9820 エムティジェネックス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	131	131	130	130	11,000	1,300
2010-12-29	131	131	131	131	6,000	1,310
2010-12-28	130	132	130	132	3,000	1,320
2010-12-27	130	130	130	130	2,000	1,300
2010-12-24	134	134	131	131	21,000	1,310
2010-12-22	139	139	132	139	38,000	1,390
2010-12-21	132	135	132	135	32,000	1,350
2010-12-20	134	135	132	132	24,000	1,320
2010-12-17	130	133	130	133	14,000	1,330
2010-12-16	129	130	129	129	4,000	1,290
2010-12-15	128	129	128	129	9,000	1,290
2010-12-14	125	127	123	127	11,000	1,270
2010-12-13	125	125	125	125	4,000	1,250
2010-12-10	123	123	123	123	8,000	1,230
2010-12-09	120	120	120	120	5,000	1,200
2010-12-08	121	121	121	121	2,000	1,210
2010-12-07	123	123	120	121	15,000	1,210
2010-12-06	129	129	129	129	1,000	1,290
2010-12-03	125	125	125	125	10,000	1,250
2010-11-30	128	128	112	126	24,000	1,260
2010-11-29	128	128	128	128	6,000	1,280
2010-11-25	130	130	130	130	7,000	1,300
2010-11-24	130	130	130	130	12,000	1,300
2010-11-22	123	130	123	130	13,000	1,300
2010-11-18	120	123	118	123	6,000	1,230
2010-11-17	121	121	121	121	2,000	1,210
2010-11-16	127	127	127	127	2,000	1,270
2010-11-15	124	124	124	124	2,000	1,240
2010-11-11	124	124	124	124	1,000	1,240
2010-11-10	118	123	117	120	27,000	1,200
2010-11-05	118	118	118	118	1,000	1,180
2010-11-02	113	113	113	113	3,000	1,130
2010-11-01	106	108	106	108	2,000	1,080
2010-10-26	111	111	111	111	1,000	1,110
2010-10-25	114	114	112	112	3,000	1,120
2010-10-19	114	119	114	119	2,000	1,190
2010-10-18	119	119	109	112	4,000	1,120
2010-10-15	119	119	119	119	1,000	1,190
2010-10-14	114	114	114	114	1,000	1,140
2010-10-12	113	113	113	113	2,000	1,130
2010-10-08	116	116	116	116	2,000	1,160
2010-10-05	120	120	120	120	1,000	1,200
2010-10-01	124	124	124	124	1,000	1,240
2010-09-30	124	124	124	124	10,000	1,240
2010-09-29	124	124	119	124	17,000	1,240
2010-09-28	124	124	124	124	1,000	1,240
2010-09-22	123	124	123	124	2,000	1,240
2010-09-21	120	120	114	120	9,000	1,200
2010-09-16	116	120	116	120	10,000	1,200
2010-09-14	112	112	112	112	5,000	1,120
2010-09-13	118	118	113	113	2,000	1,130
2010-09-10	117	117	117	117	1,000	1,170
2010-09-09	112	112	112	112	1,000	1,120
2010-09-08	113	113	113	113	1,000	1,130
2010-09-03	114	118	114	118	4,000	1,180
2010-08-31	114	114	114	114	2,000	1,140
2010-08-30	108	111	108	111	3,000	1,110
2010-08-25	105	107	102	104	16,000	1,040
2010-08-24	106	106	106	106	1,000	1,060
2010-08-23	105	107	105	107	14,000	1,070
2010-08-19	109	112	103	110	15,000	1,100
2010-08-18	114	114	114	114	1,000	1,140
2010-08-17	115	115	114	115	6,000	1,150
2010-08-09	125	125	125	125	1,000	1,250
2010-08-03	120	125	120	125	2,000	1,250
2010-07-28	126	129	126	129	3,000	1,290
2010-07-27	125	125	125	125	1,000	1,250
2010-07-23	121	121	121	121	1,000	1,210
2010-07-21	121	121	121	121	2,000	1,210
2010-07-20	122	123	122	122	5,000	1,220
2010-07-15	127	127	127	127	2,000	1,270
2010-07-14	127	129	127	127	5,000	1,270
2010-07-13	128	128	128	128	1,000	1,280
2010-07-12	132	132	132	132	1,000	1,320
2010-07-07	132	132	127	127	2,000	1,270
2010-07-06	127	127	127	127	1,000	1,270
2010-07-02	134	135	134	135	3,000	1,350
2010-07-01	131	131	131	131	1,000	1,310
2010-06-30	128	128	126	126	7,000	1,260
2010-06-29	129	132	129	132	4,000	1,320
2010-06-28	131	131	129	129	2,000	1,290
2010-06-25	130	130	129	129	3,000	1,290
2010-06-24	129	134	129	134	7,000	1,340
2010-06-23	131	131	131	131	4,000	1,310
2010-06-21	129	129	129	129	1,000	1,290
2010-06-18	126	126	126	126	1,000	1,260
2010-06-17	126	126	126	126	2,000	1,260
2010-06-16	127	128	126	127	4,000	1,270
2010-06-15	132	132	126	126	20,000	1,260
2010-06-14	127	127	127	127	4,000	1,270
2010-06-11	121	122	120	122	7,000	1,220
2010-06-10	120	120	120	120	2,000	1,200
2010-06-08	123	123	120	120	4,000	1,200
2010-06-07	122	122	122	122	1,000	1,220
