9820 エムティジェネックス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 143 | 143 | 142 | 143 | 12,000 | 1,430 |
| 2015-12-29 | 144 | 145 | 142 | 142 | 14,000 | 1,420 |
| 2015-12-28 | 141 | 143 | 141 | 143 | 10,000 | 1,430 |
| 2015-12-25 | 144 | 144 | 140 | 142 | 54,000 | 1,420 |
| 2015-12-24 | 148 | 149 | 146 | 146 | 59,000 | 1,460 |
| 2015-12-22 | 151 | 151 | 149 | 149 | 8,000 | 1,490 |
| 2015-12-21 | 151 | 152 | 151 | 152 | 11,000 | 1,520 |
| 2015-12-18 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2015-12-17 | 156 | 158 | 156 | 158 | 6,000 | 1,580 |
| 2015-12-16 | 154 | 156 | 154 | 156 | 8,000 | 1,560 |
| 2015-12-15 | 155 | 155 | 155 | 155 | 23,000 | 1,550 |
| 2015-12-14 | 156 | 156 | 156 | 156 | 3,000 | 1,560 |
| 2015-12-11 | 157 | 158 | 157 | 158 | 5,000 | 1,580 |
| 2015-12-10 | 157 | 157 | 157 | 157 | 3,000 | 1,570 |
| 2015-12-09 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2015-12-08 | 157 | 157 | 157 | 157 | 7,000 | 1,570 |
| 2015-12-07 | 156 | 158 | 156 | 157 | 12,000 | 1,570 |
| 2015-12-04 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2015-12-03 | 157 | 159 | 157 | 159 | 4,000 | 1,590 |
| 2015-12-02 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2015-12-01 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2015-11-30 | 157 | 158 | 157 | 158 | 2,000 | 1,580 |
| 2015-11-27 | 157 | 158 | 157 | 158 | 2,000 | 1,580 |
| 2015-11-26 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 2015-11-25 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2015-11-20 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2015-11-19 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2015-11-18 | 159 | 159 | 158 | 158 | 2,000 | 1,580 |
| 2015-11-17 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2015-11-16 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2015-11-13 | 160 | 160 | 159 | 159 | 6,000 | 1,590 |
| 2015-11-12 | 158 | 162 | 158 | 162 | 11,000 | 1,620 |
| 2015-11-11 | 157 | 159 | 157 | 159 | 3,000 | 1,590 |
| 2015-11-10 | 157 | 158 | 157 | 157 | 4,000 | 1,570 |
| 2015-11-09 | 159 | 160 | 158 | 158 | 12,000 | 1,580 |
| 2015-11-06 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2015-11-05 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2015-11-04 | 158 | 165 | 158 | 165 | 3,000 | 1,650 |
| 2015-11-02 | 157 | 158 | 157 | 158 | 4,000 | 1,580 |
| 2015-10-30 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 2015-10-29 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2015-10-28 | 157 | 157 | 156 | 157 | 7,000 | 1,570 |
| 2015-10-27 | 155 | 157 | 155 | 157 | 12,000 | 1,570 |
| 2015-10-26 | 157 | 157 | 155 | 155 | 15,000 | 1,550 |
| 2015-10-23 | 154 | 158 | 154 | 157 | 8,000 | 1,570 |
| 2015-10-22 | 153 | 155 | 153 | 154 | 6,000 | 1,540 |
| 2015-10-21 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2015-10-20 | 156 | 156 | 155 | 155 | 3,000 | 1,550 |
| 2015-10-16 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2015-10-13 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2015-10-08 | 156 | 157 | 156 | 157 | 2,000 | 1,570 |
| 2015-10-07 | 156 | 159 | 156 | 157 | 4,000 | 1,570 |
| 2015-10-06 | 156 | 156 | 156 | 156 | 4,000 | 1,560 |
