9820 エムティジェネックス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 111 | 111 | 111 | 111 | 3,000 | 1,110 |
| 2009-12-29 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2009-12-28 | 110 | 111 | 110 | 111 | 2,000 | 1,110 |
| 2009-12-25 | 108 | 108 | 107 | 107 | 2,000 | 1,070 |
| 2009-12-24 | 107 | 107 | 106 | 106 | 6,000 | 1,060 |
| 2009-12-22 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2009-12-21 | 105 | 107 | 105 | 107 | 11,000 | 1,070 |
| 2009-12-18 | 101 | 104 | 101 | 104 | 6,000 | 1,040 |
| 2009-12-17 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2009-12-15 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
| 2009-12-14 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2009-12-11 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2009-12-10 | 104 | 104 | 103 | 104 | 3,000 | 1,040 |
| 2009-12-09 | 104 | 104 | 101 | 101 | 3,000 | 1,010 |
| 2009-12-08 | 104 | 105 | 104 | 105 | 2,000 | 1,050 |
| 2009-12-07 | 107 | 107 | 99 | 104 | 11,000 | 1,040 |
| 2009-12-02 | 102 | 105 | 102 | 105 | 3,000 | 1,050 |
| 2009-12-01 | 96 | 98 | 96 | 98 | 6,000 | 980 |
| 2009-11-30 | 94 | 95 | 94 | 95 | 3,000 | 950 |
| 2009-11-27 | 96 | 96 | 94 | 94 | 6,000 | 940 |
| 2009-11-26 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2009-11-25 | 93 | 100 | 93 | 100 | 16,000 | 1,000 |
| 2009-11-24 | 94 | 97 | 93 | 97 | 43,000 | 970 |
| 2009-11-20 | 96 | 98 | 93 | 98 | 27,000 | 980 |
| 2009-11-19 | 98 | 98 | 96 | 98 | 18,000 | 980 |
| 2009-11-18 | 105 | 105 | 98 | 98 | 15,000 | 980 |
| 2009-11-17 | 108 | 108 | 106 | 106 | 3,000 | 1,060 |
| 2009-11-16 | 109 | 109 | 103 | 105 | 12,000 | 1,050 |
| 2009-11-13 | 108 | 109 | 105 | 109 | 13,000 | 1,090 |
| 2009-11-12 | 112 | 112 | 108 | 108 | 3,000 | 1,080 |
| 2009-11-11 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2009-11-10 | 113 | 113 | 112 | 112 | 5,000 | 1,120 |
| 2009-11-09 | 115 | 115 | 109 | 109 | 11,000 | 1,090 |
| 2009-11-06 | 117 | 117 | 117 | 117 | 8,000 | 1,170 |
| 2009-11-05 | 117 | 117 | 115 | 116 | 3,000 | 1,160 |
| 2009-11-04 | 115 | 118 | 115 | 118 | 4,000 | 1,180 |
| 2009-11-02 | 129 | 129 | 116 | 119 | 36,000 | 1,190 |
| 2009-10-30 | 137 | 148 | 126 | 127 | 62,000 | 1,270 |
| 2009-10-29 | 127 | 137 | 127 | 132 | 22,000 | 1,320 |
| 2009-10-28 | 131 | 131 | 130 | 130 | 4,000 | 1,300 |
| 2009-10-27 | 123 | 130 | 123 | 130 | 13,000 | 1,300 |
| 2009-10-26 | 123 | 123 | 123 | 123 | 2,000 | 1,230 |
| 2009-10-23 | 122 | 122 | 122 | 122 | 6,000 | 1,220 |
| 2009-10-22 | 125 | 125 | 120 | 120 | 17,000 | 1,200 |
| 2009-10-21 | 123 | 123 | 120 | 120 | 9,000 | 1,200 |
| 2009-10-20 | 122 | 129 | 120 | 123 | 21,000 | 1,230 |
| 2009-10-19 | 123 | 123 | 122 | 122 | 19,000 | 1,220 |
| 2009-10-16 | 130 | 135 | 125 | 127 | 31,000 | 1,270 |
| 2009-10-15 | 125 | 132 | 122 | 128 | 27,000 | 1,280 |