2010-06-04	124	124	124	124	1,000	1,240
2010-06-03	123	123	123	123	1,000	1,230
2010-06-01	122	122	122	122	2,000	1,220
2010-05-31	122	122	122	122	2,000	1,220
2010-05-28	124	126	123	123	3,000	1,230
2010-05-26	120	126	116	126	28,000	1,260
2010-05-25	126	126	123	125	16,000	1,250
2010-05-24	125	126	124	126	5,000	1,260
2010-05-21	122	125	122	122	7,000	1,220
2010-05-20	118	125	118	122	44,000	1,220
2010-05-19	130	130	122	122	7,000	1,220
2010-05-18	130	133	122	130	19,000	1,300
2010-05-17	133	133	127	127	12,000	1,270
2010-05-13	128	131	128	131	12,000	1,310
2010-05-12	132	135	132	135	5,000	1,350
2010-05-11	137	140	137	140	5,000	1,400
2010-05-10	135	137	135	137	3,000	1,370
2010-05-07	128	136	121	135	78,000	1,350
2010-05-06	148	148	135	138	92,000	1,380
2010-04-30	160	164	157	157	63,000	1,570
2010-04-28	145	164	145	158	113,000	1,580
2010-04-27	147	147	144	147	39,000	1,470
2010-04-26	139	147	139	146	56,000	1,460
2010-04-23	128	144	128	136	82,000	1,360
2010-04-22	127	127	124	125	13,000	1,250
2010-04-21	123	123	119	121	20,000	1,210
2010-04-20	120	123	120	121	6,000	1,210
2010-04-19	121	121	120	120	2,000	1,200
2010-04-16	127	127	125	125	5,000	1,250
2010-04-15	128	129	125	128	18,000	1,280
2010-04-14	128	128	128	128	11,000	1,280
2010-04-13	127	127	125	127	11,000	1,270
2010-04-12	125	128	125	125	18,000	1,250
2010-04-09	127	127	122	124	9,000	1,240
2010-04-08	127	127	127	127	2,000	1,270
2010-04-07	124	129	123	129	25,000	1,290
2010-04-06	121	124	120	124	15,000	1,240
2010-04-05	118	119	116	119	26,000	1,190
2010-04-02	117	117	117	117	1,000	1,170
2010-04-01	117	119	117	119	8,000	1,190
2010-03-31	117	117	117	117	2,000	1,170
2010-03-30	115	118	115	118	8,000	1,180
2010-03-29	116	118	116	118	7,000	1,180
2010-03-26	118	118	118	118	3,000	1,180
2010-03-25	120	120	120	120	2,000	1,200
2010-03-24	124	124	119	119	2,000	1,190
2010-03-23	120	121	120	121	5,000	1,210
2010-03-19	121	121	121	121	1,000	1,210
2010-03-18	122	122	121	121	7,000	1,210
2010-03-17	122	122	120	122	13,000	1,220
2010-03-16	116	122	116	122	29,000	1,220
2010-03-15	114	116	114	116	6,000	1,160
2010-03-12	115	115	115	115	1,000	1,150
2010-03-11	115	117	112	116	7,000	1,160
2010-03-10	110	115	110	115	11,000	1,150
2010-03-09	112	112	112	112	1,000	1,120
2010-03-08	107	113	107	113	15,000	1,130
2010-03-05	104	104	104	104	3,000	1,040
2010-03-04	105	106	105	106	3,000	1,060
2010-03-01	104	104	104	104	1,000	1,040
2010-02-26	105	105	104	104	3,000	1,040
2010-02-25	104	104	104	104	3,000	1,040
2010-02-23	103	103	103	103	1,000	1,030
2010-02-22	103	103	103	103	2,000	1,030
2010-02-19	105	105	103	103	3,000	1,030
2010-02-18	105	105	105	105	2,000	1,050
2010-02-16	100	104	100	104	3,000	1,040
2010-02-15	106	106	105	105	3,000	1,050
2010-02-12	103	106	103	106	6,000	1,060
2010-02-09	100	103	100	103	6,000	1,030
2010-02-08	100	100	100	100	2,000	1,000
2010-02-04	103	105	103	105	6,000	1,050
2010-02-03	103	105	103	105	6,000	1,050
2010-02-02	106	107	103	103	13,000	1,030
2010-02-01	116	116	105	108	21,000	1,080
2010-01-29	112	119	112	115	26,000	1,150
2010-01-28	110	114	110	113	10,000	1,130
2010-01-27	110	110	110	110	6,000	1,100
2010-01-26	111	111	111	111	4,000	1,110
2010-01-25	107	112	107	112	20,000	1,120
2010-01-22	111	116	111	116	26,000	1,160
2010-01-21	114	114	114	114	2,000	1,140
2010-01-20	114	114	114	114	11,000	1,140
2010-01-19	114	114	114	114	2,000	1,140
2010-01-15	114	114	114	114	2,000	1,140
2010-01-14	115	115	115	115	1,000	1,150
2010-01-13	116	118	116	118	4,000	1,180
2010-01-12	119	119	119	119	1,000	1,190
2010-01-07	120	120	118	118	2,000	1,180
2010-01-06	120	120	120	120	2,000	1,200
2010-01-05	115	116	115	116	3,000	1,160
2010-01-04	110	120	110	120	19,000	1,200

分割・併合履歴： [2017-09-27]1株→0.1株 [1991-08-27]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31