9820 エムティジェネックス(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 166 | 166 | 166 | 166 | 2,000 | 1,660 |
| 2014-12-29 | 166 | 166 | 166 | 166 | 8,000 | 1,660 |
| 2014-12-26 | 163 | 166 | 163 | 166 | 12,000 | 1,660 |
| 2014-12-25 | 163 | 163 | 163 | 163 | 4,000 | 1,630 |
| 2014-12-24 | 162 | 162 | 162 | 162 | 23,000 | 1,620 |
| 2014-12-22 | 163 | 163 | 163 | 163 | 13,000 | 1,630 |
| 2014-12-19 | 164 | 166 | 163 | 163 | 5,000 | 1,630 |
| 2014-12-18 | 162 | 162 | 162 | 162 | 3,000 | 1,620 |
| 2014-12-17 | 160 | 161 | 160 | 161 | 3,000 | 1,610 |
| 2014-12-16 | 164 | 164 | 155 | 159 | 48,000 | 1,590 |
| 2014-12-15 | 167 | 167 | 164 | 165 | 11,000 | 1,650 |
| 2014-12-11 | 167 | 169 | 167 | 169 | 9,000 | 1,690 |
| 2014-12-10 | 168 | 169 | 168 | 169 | 2,000 | 1,690 |
| 2014-12-09 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2014-12-08 | 168 | 170 | 168 | 170 | 4,000 | 1,700 |
| 2014-12-05 | 169 | 172 | 169 | 172 | 8,000 | 1,720 |
| 2014-12-03 | 170 | 172 | 170 | 172 | 7,000 | 1,720 |
| 2014-12-02 | 169 | 170 | 169 | 170 | 5,000 | 1,700 |
| 2014-12-01 | 170 | 171 | 170 | 170 | 14,000 | 1,700 |
| 2014-11-28 | 169 | 169 | 169 | 169 | 4,000 | 1,690 |
| 2014-11-27 | 169 | 169 | 166 | 167 | 8,000 | 1,670 |
| 2014-11-20 | 167 | 170 | 166 | 169 | 20,000 | 1,690 |
| 2014-11-19 | 167 | 167 | 167 | 167 | 3,000 | 1,670 |
| 2014-11-18 | 168 | 168 | 168 | 168 | 4,000 | 1,680 |
| 2014-11-17 | 168 | 168 | 166 | 168 | 7,000 | 1,680 |
| 2014-11-14 | 168 | 170 | 168 | 170 | 8,000 | 1,700 |
| 2014-11-13 | 171 | 171 | 170 | 170 | 6,000 | 1,700 |
| 2014-11-12 | 171 | 172 | 171 | 172 | 11,000 | 1,720 |
| 2014-11-11 | 170 | 171 | 170 | 171 | 5,000 | 1,710 |
| 2014-11-10 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2014-11-07 | 170 | 170 | 167 | 169 | 11,000 | 1,690 |
| 2014-11-06 | 170 | 171 | 170 | 170 | 16,000 | 1,700 |
| 2014-11-05 | 170 | 170 | 169 | 170 | 8,000 | 1,700 |
| 2014-11-04 | 170 | 173 | 168 | 170 | 27,000 | 1,700 |
| 2014-10-31 | 163 | 166 | 163 | 166 | 7,000 | 1,660 |
| 2014-10-30 | 163 | 163 | 163 | 163 | 3,000 | 1,630 |
| 2014-10-28 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2014-10-27 | 161 | 161 | 161 | 161 | 4,000 | 1,610 |
| 2014-10-24 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2014-10-22 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2014-10-20 | 160 | 165 | 160 | 165 | 3,000 | 1,650 |
| 2014-10-17 | 159 | 159 | 159 | 159 | 3,000 | 1,590 |
| 2014-10-16 | 158 | 159 | 158 | 159 | 3,000 | 1,590 |
| 2014-10-14 | 158 | 158 | 156 | 156 | 2,000 | 1,560 |
| 2014-10-10 | 161 | 161 | 159 | 159 | 19,000 | 1,590 |
| 2014-10-08 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2014-10-07 | 168 | 169 | 168 | 169 | 6,000 | 1,690 |
| 2014-10-06 | 162 | 163 | 162 | 163 | 3,000 | 1,630 |
| 2014-10-02 | 164 | 164 | 164 | 164 | 9,000 | 1,640 |
| 2014-10-01 | 164 | 164 | 164 | 164 | 9,000 | 1,640 |
| 2014-09-30 | 167 | 167 | 166 | 166 | 7,000 | 1,660 |
| 2014-09-29 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2014-09-26 | 165 | 166 | 164 | 166 | 6,000 | 1,660 |