| 2009-10-14 | 125 | 125 | 123 | 123 | 6,000 | 1,230 |
| 2009-10-13 | 120 | 128 | 120 | 124 | 20,000 | 1,240 |
| 2009-10-09 | 115 | 117 | 115 | 117 | 4,000 | 1,170 |
| 2009-10-08 | 112 | 113 | 112 | 113 | 6,000 | 1,130 |
| 2009-10-06 | 109 | 111 | 109 | 111 | 3,000 | 1,110 |
| 2009-10-05 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2009-10-02 | 110 | 111 | 105 | 105 | 16,000 | 1,050 |
| 2009-10-01 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2009-09-28 | 113 | 119 | 110 | 119 | 5,000 | 1,190 |
| 2009-09-25 | 110 | 114 | 110 | 114 | 7,000 | 1,140 |
| 2009-09-24 | 114 | 114 | 113 | 113 | 6,000 | 1,130 |
| 2009-09-18 | 118 | 118 | 114 | 114 | 11,000 | 1,140 |
| 2009-09-17 | 117 | 117 | 117 | 117 | 2,000 | 1,170 |
| 2009-09-16 | 119 | 119 | 117 | 119 | 11,000 | 1,190 |
| 2009-09-15 | 119 | 123 | 118 | 123 | 13,000 | 1,230 |
| 2009-09-14 | 120 | 123 | 119 | 119 | 10,000 | 1,190 |
| 2009-09-11 | 120 | 120 | 117 | 117 | 18,000 | 1,170 |
| 2009-09-10 | 123 | 123 | 119 | 119 | 10,000 | 1,190 |
| 2009-09-09 | 120 | 123 | 120 | 123 | 14,000 | 1,230 |
| 2009-09-08 | 115 | 119 | 113 | 119 | 32,000 | 1,190 |
| 2009-09-07 | 124 | 124 | 110 | 118 | 35,000 | 1,180 |
| 2009-09-04 | 125 | 127 | 125 | 126 | 6,000 | 1,260 |
| 2009-09-03 | 131 | 131 | 126 | 126 | 16,000 | 1,260 |
| 2009-09-02 | 130 | 130 | 128 | 129 | 7,000 | 1,290 |
| 2009-09-01 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2009-08-31 | 130 | 131 | 129 | 129 | 8,000 | 1,290 |
| 2009-08-28 | 131 | 135 | 131 | 135 | 7,000 | 1,350 |
| 2009-08-27 | 134 | 134 | 131 | 131 | 4,000 | 1,310 |
| 2009-08-26 | 132 | 137 | 131 | 137 | 11,000 | 1,370 |
| 2009-08-25 | 137 | 137 | 126 | 132 | 40,000 | 1,320 |
| 2009-08-24 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 2009-08-21 | 133 | 139 | 133 | 139 | 22,000 | 1,390 |
| 2009-08-20 | 140 | 140 | 137 | 137 | 4,000 | 1,370 |
| 2009-08-19 | 137 | 140 | 136 | 140 | 23,000 | 1,400 |
| 2009-08-18 | 135 | 137 | 135 | 136 | 15,000 | 1,360 |
| 2009-08-17 | 139 | 139 | 135 | 135 | 20,000 | 1,350 |
| 2009-08-14 | 135 | 135 | 134 | 135 | 9,000 | 1,350 |
| 2009-08-13 | 133 | 135 | 133 | 135 | 7,000 | 1,350 |
| 2009-08-12 | 134 | 136 | 133 | 136 | 13,000 | 1,360 |
| 2009-08-11 | 133 | 137 | 133 | 135 | 12,000 | 1,350 |
| 2009-08-10 | 132 | 138 | 132 | 132 | 24,000 | 1,320 |
| 2009-08-07 | 133 | 133 | 132 | 132 | 17,000 | 1,320 |
| 2009-08-06 | 131 | 137 | 131 | 137 | 10,000 | 1,370 |
| 2009-08-05 | 135 | 135 | 133 | 134 | 13,000 | 1,340 |
| 2009-08-04 | 136 | 138 | 132 | 137 | 43,000 | 1,370 |
| 2009-08-03 | 138 | 139 | 136 | 138 | 17,000 | 1,380 |
| 2009-07-31 | 142 | 142 | 136 | 137 | 53,000 | 1,370 |
| 2009-07-30 | 145 | 145 | 135 | 142 | 85,000 | 1,420 |
| 2009-07-29 | 129 | 171 | 128 | 150 | 615,000 | 1,500 |
| 2009-07-28 | 131 | 131 | 128 | 128 | 16,000 | 1,280 |