| 2015-10-05 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2015-10-01 | 150 | 153 | 150 | 153 | 8,000 | 1,530 |
| 2015-09-30 | 156 | 156 | 154 | 154 | 2,000 | 1,540 |
| 2015-09-29 | 159 | 159 | 154 | 154 | 5,000 | 1,540 |
| 2015-09-28 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2015-09-25 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
| 2015-09-24 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2015-09-18 | 161 | 161 | 161 | 161 | 6,000 | 1,610 |
| 2015-09-17 | 159 | 159 | 159 | 159 | 12,000 | 1,590 |
| 2015-09-15 | 163 | 163 | 159 | 159 | 2,000 | 1,590 |
| 2015-09-14 | 163 | 164 | 160 | 160 | 3,000 | 1,600 |
| 2015-09-11 | 161 | 162 | 161 | 162 | 2,000 | 1,620 |
| 2015-09-10 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2015-09-09 | 158 | 158 | 157 | 157 | 3,000 | 1,570 |
| 2015-09-08 | 156 | 156 | 152 | 154 | 31,000 | 1,540 |
| 2015-09-07 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2015-09-04 | 161 | 162 | 153 | 153 | 9,000 | 1,530 |
| 2015-09-03 | 162 | 162 | 158 | 158 | 6,000 | 1,580 |
| 2015-09-02 | 162 | 162 | 158 | 158 | 4,000 | 1,580 |
| 2015-09-01 | 158 | 158 | 158 | 158 | 3,000 | 1,580 |
| 2015-08-31 | 162 | 162 | 162 | 162 | 3,000 | 1,620 |
| 2015-08-28 | 163 | 164 | 159 | 162 | 7,000 | 1,620 |
| 2015-08-27 | 155 | 160 | 155 | 160 | 8,000 | 1,600 |
| 2015-08-26 | 152 | 152 | 150 | 150 | 2,000 | 1,500 |
| 2015-08-25 | 148 | 152 | 145 | 152 | 19,000 | 1,520 |
| 2015-08-24 | 157 | 157 | 152 | 152 | 22,000 | 1,520 |
| 2015-08-21 | 163 | 163 | 161 | 161 | 5,000 | 1,610 |
| 2015-08-20 | 163 | 163 | 163 | 163 | 4,000 | 1,630 |
| 2015-08-19 | 166 | 166 | 162 | 163 | 7,000 | 1,630 |
| 2015-08-18 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2015-08-17 | 166 | 166 | 163 | 164 | 16,000 | 1,640 |
| 2015-08-14 | 166 | 166 | 163 | 165 | 19,000 | 1,650 |
| 2015-08-13 | 171 | 171 | 168 | 168 | 3,000 | 1,680 |
| 2015-08-12 | 169 | 169 | 168 | 168 | 6,000 | 1,680 |
| 2015-08-11 | 170 | 170 | 169 | 170 | 9,000 | 1,700 |
| 2015-08-10 | 171 | 175 | 170 | 170 | 7,000 | 1,700 |
| 2015-08-07 | 174 | 174 | 171 | 171 | 8,000 | 1,710 |
| 2015-08-06 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2015-08-05 | 171 | 173 | 171 | 173 | 4,000 | 1,730 |
| 2015-08-04 | 177 | 177 | 170 | 170 | 53,000 | 1,700 |
| 2015-08-03 | 177 | 177 | 177 | 177 | 2,000 | 1,770 |
| 2015-07-31 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 2015-07-30 | 176 | 176 | 174 | 174 | 2,000 | 1,740 |
| 2015-07-29 | 177 | 177 | 174 | 175 | 5,000 | 1,750 |
| 2015-07-28 | 178 | 178 | 175 | 176 | 10,000 | 1,760 |
| 2015-07-27 | 177 | 180 | 177 | 177 | 5,000 | 1,770 |
| 2015-07-24 | 178 | 178 | 176 | 176 | 7,000 | 1,760 |
| 2015-07-23 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2015-07-22 | 179 | 179 | 177 | 177 | 4,000 | 1,770 |
| 2015-07-21 | 178 | 178 | 175 | 175 | 4,000 | 1,750 |
| 2015-07-17 | 179 | 179 | 175 | 176 | 5,000 | 1,760 |
| 2015-07-16 | 179 | 179 | 179 | 179 | 3,000 | 1,790 |
| 2015-07-15 | 179 | 179 | 179 | 179 | 2,000 | 1,790 |
| 2015-07-14 | 176 | 178 | 176 | 178 | 3,000 | 1,780 |
| 2015-07-13 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2015-07-10 | 170 | 170 | 169 | 169 | 2,000 | 1,690 |