| 2014-09-25 | 167 | 167 | 165 | 165 | 16,000 | 1,650 |
| 2014-09-19 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2014-09-17 | 168 | 169 | 168 | 169 | 5,000 | 1,690 |
| 2014-09-16 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 2014-09-12 | 169 | 169 | 168 | 169 | 10,000 | 1,690 |
| 2014-09-11 | 168 | 168 | 167 | 167 | 7,000 | 1,670 |
| 2014-09-10 | 169 | 169 | 168 | 168 | 4,000 | 1,680 |
| 2014-09-09 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2014-09-08 | 172 | 172 | 171 | 171 | 9,000 | 1,710 |
| 2014-09-05 | 171 | 178 | 171 | 174 | 21,000 | 1,740 |
| 2014-09-04 | 173 | 173 | 167 | 169 | 17,000 | 1,690 |
| 2014-09-03 | 172 | 172 | 168 | 171 | 11,000 | 1,710 |
| 2014-09-02 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2014-09-01 | 172 | 172 | 172 | 172 | 8,000 | 1,720 |
| 2014-08-29 | 170 | 171 | 169 | 170 | 31,000 | 1,700 |
| 2014-08-28 | 169 | 169 | 169 | 169 | 4,000 | 1,690 |
| 2014-08-27 | 169 | 169 | 169 | 169 | 13,000 | 1,690 |
| 2014-08-21 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2014-08-20 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2014-08-18 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 2014-08-15 | 166 | 166 | 166 | 166 | 2,000 | 1,660 |
| 2014-08-14 | 164 | 165 | 164 | 165 | 5,000 | 1,650 |
| 2014-08-12 | 163 | 166 | 163 | 166 | 2,000 | 1,660 |
| 2014-08-11 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2014-08-08 | 163 | 163 | 158 | 159 | 15,000 | 1,590 |
| 2014-08-07 | 164 | 164 | 164 | 164 | 6,000 | 1,640 |
| 2014-08-06 | 167 | 167 | 165 | 165 | 13,000 | 1,650 |
| 2014-08-05 | 167 | 168 | 166 | 167 | 25,000 | 1,670 |
| 2014-08-04 | 169 | 169 | 169 | 169 | 13,000 | 1,690 |
| 2014-08-01 | 170 | 170 | 168 | 168 | 22,000 | 1,680 |
| 2014-07-31 | 175 | 175 | 171 | 171 | 22,000 | 1,710 |
| 2014-07-30 | 170 | 194 | 169 | 177 | 29,000 | 1,770 |
| 2014-07-28 | 167 | 167 | 165 | 165 | 6,000 | 1,650 |
| 2014-07-25 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2014-07-24 | 165 | 166 | 164 | 166 | 4,000 | 1,660 |
| 2014-07-23 | 166 | 167 | 166 | 166 | 8,000 | 1,660 |
| 2014-07-22 | 166 | 166 | 165 | 165 | 2,000 | 1,650 |
| 2014-07-18 | 165 | 165 | 164 | 164 | 9,000 | 1,640 |
| 2014-07-17 | 167 | 167 | 165 | 166 | 8,000 | 1,660 |
| 2014-07-15 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 2014-07-11 | 168 | 168 | 165 | 167 | 13,000 | 1,670 |
| 2014-07-10 | 168 | 168 | 167 | 168 | 8,000 | 1,680 |
| 2014-07-09 | 170 | 170 | 168 | 169 | 25,000 | 1,690 |
| 2014-07-08 | 172 | 172 | 169 | 169 | 14,000 | 1,690 |
| 2014-07-07 | 170 | 171 | 170 | 171 | 8,000 | 1,710 |
| 2014-07-04 | 169 | 170 | 169 | 170 | 6,000 | 1,700 |
| 2014-07-03 | 169 | 170 | 167 | 169 | 42,000 | 1,690 |
| 2014-07-02 | 168 | 168 | 168 | 168 | 5,000 | 1,680 |
| 2014-07-01 | 168 | 170 | 168 | 169 | 13,000 | 1,690 |
| 2014-06-30 | 166 | 167 | 166 | 167 | 3,000 | 1,670 |
| 2014-06-27 | 167 | 167 | 166 | 166 | 7,000 | 1,660 |
| 2014-06-26 | 167 | 167 | 167 | 167 | 4,000 | 1,670 |
