9820 エムティジェネックス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	106	106	106	106	1,000	1,060
2011-12-29	106	106	106	106	2,000	1,060
2011-12-28	108	108	105	105	8,000	1,050
2011-12-27	106	108	106	108	2,000	1,080
2011-12-26	107	107	107	107	1,000	1,070
2011-12-22	106	106	105	105	4,000	1,050
2011-12-21	105	106	105	106	22,000	1,060
2011-12-20	105	108	105	107	12,000	1,070
2011-12-19	109	110	107	108	7,000	1,080
2011-12-16	109	109	109	109	4,000	1,090
2011-12-14	111	111	111	111	1,000	1,110
2011-12-13	112	112	112	112	1,000	1,120
2011-12-12	109	109	109	109	5,000	1,090
2011-12-09	108	108	108	108	1,000	1,080
2011-12-08	112	112	109	109	5,000	1,090
2011-12-07	107	107	107	107	1,000	1,070
2011-12-06	108	108	108	108	2,000	1,080
2011-12-05	111	111	110	110	15,000	1,100
2011-12-02	110	110	110	110	5,000	1,100
2011-11-30	106	106	106	106	4,000	1,060
2011-11-29	110	110	109	109	11,000	1,090
2011-11-22	104	110	104	110	5,000	1,100
2011-11-21	106	106	106	106	2,000	1,060
2011-11-18	108	108	106	106	6,000	1,060
2011-11-16	109	109	105	108	15,000	1,080
2011-11-15	109	109	109	109	2,000	1,090
2011-11-14	110	112	110	112	15,000	1,120
2011-11-11	110	111	110	110	3,000	1,100
2011-11-08	115	115	115	115	5,000	1,150
2011-11-07	115	115	114	115	9,000	1,150
2011-11-04	113	119	113	115	19,000	1,150
2011-11-01	113	113	113	113	1,000	1,130
2011-10-31	108	113	108	113	6,000	1,130
2011-10-28	108	108	108	108	2,000	1,080
2011-10-26	107	107	107	107	1,000	1,070
2011-10-24	109	109	109	109	1,000	1,090
2011-10-20	106	109	106	109	16,000	1,090
2011-10-18	109	111	109	111	2,000	1,110
2011-10-17	111	111	111	111	6,000	1,110
2011-10-13	113	113	113	113	1,000	1,130
2011-10-12	113	113	111	113	17,000	1,130
2011-10-11	120	120	120	120	1,000	1,200
2011-09-30	112	112	112	112	2,000	1,120
2011-09-29	115	115	112	113	4,000	1,130
2011-09-21	115	115	115	115	1,000	1,150
2011-09-16	113	118	113	118	8,000	1,180
2011-09-14	114	123	114	123	3,000	1,230
2011-09-13	114	114	114	114	1,000	1,140
2011-09-08	113	119	113	119	11,000	1,190
2011-09-07	113	113	112	112	2,000	1,120
2011-09-06	114	115	113	113	9,000	1,130
2011-09-02	113	116	113	116	2,000	1,160
2011-09-01	112	112	112	112	1,000	1,120
2011-08-31	112	112	112	112	3,000	1,120
2011-08-30	115	115	115	115	1,000	1,150
2011-08-26	115	115	115	115	2,000	1,150
2011-08-24	109	113	109	113	16,000	1,130
2011-08-23	108	115	108	114	6,000	1,140
2011-08-22	114	114	113	113	6,000	1,130
2011-08-19	113	113	113	113	7,000	1,130
2011-08-18	114	115	114	115	2,000	1,150
2011-08-17	114	114	114	114	1,000	1,140
2011-08-16	117	119	115	116	8,000	1,160
2011-08-15	120	120	120	120	12,000	1,200
2011-08-12	115	115	115	115	1,000	1,150
2011-08-11	115	115	115	115	10,000	1,150
2011-08-10	115	117	115	115	3,000	1,150
2011-08-09	113	113	110	113	9,000	1,130
2011-08-08	116	116	116	116	1,000	1,160
2011-08-05	108	116	108	116	31,000	1,160
2011-08-04	118	118	118	118	4,000	1,180
2011-08-03	122	122	117	117	2,000	1,170
2011-08-02	124	124	123	123	3,000	1,230
2011-07-29	119	119	119	119	1,000	1,190
2011-07-28	116	117	116	116	4,000	1,160
2011-07-26	120	120	120	120	3,000	1,200
2011-07-25	121	121	121	121	2,000	1,210
2011-07-20	122	122	122	122	4,000	1,220
2011-07-15	122	122	122	122	7,000	1,220
2011-07-13	122	122	122	122	1,000	1,220
2011-07-11	124	124	124	124	2,000	1,240
2011-07-07	120	120	120	120	1,000	1,200
2011-07-06	119	119	119	119	3,000	1,190
2011-07-05	120	120	120	120	2,000	1,200
2011-07-04	119	120	119	120	11,000	1,200
2011-07-01	118	118	118	118	13,000	1,180
2011-06-30	117	119	117	119	12,000	1,190
2011-06-27	122	122	122	122	1,000	1,220
2011-06-22	120	120	118	118	2,000	1,180
2011-06-20	124	124	124	124	1,000	1,240
2011-06-17	119	119	119	119	1,000	1,190
2011-06-16	120	120	120	120	3,000	1,200
2011-06-15	117	120	117	120	7,000	1,200
2011-06-14	116	116	116	116	3,000	1,160
2011-06-09	120	125	120	125	4,000	1,250
