9820 エムティジェネックス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-27	130	130	127	127	3,000	1,270
2012-12-26	127	130	126	130	31,000	1,300
2012-12-25	121	130	121	130	30,000	1,300
2012-12-21	123	123	119	119	26,000	1,190
2012-12-20	123	123	121	121	27,000	1,210
2012-12-19	121	130	121	127	15,000	1,270
2012-12-18	120	120	119	120	14,000	1,200
2012-12-17	119	124	119	120	8,000	1,200
2012-12-14	123	123	120	120	19,000	1,200
2012-12-13	119	120	119	120	3,000	1,200
2012-12-12	119	119	119	119	3,000	1,190
2012-12-11	117	117	116	117	27,000	1,170
2012-12-10	117	117	117	117	4,000	1,170
2012-12-06	115	115	113	115	6,000	1,150
2012-12-05	115	115	115	115	3,000	1,150
2012-12-04	114	115	114	115	3,000	1,150
2012-12-03	115	115	113	113	3,000	1,130
2012-11-29	111	114	111	114	28,000	1,140
2012-11-28	112	112	112	112	1,000	1,120
2012-11-27	111	111	110	110	4,000	1,100
2012-11-26	111	111	111	111	1,000	1,110
2012-11-22	109	111	109	111	6,000	1,110
2012-11-19	111	111	111	111	6,000	1,110
2012-11-16	109	111	109	111	9,000	1,110
2012-11-15	111	111	108	111	21,000	1,110
2012-11-14	113	116	113	116	5,000	1,160
2012-11-13	115	115	113	113	26,000	1,130
2012-11-09	115	116	114	116	26,000	1,160
2012-11-08	115	115	115	115	10,000	1,150
2012-11-07	115	115	115	115	12,000	1,150
2012-11-06	110	115	110	115	22,000	1,150
2012-11-05	109	112	109	112	18,000	1,120
2012-11-02	109	109	109	109	5,000	1,090
2012-11-01	106	115	106	109	36,000	1,090
2012-10-31	104	104	104	104	6,000	1,040
2012-10-29	104	106	104	106	7,000	1,060
2012-10-26	105	105	104	104	8,000	1,040
2012-10-24	105	105	105	105	10,000	1,050
2012-10-23	105	105	105	105	5,000	1,050
2012-10-22	106	106	104	105	10,000	1,050
2012-10-19	105	105	104	104	7,000	1,040
2012-10-18	105	107	105	106	7,000	1,060
2012-10-17	105	105	105	105	9,000	1,050
2012-10-16	105	105	105	105	2,000	1,050
2012-10-15	105	105	105	105	1,000	1,050
2012-10-12	104	104	103	104	15,000	1,040
2012-10-11	105	105	104	104	11,000	1,040
2012-10-10	105	105	105	105	3,000	1,050
2012-10-09	107	107	106	106	9,000	1,060
2012-10-05	106	106	106	106	2,000	1,060
2012-10-04	105	105	104	105	7,000	1,050
2012-10-03	107	107	105	105	32,000	1,050
2012-10-02	107	107	107	107	1,000	1,070
2012-10-01	108	108	107	107	14,000	1,070
2012-09-28	107	107	107	107	2,000	1,070
2012-09-26	108	108	107	107	3,000	1,070
2012-09-25	111	111	108	108	23,000	1,080
2012-09-24	105	108	105	108	34,000	1,080
2012-09-21	107	107	107	107	1,000	1,070
2012-09-20	107	108	106	108	5,000	1,080
2012-09-19	107	108	107	108	3,000	1,080
2012-09-18	107	107	105	106	13,000	1,060
2012-09-14	107	107	107	107	21,000	1,070
2012-09-13	106	107	106	107	15,000	1,070
2012-09-12	107	107	107	107	3,000	1,070
2012-09-11	107	107	107	107	1,000	1,070