| 2014-06-25 | 169 | 169 | 168 | 168 | 3,000 | 1,680 |
| 2014-06-24 | 168 | 168 | 168 | 168 | 15,000 | 1,680 |
| 2014-06-23 | 168 | 168 | 167 | 168 | 20,000 | 1,680 |
| 2014-06-20 | 168 | 168 | 166 | 166 | 13,000 | 1,660 |
| 2014-06-19 | 166 | 166 | 166 | 166 | 5,000 | 1,660 |
| 2014-06-18 | 167 | 167 | 166 | 166 | 14,000 | 1,660 |
| 2014-06-17 | 167 | 168 | 167 | 167 | 5,000 | 1,670 |
| 2014-06-16 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2014-06-13 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2014-06-12 | 168 | 170 | 167 | 170 | 8,000 | 1,700 |
| 2014-06-11 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 2014-06-10 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 2014-06-09 | 165 | 168 | 165 | 168 | 16,000 | 1,680 |
| 2014-06-06 | 168 | 168 | 163 | 164 | 25,000 | 1,640 |
| 2014-06-05 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2014-06-04 | 167 | 167 | 162 | 164 | 21,000 | 1,640 |
| 2014-06-03 | 167 | 168 | 167 | 167 | 11,000 | 1,670 |
| 2014-05-29 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2014-05-27 | 164 | 165 | 164 | 165 | 2,000 | 1,650 |
| 2014-05-26 | 167 | 167 | 167 | 167 | 15,000 | 1,670 |
| 2014-05-23 | 162 | 165 | 162 | 165 | 3,000 | 1,650 |
| 2014-05-22 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2014-05-21 | 165 | 165 | 161 | 161 | 2,000 | 1,610 |
| 2014-05-20 | 161 | 161 | 160 | 161 | 5,000 | 1,610 |
| 2014-05-19 | 164 | 164 | 161 | 162 | 3,000 | 1,620 |
| 2014-05-15 | 165 | 170 | 165 | 169 | 10,000 | 1,690 |
| 2014-05-14 | 164 | 169 | 162 | 169 | 25,000 | 1,690 |
| 2014-05-13 | 168 | 168 | 168 | 168 | 5,000 | 1,680 |
| 2014-05-12 | 164 | 165 | 164 | 165 | 2,000 | 1,650 |
| 2014-05-08 | 164 | 165 | 164 | 164 | 23,000 | 1,640 |
| 2014-05-07 | 165 | 165 | 164 | 164 | 2,000 | 1,640 |
| 2014-05-02 | 165 | 168 | 164 | 164 | 14,000 | 1,640 |
| 2014-05-01 | 163 | 164 | 163 | 163 | 6,000 | 1,630 |
| 2014-04-30 | 163 | 164 | 163 | 164 | 3,000 | 1,640 |
| 2014-04-25 | 162 | 163 | 162 | 162 | 3,000 | 1,620 |
| 2014-04-24 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2014-04-23 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2014-04-22 | 162 | 165 | 162 | 163 | 8,000 | 1,630 |
| 2014-04-21 | 165 | 165 | 163 | 165 | 4,000 | 1,650 |
| 2014-04-16 | 162 | 165 | 162 | 165 | 5,000 | 1,650 |
| 2014-04-15 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2014-04-14 | 161 | 162 | 160 | 162 | 3,000 | 1,620 |
| 2014-04-11 | 163 | 163 | 162 | 162 | 4,000 | 1,620 |
| 2014-04-10 | 167 | 167 | 163 | 163 | 5,000 | 1,630 |
| 2014-04-09 | 166 | 166 | 160 | 163 | 48,000 | 1,630 |
| 2014-04-08 | 169 | 169 | 165 | 166 | 36,000 | 1,660 |
| 2014-04-07 | 168 | 170 | 168 | 169 | 17,000 | 1,690 |
| 2014-04-04 | 167 | 172 | 167 | 172 | 2,000 | 1,720 |
| 2014-04-03 | 167 | 170 | 167 | 170 | 3,000 | 1,700 |
| 2014-04-02 | 167 | 170 | 163 | 170 | 7,000 | 1,700 |
| 2014-03-27 | 165 | 165 | 163 | 165 | 4,000 | 1,650 |
| 2014-03-26 | 171 | 171 | 170 | 170 | 2,000 | 1,700 |
| 2014-03-25 | 170 | 172 | 170 | 172 | 10,000 | 1,720 |
