101 | 53,000 | 1,010 |
| 2008-04-23 | 97 | 117 | 97 | 104 | 284,000 | 1,040 |
| 2008-04-22 | 97 | 100 | 95 | 100 | 36,000 | 1,000 |
| 2008-04-21 | 102 | 102 | 94 | 99 | 99,000 | 990 |
| 2008-04-18 | 115 | 116 | 99 | 102 | 212,000 | 1,020 |
| 2008-04-17 | 94 | 120 | 91 | 120 | 902,000 | 1,200 |
| 2008-04-16 | 89 | 92 | 89 | 90 | 8,000 | 900 |
| 2008-04-15 | 89 | 90 | 89 | 89 | 7,000 | 890 |
| 2008-04-14 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2008-04-11 | 93 | 96 | 90 | 90 | 14,000 | 900 |
| 2008-04-10 | 90 | 90 | 89 | 89 | 9,000 | 890 |
| 2008-04-09 | 93 | 93 | 93 | 93 | 3,000 | 930 |
| 2008-04-08 | 96 | 97 | 91 | 91 | 20,000 | 910 |
| 2008-04-07 | 86 | 93 | 86 | 91 | 11,000 | 910 |
| 2008-04-04 | 89 | 90 | 88 | 88 | 11,000 | 880 |
| 2008-04-03 | 85 | 92 | 83 | 90 | 24,000 | 900 |
| 2008-04-02 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2008-04-01 | 85 | 85 | 85 | 85 | 5,000 | 850 |
| 2008-03-31 | 86 | 86 | 85 | 86 | 10,000 | 860 |
| 2008-03-28 | 88 | 106 | 83 | 85 | 117,000 | 850 |
| 2008-03-27 | 87 | 88 | 87 | 88 | 8,000 | 880 |
| 2008-03-26 | 86 | 86 | 85 | 85 | 8,000 | 850 |
| 2008-03-25 | 86 | 89 | 84 | 84 | 37,000 | 840 |
| 2008-03-24 | 86 | 86 | 85 | 86 | 25,000 | 860 |
| 2008-03-21 | 88 | 88 | 85 | 85 | 76,000 | 850 |
| 2008-03-19 | 88 | 88 | 87 | 88 | 16,000 | 880 |
| 2008-03-18 | 90 | 90 | 87 | 87 | 20,000 | 870 |
| 2008-03-17 | 91 | 91 | 90 | 90 | 7,000 | 900 |
| 2008-03-14 | 94 | 94 | 89 | 90 | 24,000 | 900 |
| 2008-03-12 | 95 | 96 | 95 | 96 | 3,000 | 960 |
| 2008-03-11 | 93 | 95 | 93 | 95 | 4,000 | 950 |
| 2008-03-10 | 93 | 101 | 93 | 96 | 9,000 | 960 |
| 2008-03-07 | 98 | 98 | 96 | 96 | 2,000 | 960 |
| 2008-03-06 | 96 | 99 | 96 | 99 | 2,000 | 990 |
| 2008-03-05 | 95 | 95 | 95 | 95 | 6,000 | 950 |
| 2008-03-03 | 97 | 98 | 97 | 98 | 3,000 | 980 |
| 2008-02-29 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2008-02-28 | 100 | 100 | 100 | 100 | 22,000 | 1,000 |
| 2008-02-26 | 110 | 110 | 102 | 102 | 4,000 | 1,020 |
| 2008-02-25 | 101 | 101 | 100 | 100 | 7,000 | 1,000 |
| 2008-02-19 | 112 | 112 | 112 | 112 | 4,000 | 1,120 |
| 2008-02-18 | 107 | 114 | 107 | 114 | 9,000 | 1,140 |
| 2008-02-14 | 95 | 110 | 95 | 110 | 12,000 | 1,100 |
| 2008-02-13 | 96 | 100 | 96 | 100 | 6,000 | 1,000 |
| 2008-02-06 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2008-02-04 | 102 | 112 | 102 | 112 | 8,000 | 1,120 |
| 2008-01-31 | 105 | 106 | 105 | 106 | 2,000 | 1,060 |
| 2008-01-29 | 98 | 104 | 98 | 104 | 4,000 | 1,040 |
| 2008-01-25 | 98 | 106 | 98 | 106 | 3,000 | 1,060 |
| 2008-01-24 | 86 | 95 | 86 | 93 | 5,000 | 930 |
| 2008-01-23 | 86 | 87 | 85 | 85 | 9,000 | 850 |
| 2008-01-22 | 87 | 88 | 84 | 88 | 9,000 | 880 |
| 2008-01-21 | 92 | 93 | 92 | 92 | 18,000 | 920 |
| 2008-01-18 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2008-01-17 | 92 | 97 | 92 | 97 | 2,000 | 970 |
| 2008-01-16 | 95 | 97 | 91 | 91 | 11,000 | 910 |
| 2008-01-11 | 103 | 103 | 100 | 101 | 9,000 | 1,010 |
| 2008-01-10 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2008-01-09 | 105 | 110 | 104 | 110 | 5,000 | 1,100 |
| 2008-01-08 | 104 | 110 | 104 | 110 | 2,000 | 1,100 |
| 2008-01-07 | 111 | 111 | 105 | 105 | 7,000 | 1,050 |
| 2008-01-04 | 111 | 111 | 110 | 110 | 3,000 | 1,100 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-08-27]1株→1.1株