2012-09-10	106	107	106	106	11,000	1,060
2012-09-07	107	107	106	107	13,000	1,070
2012-09-06	107	107	107	107	1,000	1,070
2012-09-04	108	109	108	108	6,000	1,080
2012-09-03	109	110	108	108	5,000	1,080
2012-08-31	108	110	108	108	31,000	1,080
2012-08-30	107	107	105	105	15,000	1,050
2012-08-28	107	107	107	107	3,000	1,070
2012-08-27	107	107	107	107	8,000	1,070
2012-08-24	109	109	108	108	24,000	1,080
2012-08-23	110	110	109	109	4,000	1,090
2012-08-20	110	110	110	110	1,000	1,100
2012-08-17	110	110	110	110	4,000	1,100
2012-08-16	110	110	110	110	9,000	1,100
2012-08-15	112	114	110	110	21,000	1,100
2012-08-14	108	108	108	108	8,000	1,080
2012-08-10	109	109	109	109	3,000	1,090
2012-08-08	109	109	109	109	3,000	1,090
2012-08-07	110	111	110	110	12,000	1,100
2012-08-03	110	110	110	110	20,000	1,100
2012-08-02	106	106	106	106	4,000	1,060
2012-08-01	107	107	107	107	2,000	1,070
2012-07-31	106	106	106	106	2,000	1,060
2012-07-30	107	107	107	107	6,000	1,070
2012-07-27	107	107	107	107	4,000	1,070
2012-07-26	105	106	105	106	8,000	1,060
2012-07-25	106	106	104	106	9,000	1,060
2012-07-24	106	107	106	107	16,000	1,070
2012-07-23	109	110	108	108	13,000	1,080
2012-07-20	111	111	110	110	5,000	1,100
2012-07-19	110	110	110	110	4,000	1,100
2012-07-10	113	113	112	112	12,000	1,120
2012-07-09	111	111	111	111	1,000	1,110
2012-07-04	112	112	111	111	19,000	1,110
2012-07-02	112	113	112	112	9,000	1,120
2012-06-29	112	112	112	112	9,000	1,120
2012-06-27	113	113	113	113	2,000	1,130
2012-06-25	111	112	111	112	8,000	1,120
2012-06-21	111	113	111	111	28,000	1,110
2012-06-15	109	109	109	109	2,000	1,090
2012-06-14	106	107	106	107	6,000	1,070
2012-06-13	107	107	107	107	2,000	1,070
2012-06-11	109	109	109	109	1,000	1,090
2012-06-07	110	110	110	110	3,000	1,100
2012-06-06	107	109	107	109	8,000	1,090
2012-06-05	107	110	106	110	27,000	1,100
2012-06-04	106	107	106	106	8,000	1,060
2012-05-29	113	113	113	113	1,000	1,130
2012-05-28	110	114	110	114	10,000	1,140
2012-05-23	115	115	115	115	1,000	1,150
2012-05-18	111	111	111	111	2,000	1,110
2012-05-16	110	110	110	110	1,000	1,100
2012-05-15	112	115	111	112	10,000	1,120
2012-05-14	115	115	115	115	2,000	1,150
2012-05-11	125	125	113	115	54,000	1,150
2012-05-10	123	125	123	125	4,000	1,250
2012-05-09	125	125	123	124	7,000	1,240
2012-05-08	126	127	126	127	5,000	1,270
2012-05-07	129	129	123	123	12,000	1,230
2012-05-02	125	127	125	127	3,000	1,270
2012-05-01	125	125	124	124	6,000	1,240
2012-04-25	126	126	126	126	1,000	1,260
2012-04-24	127	127	127	127	1,000	1,270
2012-04-23	122	127	122	127	4,000	1,270
2012-04-19	123	123	123	123	1,000	1,230
2012-04-18	122	123	122	123	12,000	1,230
2012-04-16	124	124	121	121	11,000	1,210
2012-04-13	124	124	124	124	1,000	1,240