| 2009-07-27 | 128 | 131 | 128 | 131 | 6,000 | 1,310 |
| 2009-07-24 | 133 | 135 | 125 | 128 | 33,000 | 1,280 |
| 2009-07-23 | 127 | 132 | 127 | 132 | 11,000 | 1,320 |
| 2009-07-22 | 132 | 132 | 127 | 127 | 7,000 | 1,270 |
| 2009-07-21 | 132 | 132 | 130 | 132 | 18,000 | 1,320 |
| 2009-07-17 | 132 | 132 | 127 | 127 | 16,000 | 1,270 |
| 2009-07-16 | 139 | 139 | 127 | 129 | 32,000 | 1,290 |
| 2009-07-15 | 122 | 125 | 119 | 120 | 26,000 | 1,200 |
| 2009-07-14 | 112 | 119 | 110 | 117 | 24,000 | 1,170 |
| 2009-07-13 | 116 | 118 | 110 | 110 | 72,000 | 1,100 |
| 2009-07-10 | 120 | 125 | 120 | 121 | 27,000 | 1,210 |
| 2009-07-09 | 123 | 130 | 121 | 130 | 45,000 | 1,300 |
| 2009-07-08 | 132 | 132 | 116 | 128 | 175,000 | 1,280 |
| 2009-07-07 | 156 | 157 | 132 | 141 | 69,000 | 1,410 |
| 2009-07-06 | 160 | 161 | 155 | 155 | 53,000 | 1,550 |
| 2009-07-03 | 161 | 161 | 150 | 160 | 75,000 | 1,600 |
| 2009-07-02 | 161 | 164 | 160 | 161 | 52,000 | 1,610 |
| 2009-07-01 | 166 | 168 | 156 | 157 | 126,000 | 1,570 |
| 2009-06-30 | 154 | 173 | 146 | 166 | 235,000 | 1,660 |
| 2009-06-29 | 130 | 144 | 130 | 144 | 139,000 | 1,440 |
| 2009-06-26 | 130 | 136 | 126 | 129 | 200,000 | 1,290 |
| 2009-06-25 | 146 | 146 | 125 | 127 | 188,000 | 1,270 |
| 2009-06-24 | 155 | 159 | 132 | 146 | 488,000 | 1,460 |
| 2009-06-23 | 165 | 170 | 146 | 170 | 451,000 | 1,700 |
| 2009-06-22 | 120 | 120 | 114 | 120 | 248,000 | 1,200 |
| 2009-06-19 | 84 | 90 | 84 | 90 | 49,000 | 900 |
| 2009-06-18 | 81 | 83 | 81 | 83 | 3,000 | 830 |
| 2009-06-17 | 79 | 81 | 79 | 81 | 8,000 | 810 |
| 2009-06-16 | 77 | 77 | 77 | 77 | 9,000 | 770 |
| 2009-06-15 | 81 | 81 | 75 | 77 | 25,000 | 770 |
| 2009-06-12 | 77 | 83 | 76 | 76 | 18,000 | 760 |
| 2009-06-11 | 75 | 76 | 75 | 76 | 18,000 | 760 |
| 2009-06-10 | 70 | 70 | 70 | 70 | 5,000 | 700 |
| 2009-06-09 | 70 | 71 | 70 | 70 | 6,000 | 700 |
| 2009-06-08 | 72 | 73 | 72 | 73 | 5,000 | 730 |
| 2009-06-05 | 67 | 69 | 67 | 69 | 12,000 | 690 |
| 2009-06-04 | 66 | 66 | 66 | 66 | 5,000 | 660 |
| 2009-06-02 | 68 | 68 | 68 | 68 | 4,000 | 680 |
| 2009-06-01 | 68 | 68 | 68 | 68 | 3,000 | 680 |
| 2009-05-27 | 66 | 68 | 65 | 68 | 3,000 | 680 |
| 2009-05-26 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2009-05-22 | 61 | 63 | 61 | 63 | 2,000 | 630 |
| 2009-05-20 | 61 | 61 | 61 | 61 | 2,000 | 610 |
| 2009-05-19 | 64 | 64 | 64 | 64 | 1,000 | 640 |
| 2009-05-18 | 61 | 64 | 60 | 64 | 22,000 | 640 |
| 2009-05-15 | 65 | 65 | 63 | 65 | 4,000 | 650 |
| 2009-05-14 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2009-05-13 | 65 | 70 | 62 | 70 | 12,000 | 700 |
| 2009-05-11 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2009-04-30 | 69 | 70 | 69 | 70 | 4,000 | 700 |
| 2009-04-28 | 65 | 68 | 65 | 68 | 9,000 | 680 |
| 2009-04-27 | 64 | 64 | 62 | 64 | 14,000 | 640 |
| 2009-04-24 | 64 | 64 | 64 | 64 | 2,000 | 640 |