| 2014-03-24 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2014-03-20 | 173 | 174 | 166 | 166 | 14,000 | 1,660 |
| 2014-03-19 | 173 | 173 | 170 | 172 | 10,000 | 1,720 |
| 2014-03-18 | 170 | 172 | 170 | 172 | 15,000 | 1,720 |
| 2014-03-17 | 167 | 170 | 167 | 170 | 9,000 | 1,700 |
| 2014-03-14 | 171 | 171 | 167 | 169 | 25,000 | 1,690 |
| 2014-03-13 | 167 | 170 | 167 | 170 | 5,000 | 1,700 |
| 2014-03-12 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2014-03-11 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2014-03-10 | 167 | 168 | 167 | 168 | 3,000 | 1,680 |
| 2014-03-07 | 169 | 169 | 167 | 167 | 5,000 | 1,670 |
| 2014-03-05 | 167 | 167 | 167 | 167 | 2,000 | 1,670 |
| 2014-03-04 | 167 | 167 | 166 | 166 | 3,000 | 1,660 |
| 2014-03-03 | 168 | 168 | 168 | 168 | 10,000 | 1,680 |
| 2014-02-28 | 168 | 169 | 168 | 168 | 8,000 | 1,680 |
| 2014-02-27 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2014-02-26 | 171 | 171 | 171 | 171 | 4,000 | 1,710 |
| 2014-02-25 | 170 | 170 | 170 | 170 | 5,000 | 1,700 |
| 2014-02-24 | 171 | 173 | 170 | 170 | 5,000 | 1,700 |
| 2014-02-21 | 169 | 170 | 169 | 170 | 4,000 | 1,700 |
| 2014-02-20 | 175 | 175 | 169 | 169 | 5,000 | 1,690 |
| 2014-02-19 | 168 | 170 | 168 | 170 | 8,000 | 1,700 |
| 2014-02-18 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2014-02-17 | 162 | 164 | 162 | 163 | 4,000 | 1,630 |
| 2014-02-14 | 176 | 178 | 164 | 165 | 51,000 | 1,650 |
| 2014-02-13 | 170 | 171 | 167 | 171 | 16,000 | 1,710 |
| 2014-02-12 | 175 | 175 | 173 | 175 | 11,000 | 1,750 |
| 2014-02-10 | 171 | 171 | 170 | 170 | 4,000 | 1,700 |
| 2014-02-07 | 169 | 170 | 169 | 170 | 4,000 | 1,700 |
| 2014-02-06 | 166 | 166 | 166 | 166 | 4,000 | 1,660 |
| 2014-02-05 | 163 | 168 | 161 | 161 | 17,000 | 1,610 |
| 2014-02-04 | 169 | 169 | 162 | 163 | 36,000 | 1,630 |
| 2014-02-03 | 174 | 179 | 174 | 176 | 31,000 | 1,760 |
| 2014-01-31 | 181 | 181 | 177 | 178 | 20,000 | 1,780 |
| 2014-01-30 | 182 | 182 | 177 | 180 | 8,000 | 1,800 |
| 2014-01-29 | 182 | 183 | 181 | 182 | 5,000 | 1,820 |
| 2014-01-28 | 181 | 185 | 179 | 183 | 16,000 | 1,830 |
| 2014-01-27 | 181 | 182 | 178 | 178 | 24,000 | 1,780 |
| 2014-01-24 | 185 | 187 | 184 | 184 | 5,000 | 1,840 |
| 2014-01-23 | 188 | 188 | 186 | 188 | 7,000 | 1,880 |
| 2014-01-22 | 186 | 188 | 184 | 184 | 23,000 | 1,840 |
| 2014-01-21 | 191 | 193 | 183 | 187 | 48,000 | 1,870 |
| 2014-01-20 | 189 | 191 | 189 | 189 | 26,000 | 1,890 |
| 2014-01-17 | 186 | 191 | 185 | 191 | 52,000 | 1,910 |
| 2014-01-16 | 180 | 185 | 180 | 184 | 39,000 | 1,840 |
| 2014-01-15 | 181 | 181 | 179 | 180 | 13,000 | 1,800 |
| 2014-01-14 | 179 | 180 | 178 | 179 | 28,000 | 1,790 |
| 2014-01-10 | 181 | 181 | 178 | 179 | 10,000 | 1,790 |
| 2014-01-09 | 179 | 179 | 178 | 179 | 5,000 | 1,790 |
| 2014-01-08 | 178 | 179 | 176 | 179 | 9,000 | 1,790 |
| 2014-01-07 | 181 | 181 | 179 | 179 | 7,000 | 1,790 |
| 2014-01-06 | 181 | 183 | 178 | 183 | 22,000 | 1,830 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-08-27]1株→1.1株
