9820 エムティジェネックス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	175	180	171	178	48,000	1,780
2013-12-27	178	178	171	176	11,000	1,760
2013-12-26	169	180	169	175	98,000	1,750
2013-12-25	166	169	166	169	44,000	1,690
2013-12-24	171	171	167	167	23,000	1,670
2013-12-20	166	169	166	169	25,000	1,690
2013-12-19	168	168	165	166	14,000	1,660
2013-12-18	167	167	167	167	11,000	1,670
2013-12-17	167	169	167	167	15,000	1,670
2013-12-16	168	169	167	167	14,000	1,670
2013-12-13	167	167	166	166	3,000	1,660
2013-12-12	166	167	166	167	9,000	1,670
2013-12-11	168	168	168	168	7,000	1,680
2013-12-10	166	167	166	167	8,000	1,670
2013-12-09	165	168	165	167	27,000	1,670
2013-12-06	166	166	164	166	3,000	1,660
2013-12-05	165	166	163	166	33,000	1,660
2013-12-04	168	169	165	167	15,000	1,670
2013-12-03	169	170	169	170	25,000	1,700
2013-12-02	172	173	168	170	39,000	1,700
2013-11-29	172	173	170	172	10,000	1,720
2013-11-28	173	173	172	173	6,000	1,730
2013-11-27	170	170	170	170	4,000	1,700
2013-11-26	173	173	170	170	4,000	1,700
2013-11-25	170	171	169	171	10,000	1,710
2013-11-22	170	173	168	169	43,000	1,690
2013-11-21	164	183	164	169	230,000	1,690
2013-11-20	164	165	164	164	36,000	1,640
2013-11-19	164	166	164	166	5,000	1,660
2013-11-18	165	167	164	165	34,000	1,650
2013-11-15	161	165	160	165	48,000	1,650
2013-11-14	164	165	160	162	86,000	1,620
2013-11-13	160	164	160	164	37,000	1,640
2013-11-12	160	160	157	159	35,000	1,590
2013-11-11	157	160	157	159	32,000	1,590
2013-11-08	163	165	155	156	154,000	1,560
2013-11-07	152	200	148	159	710,000	1,590
2013-11-06	152	152	148	152	6,000	1,520
2013-11-05	150	150	150	150	1,000	1,500
2013-11-01	152	152	150	150	11,000	1,500
2013-10-30	153	154	153	154	5,000	1,540
2013-10-29	152	152	152	152	1,000	1,520
2013-10-28	151	151	151	151	10,000	1,510
2013-10-25	153	153	151	151	4,000	1,510
2013-10-24	151	154	150	154	12,000	1,540
2013-10-23	153	154	150	151	40,000	1,510
2013-10-22	153	154	152	154	12,000	1,540
2013-10-21	149	152	149	152	6,000	1,520
2013-10-18	150	150	150	150	23,000	1,500
2013-10-17	148	148	148	148	3,000	1,480
2013-10-15	149	150	143	150	41,000	1,500
2013-10-11	146	149	146	149	10,000	1,490
2013-10-10	145	146	145	146	6,000	1,460
2013-10-09	140	145	140	145	15,000	1,450
2013-10-08	144	144	141	141	6,000	1,410
2013-10-07	145	145	144	144	11,000	1,440
2013-10-04	146	146	145	145	11,000	1,450
2013-10-03	147	148	147	148	3,000	1,480
2013-10-02	150	150	145	148	10,000	1,480
2013-10-01	152	152	151	151	5,000	1,510
2013-09-27	154	157	153	153	17,000	1,530
2013-09-26	152	153	149	153	10,000	1,530
2013-09-25	155	155	152	152	2,000	1,520
2013-09-24	155	155	153	155	6,000	1,550
2013-09-20	155	155	155	155	6,000	1,550
2013-09-19	155	156	151	155	26,000	1,550
2013-09-18	152	155	152	153	18,000	1,530
2013-09-17	150	152	149	152	9,000	1,520
2013-09-12	147	149	147	147	3,000	1,470
2013-09-11	148	148	147	147	5,000	1,470
2013-09-10	150	153	148	148	8,000	1,480
2013-09-09	149	149	147	148	31,000	1,480
2013-09-06	140	140	139	139	10,000	1,390
2013-09-05	142	143	141	141	27,000	1,410
2013-09-04	140	141	138	141	19,000	1,410
2013-09-03	137	142	137	141	29,000	1,410
2013-09-02	137	137	137	137	8,000	1,370
2013-08-29	137	137	137	137	1,000	1,370