2011-06-08	125	125	125	125	1,000	1,250
2011-06-07	118	118	118	118	2,000	1,180
2011-06-06	120	120	119	119	6,000	1,190
2011-06-02	120	120	120	120	1,000	1,200
2011-06-01	124	124	124	124	2,000	1,240
2011-05-31	123	124	123	124	3,000	1,240
2011-05-27	121	128	121	128	4,000	1,280
2011-05-26	120	120	119	120	4,000	1,200
2011-05-25	120	120	120	120	2,000	1,200
2011-05-24	117	120	117	120	7,000	1,200
2011-05-23	125	125	125	125	5,000	1,250
2011-05-19	132	132	126	126	3,000	1,260
2011-05-17	131	131	131	131	2,000	1,310
2011-05-16	129	129	129	129	2,000	1,290
2011-05-13	136	136	128	130	17,000	1,300
2011-05-11	145	145	145	145	6,000	1,450
2011-05-10	146	146	146	146	3,000	1,460
2011-05-09	138	145	138	145	19,000	1,450
2011-05-06	136	136	136	136	1,000	1,360
2011-05-02	135	137	135	136	17,000	1,360
2011-04-28	137	139	137	139	2,000	1,390
2011-04-27	139	139	139	139	4,000	1,390
2011-04-25	138	142	138	142	12,000	1,420
2011-04-20	137	137	137	137	1,000	1,370
2011-04-19	133	135	133	135	12,000	1,350
2011-04-18	135	138	133	138	11,000	1,380
2011-04-15	140	140	140	140	2,000	1,400
2011-04-14	135	138	135	138	12,000	1,380
2011-04-13	135	135	131	131	3,000	1,310
2011-04-12	135	135	135	135	4,000	1,350
2011-04-11	135	135	135	135	5,000	1,350
2011-04-07	132	132	132	132	7,000	1,320
2011-04-06	130	132	127	132	5,000	1,320
2011-04-04	133	135	133	135	6,000	1,350
2011-04-01	134	134	134	134	3,000	1,340
2011-03-31	133	134	132	132	15,000	1,320
2011-03-30	136	138	136	138	5,000	1,380
2011-03-29	123	135	123	135	31,000	1,350
2011-03-28	140	141	140	141	7,000	1,410
2011-03-25	142	142	140	140	6,000	1,400
2011-03-24	141	146	141	146	6,000	1,460
2011-03-23	142	142	140	142	10,000	1,420
2011-03-22	139	143	139	142	19,000	1,420
2011-03-18	134	134	132	132	8,000	1,320
2011-03-17	127	127	126	126	17,000	1,260
2011-03-16	111	134	111	130	20,000	1,300
2011-03-15	124	124	101	115	90,000	1,150
2011-03-14	133	133	118	124	74,000	1,240
2011-03-11	158	158	158	158	9,000	1,580
2011-03-10	158	161	158	159	18,000	1,590
2011-03-09	161	161	161	161	1,000	1,610
2011-03-08	160	160	160	160	4,000	1,600
2011-03-07	159	161	158	161	14,000	1,610
2011-03-04	156	156	156	156	11,000	1,560
2011-03-03	160	161	160	161	2,000	1,610
2011-03-02	160	162	158	162	10,000	1,620
2011-03-01	166	166	161	161	12,000	1,610
2011-02-28	158	160	158	160	35,000	1,600
2011-02-25	152	156	152	156	5,000	1,560
2011-02-24	164	164	154	154	44,000	1,540
2011-02-23	162	162	155	159	32,000	1,590
2011-02-22	162	168	162	168	38,000	1,680
2011-02-21	158	164	156	162	37,000	1,620
2011-02-18	156	158	156	157	10,000	1,570
2011-02-17	156	157	156	156	13,000	1,560
2011-02-16	158	158	155	156	25,000	1,560
2011-02-15	158	159	156	158	30,000	1,580
2011-02-14	148	174	148	160	328,000	1,600
2011-02-10	143	146	143	146	15,000	1,460
2011-02-09	143	145	142	142	12,000	1,420
2011-02-08	145	145	144	144	12,000	1,440
2011-02-07	141	145	135	145	34,000	1,450
2011-02-04	141	142	140	141	20,000	1,410
2011-02-03	141	141	140	141	13,000	1,410
2011-02-02	138	142	137	141	13,000	1,410
2011-02-01	139	139	139	139	3,000	1,390
2011-01-28	139	140	136	140	21,000	1,400
2011-01-27	139	139	138	139	6,000	1,390
2011-01-26	137	149	137	140	32,000	1,400
2011-01-25	135	136	134	136	9,000	1,360
2011-01-24	135	135	135	135	3,000	1,350
2011-01-21	138	139	135	135	31,000	1,350
2011-01-20	145	145	140	140	33,000	1,400
2011-01-19	145	145	145	145	8,000	1,450
2011-01-18	151	151	148	148	9,000	1,480
2011-01-17	149	149	144	148	29,000	1,480
2011-01-14	146	146	142	143	23,000	1,430
2011-01-13	159	159	145	149	49,000	1,490
2011-01-12	143	155	143	155	49,000	1,550
2011-01-11	137	140	137	140	5,000	1,400
2011-01-07	135	136	135	136	8,000	1,360
2011-01-06	135	136	135	136	7,000	1,360
2011-01-04	132	134	132	133	9,000	1,330

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

2024年11月
日	月	火	水	木	金	土
« 10月31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