| 2009-04-23 | 64 | 64 | 64 | 64 | 1,000 | 640 |
| 2009-04-21 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 2009-04-16 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2009-04-15 | 62 | 63 | 62 | 63 | 6,000 | 630 |
| 2009-04-14 | 61 | 61 | 61 | 61 | 10,000 | 610 |
| 2009-04-13 | 62 | 62 | 61 | 62 | 4,000 | 620 |
| 2009-04-10 | 56 | 63 | 56 | 63 | 40,000 | 630 |
| 2009-04-09 | 56 | 56 | 54 | 55 | 27,000 | 550 |
| 2009-04-08 | 56 | 56 | 55 | 55 | 5,000 | 550 |
| 2009-04-07 | 55 | 55 | 55 | 55 | 3,000 | 550 |
| 2009-04-03 | 54 | 54 | 54 | 54 | 4,000 | 540 |
| 2009-04-02 | 56 | 56 | 53 | 55 | 17,000 | 550 |
| 2009-04-01 | 52 | 56 | 52 | 56 | 12,000 | 560 |
| 2009-03-31 | 51 | 53 | 51 | 53 | 2,000 | 530 |
| 2009-03-30 | 52 | 52 | 51 | 51 | 7,000 | 510 |
| 2009-03-27 | 51 | 51 | 50 | 51 | 8,000 | 510 |
| 2009-03-26 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2009-03-25 | 50 | 50 | 49 | 49 | 9,000 | 490 |
| 2009-03-24 | 50 | 50 | 49 | 49 | 14,000 | 490 |
| 2009-03-23 | 50 | 50 | 50 | 50 | 6,000 | 500 |
| 2009-03-19 | 49 | 49 | 49 | 49 | 1,000 | 490 |
| 2009-03-18 | 51 | 51 | 50 | 50 | 9,000 | 500 |
| 2009-03-17 | 50 | 55 | 50 | 52 | 10,000 | 520 |
| 2009-03-16 | 46 | 50 | 46 | 50 | 11,000 | 500 |
| 2009-03-13 | 45 | 45 | 45 | 45 | 2,000 | 450 |
| 2009-03-11 | 48 | 49 | 48 | 49 | 3,000 | 490 |
| 2009-03-09 | 47 | 47 | 47 | 47 | 1,000 | 470 |
| 2009-03-05 | 45 | 45 | 45 | 45 | 1,000 | 450 |
| 2009-03-03 | 46 | 47 | 46 | 47 | 4,000 | 470 |
| 2009-03-02 | 49 | 49 | 49 | 49 | 1,000 | 490 |
| 2009-02-24 | 44 | 45 | 43 | 45 | 6,000 | 450 |
| 2009-02-23 | 47 | 47 | 47 | 47 | 1,000 | 470 |
| 2009-02-20 | 44 | 44 | 44 | 44 | 13,000 | 440 |
| 2009-02-16 | 48 | 48 | 48 | 48 | 1,000 | 480 |
| 2009-02-13 | 46 | 49 | 46 | 49 | 5,000 | 490 |
| 2009-02-12 | 47 | 48 | 46 | 46 | 32,000 | 460 |
| 2009-02-06 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2009-02-05 | 49 | 54 | 49 | 54 | 3,000 | 540 |
| 2009-02-04 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2009-02-02 | 50 | 50 | 50 | 50 | 2,000 | 500 |
| 2009-01-30 | 50 | 52 | 50 | 52 | 23,000 | 520 |
| 2009-01-29 | 50 | 50 | 49 | 50 | 7,000 | 500 |
| 2009-01-28 | 52 | 52 | 50 | 50 | 8,000 | 500 |
| 2009-01-27 | 48 | 49 | 48 | 49 | 20,000 | 490 |
| 2009-01-26 | 50 | 50 | 48 | 48 | 21,000 | 480 |
| 2009-01-23 | 57 | 57 | 50 | 50 | 67,000 | 500 |
| 2009-01-22 | 48 | 73 | 48 | 56 | 109,000 | 560 |
| 2009-01-19 | 46 | 47 | 46 | 47 | 2,000 | 470 |
| 2009-01-16 | 48 | 48 | 46 | 46 | 4,000 | 460 |
| 2009-01-15 | 49 | 49 | 45 | 47 | 10,000 | 470 |
| 2009-01-14 | 46 | 52 | 46 | 52 | 11,000 | 520 |
| 2009-01-13 | 45 | 45 | 45 | 45 | 1,000 | 450 |
| 2009-01-07 | 47 | 47 | 47 | 47 | 3,000 | 470 |
| 2009-01-06 | 46 | 46 | 46 | 46 | 2,000 | 460 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-08-27]1株→1.1株