2013-08-28	138	138	137	137	4,000	1,370
2013-08-26	141	141	141	141	2,000	1,410
2013-08-23	138	138	138	138	1,000	1,380
2013-08-22	137	138	137	137	6,000	1,370
2013-08-21	139	139	138	138	3,000	1,380
2013-08-20	138	139	138	139	2,000	1,390
2013-08-19	139	139	139	139	2,000	1,390
2013-08-16	139	142	139	142	2,000	1,420
2013-08-15	137	143	137	140	27,000	1,400
2013-08-14	135	135	132	135	27,000	1,350
2013-08-13	133	137	133	133	26,000	1,330
2013-08-12	134	135	132	132	20,000	1,320
2013-08-09	135	136	135	135	13,000	1,350
2013-08-08	135	137	135	136	19,000	1,360
2013-08-06	138	139	138	139	2,000	1,390
2013-08-05	138	138	138	138	1,000	1,380
2013-08-02	135	138	135	136	9,000	1,360
2013-08-01	135	137	134	135	10,000	1,350
2013-07-31	140	140	133	133	16,000	1,330
2013-07-30	135	137	135	137	3,000	1,370
2013-07-29	140	140	135	135	8,000	1,350
2013-07-26	139	139	137	137	7,000	1,370
2013-07-24	141	141	138	140	11,000	1,400
2013-07-23	139	139	137	137	6,000	1,370
2013-07-22	139	139	138	138	3,000	1,380
2013-07-19	142	142	139	139	9,000	1,390
2013-07-18	142	142	140	140	5,000	1,400
2013-07-17	142	142	142	142	7,000	1,420
2013-07-16	142	142	139	139	7,000	1,390
2013-07-12	138	140	138	140	16,000	1,400
2013-07-11	144	144	139	140	9,000	1,400
2013-07-10	149	149	142	145	12,000	1,450
2013-07-09	144	144	144	144	2,000	1,440
2013-07-08	143	143	141	141	8,000	1,410
2013-07-05	146	146	145	146	8,000	1,460
2013-07-04	137	142	134	142	18,000	1,420
2013-07-03	135	138	132	137	16,000	1,370
2013-07-02	136	137	136	137	5,000	1,370
2013-07-01	133	134	133	134	3,000	1,340
2013-06-28	132	134	132	134	10,000	1,340
2013-06-27	125	136	125	131	60,000	1,310
2013-06-26	132	135	128	130	48,000	1,300
2013-06-25	133	133	129	129	13,000	1,290
2013-06-24	134	134	134	134	2,000	1,340
2013-06-21	132	134	132	134	25,000	1,340
2013-06-20	132	133	132	132	3,000	1,320
2013-06-19	131	133	130	133	8,000	1,330
2013-06-18	129	130	128	130	9,000	1,300
2013-06-17	128	128	128	128	6,000	1,280
2013-06-14	134	134	126	128	15,000	1,280
2013-06-13	132	132	127	127	15,000	1,270
2013-06-12	133	133	132	132	3,000	1,320
2013-06-11	137	137	134	134	7,000	1,340
2013-06-10	132	138	132	138	12,000	1,380
2013-06-07	132	133	121	130	49,000	1,300
2013-06-06	147	147	135	140	33,000	1,400
2013-06-05	150	150	147	148	7,000	1,480
2013-06-04	149	150	145	150	24,000	1,500
2013-06-03	147	153	147	153	10,000	1,530
2013-05-31	160	165	155	155	15,000	1,550
2013-05-30	154	154	150	150	10,000	1,500
2013-05-29	154	155	152	154	9,000	1,540
2013-05-28	152	153	152	153	6,000	1,530
2013-05-27	147	151	147	151	4,000	1,510
2013-05-24	154	156	145	145	39,000	1,450
2013-05-23	166	167	149	154	87,000	1,540
2013-05-22	164	166	162	166	37,000	1,660
2013-05-21	160	165	160	160	11,000	1,600
2013-05-20	156	161	156	160	42,000	1,600
2013-05-17	151	166	151	166	69,000	1,660
2013-05-16	153	153	145	148	82,000	1,480
2013-05-15	164	164	156	157	51,000	1,570
2013-05-14	166	169	162	166	73,000	1,660
2013-05-13	170	173	168	168	120,000	1,680
2013-05-10	181	182	168	172	274,000	1,720
2013-05-09	198	200	189	196	87,000	1,960
2013-05-08	198	200	197	197	59,000	1,970
2013-05-07	193	201	192	200	83,000	2,000
2013-05-02	192	192	183	188	66,000	1,880
2013-05-01	185	193	184	189	71,000	1,890