2012-04-12	124	124	124	124	13,000	1,240
2012-04-11	123	123	123	123	2,000	1,230
2012-04-10	123	123	123	123	6,000	1,230
2012-04-09	125	125	122	122	12,000	1,220
2012-04-04	126	126	125	125	4,000	1,250
2012-04-03	129	129	123	124	20,000	1,240
2012-04-02	127	127	126	126	9,000	1,260
2012-03-30	128	129	128	128	10,000	1,280
2012-03-29	130	130	127	128	33,000	1,280
2012-03-28	135	136	128	129	27,000	1,290
2012-03-27	131	150	131	136	193,000	1,360
2012-03-26	133	133	131	132	21,000	1,320
2012-03-23	132	134	131	134	15,000	1,340
2012-03-22	134	134	132	134	13,000	1,340
2012-03-21	133	134	132	133	32,000	1,330
2012-03-19	135	136	133	135	15,000	1,350
2012-03-16	134	135	133	133	9,000	1,330
2012-03-15	133	134	129	133	26,000	1,330
2012-03-14	133	133	133	133	20,000	1,330
2012-03-13	131	135	131	132	41,000	1,320
2012-03-12	130	131	130	131	42,000	1,310
2012-03-09	128	128	128	128	10,000	1,280
2012-03-08	126	130	126	130	15,000	1,300
2012-03-06	128	128	128	128	4,000	1,280
2012-03-05	126	127	126	127	7,000	1,270
2012-03-02	126	127	126	127	2,000	1,270
2012-03-01	127	130	126	126	11,000	1,260
2012-02-29	127	128	127	127	9,000	1,270
2012-02-28	127	127	126	127	6,000	1,270
2012-02-27	132	132	126	127	52,000	1,270
2012-02-24	130	132	130	132	51,000	1,320
2012-02-23	127	129	126	129	21,000	1,290
2012-02-22	128	130	127	127	23,000	1,270
2012-02-21	130	130	126	126	27,000	1,260
2012-02-20	128	135	128	129	34,000	1,290
2012-02-17	129	129	122	127	62,000	1,270
2012-02-16	125	127	125	127	10,000	1,270
2012-02-15	126	126	120	122	51,000	1,220
2012-02-14	120	124	120	124	10,000	1,240
2012-02-13	123	125	121	121	5,000	1,210
2012-02-10	122	122	122	122	1,000	1,220
2012-02-09	121	121	120	120	3,000	1,200
2012-02-08	125	125	125	125	4,000	1,250
2012-02-07	120	120	120	120	1,000	1,200
2012-02-06	120	120	118	118	4,000	1,180
2012-02-03	119	120	119	120	18,000	1,200
2012-02-02	116	119	116	119	5,000	1,190
2012-02-01	117	117	116	116	3,000	1,160
2012-01-31	117	118	117	118	4,000	1,180
2012-01-30	113	116	113	116	7,000	1,160
2012-01-27	115	117	114	114	13,000	1,140
2012-01-26	112	114	112	114	2,000	1,140
2012-01-25	112	112	112	112	6,000	1,120
2012-01-24	112	112	110	111	5,000	1,110
2012-01-23	111	112	111	112	2,000	1,120
2012-01-20	109	110	109	110	10,000	1,100
2012-01-19	107	109	107	109	6,000	1,090
2012-01-18	107	107	107	107	2,000	1,070
2012-01-17	107	107	107	107	2,000	1,070
2012-01-16	107	107	107	107	1,000	1,070
2012-01-13	108	108	107	107	7,000	1,070
2012-01-12	112	112	110	110	4,000	1,100
2012-01-11	109	110	109	110	12,000	1,100
2012-01-06	109	109	109	109	1,000	1,090
2012-01-05	107	108	107	108	4,000	1,080
2012-01-04	106	107	106	106	17,000	1,060

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