2013-04-30	181	184	180	184	21,000	1,840
2013-04-26	183	183	178	180	40,000	1,800
2013-04-25	186	186	180	184	59,000	1,840
2013-04-24	188	191	185	185	57,000	1,850
2013-04-23	188	190	185	186	63,000	1,860
2013-04-22	189	200	187	188	122,000	1,880
2013-04-19	192	194	184	184	107,000	1,840
2013-04-18	201	206	197	200	157,000	2,000
2013-04-17	190	222	189	206	669,000	2,060
2013-04-16	175	176	171	175	63,000	1,750
2013-04-15	177	178	170	176	92,000	1,760
2013-04-12	171	179	170	175	87,000	1,750
2013-04-11	180	187	167	171	211,000	1,710
2013-04-10	185	194	170	178	202,000	1,780
2013-04-09	224	229	184	188	559,000	1,880
2013-04-08	177	216	173	216	975,000	2,160
2013-04-05	148	180	148	166	559,000	1,660
2013-04-04	140	142	140	142	32,000	1,420
2013-04-03	139	143	139	141	12,000	1,410
2013-04-02	138	139	131	139	55,000	1,390
2013-04-01	143	149	140	144	92,000	1,440
2013-03-29	143	143	140	140	21,000	1,400
2013-03-28	142	142	141	141	11,000	1,410
2013-03-27	143	143	140	142	14,000	1,420
2013-03-26	144	146	143	146	70,000	1,460
2013-03-25	145	150	144	144	78,000	1,440
2013-03-22	147	147	143	144	29,000	1,440
2013-03-21	139	145	139	142	202,000	1,420
2013-03-19	139	139	136	138	44,000	1,380
2013-03-18	140	140	136	136	51,000	1,360
2013-03-15	138	144	138	138	88,000	1,380
2013-03-14	138	138	134	136	39,000	1,360
2013-03-13	140	140	136	137	30,000	1,370
2013-03-12	140	143	140	140	23,000	1,400
2013-03-11	139	139	139	139	6,000	1,390
2013-03-08	138	140	138	139	7,000	1,390
2013-03-07	139	139	139	139	4,000	1,390
2013-03-06	137	140	137	139	12,000	1,390
2013-03-05	139	139	136	136	21,000	1,360
2013-03-04	140	141	139	139	16,000	1,390
2013-02-28	140	141	137	141	52,000	1,410
2013-02-27	134	140	131	140	43,000	1,400
2013-02-26	130	134	129	134	30,000	1,340
2013-02-25	128	132	128	132	46,000	1,320
2013-02-22	128	128	126	127	24,000	1,270
2013-02-21	127	128	127	128	17,000	1,280
2013-02-20	130	130	127	128	25,000	1,280
2013-02-19	128	130	127	130	6,000	1,300
2013-02-18	129	129	129	129	2,000	1,290
2013-02-15	128	129	126	127	23,000	1,270
2013-02-14	127	128	126	128	5,000	1,280
2013-02-13	124	130	124	129	13,000	1,290
2013-02-12	133	133	123	128	61,000	1,280
2013-02-08	134	134	132	132	32,000	1,320
2013-02-07	135	136	135	136	5,000	1,360
2013-02-06	136	136	134	134	32,000	1,340
2013-02-05	138	139	135	135	28,000	1,350
2013-02-04	136	140	134	136	80,000	1,360
2013-02-01	134	135	132	133	18,000	1,330
2013-01-31	133	138	133	134	66,000	1,340
2013-01-30	131	133	131	133	27,000	1,330
2013-01-29	133	133	131	131	50,000	1,310
2013-01-28	138	139	129	133	76,000	1,330
2013-01-25	127	129	127	128	10,000	1,280
2013-01-24	127	127	127	127	6,000	1,270
2013-01-23	128	128	125	125	9,000	1,250
2013-01-22	128	128	125	126	12,000	1,260
2013-01-21	128	128	127	128	11,000	1,280
2013-01-18	126	128	126	127	23,000	1,270
2013-01-17	127	128	122	126	17,000	1,260
2013-01-16	130	130	127	128	38,000	1,280
2013-01-15	128	137	127	129	74,000	1,290
2013-01-11	133	133	127	128	39,000	1,280
2013-01-10	129	131	129	130	26,000	1,300
2013-01-09	128	128	128	128	9,000	1,280
2013-01-08	128	128	127	127	7,000	1,270
2013-01-07	130	130	127	129	19,000	1,290
2013-01-04	127	128	127	128	13,000	1,280

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