| 2015-07-09 | 173 | 173 | 168 | 169 | 16,000 | 1,690 |
| 2015-07-08 | 180 | 180 | 174 | 174 | 12,000 | 1,740 |
| 2015-07-07 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2015-07-06 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2015-07-03 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2015-07-02 | 180 | 180 | 180 | 180 | 9,000 | 1,800 |
| 2015-07-01 | 179 | 180 | 179 | 180 | 6,000 | 1,800 |
| 2015-06-30 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2015-06-29 | 177 | 177 | 177 | 177 | 15,000 | 1,770 |
| 2015-06-26 | 178 | 179 | 178 | 179 | 19,000 | 1,790 |
| 2015-06-25 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2015-06-24 | 178 | 181 | 178 | 180 | 17,000 | 1,800 |
| 2015-06-23 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2015-06-22 | 177 | 178 | 177 | 178 | 2,000 | 1,780 |
| 2015-06-19 | 178 | 178 | 175 | 175 | 3,000 | 1,750 |
| 2015-06-18 | 175 | 177 | 175 | 177 | 5,000 | 1,770 |
| 2015-06-17 | 179 | 179 | 176 | 176 | 3,000 | 1,760 |
| 2015-06-16 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2015-06-12 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2015-06-11 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2015-06-10 | 179 | 179 | 178 | 178 | 4,000 | 1,780 |
| 2015-06-09 | 179 | 179 | 177 | 177 | 5,000 | 1,770 |
| 2015-06-08 | 179 | 179 | 178 | 178 | 5,000 | 1,780 |
| 2015-06-05 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2015-06-04 | 180 | 180 | 179 | 179 | 4,000 | 1,790 |
| 2015-06-03 | 180 | 180 | 178 | 178 | 3,000 | 1,780 |
| 2015-06-02 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2015-06-01 | 178 | 179 | 178 | 179 | 2,000 | 1,790 |
| 2015-05-29 | 179 | 179 | 179 | 179 | 4,000 | 1,790 |
| 2015-05-28 | 183 | 183 | 179 | 180 | 13,000 | 1,800 |
| 2015-05-27 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2015-05-26 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2015-05-25 | 182 | 183 | 181 | 183 | 4,000 | 1,830 |
| 2015-05-22 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 2015-05-21 | 182 | 183 | 180 | 180 | 7,000 | 1,800 |
| 2015-05-20 | 179 | 182 | 179 | 182 | 4,000 | 1,820 |
| 2015-05-19 | 179 | 180 | 178 | 180 | 6,000 | 1,800 |
| 2015-05-18 | 177 | 179 | 177 | 179 | 5,000 | 1,790 |
| 2015-05-15 | 180 | 180 | 179 | 179 | 2,000 | 1,790 |
| 2015-05-14 | 177 | 179 | 177 | 179 | 4,000 | 1,790 |
| 2015-05-13 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2015-05-12 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2015-05-11 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2015-05-08 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2015-05-07 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2015-05-01 | 179 | 179 | 174 | 176 | 6,000 | 1,760 |
| 2015-04-30 | 181 | 181 | 175 | 178 | 23,000 | 1,780 |
| 2015-04-28 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2015-04-23 | 186 | 186 | 184 | 184 | 12,000 | 1,840 |
| 2015-04-22 | 184 | 188 | 182 | 183 | 19,000 | 1,830 |
| 2015-04-21 | 184 | 184 | 180 | 184 | 3,000 | 1,840 |
| 2015-04-20 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2015-04-17 | 182 | 182 | 179 | 180 | 17,000 | 1,800 |
| 2015-04-16 | 183 | 185 | 181 | 181 | 20,000 | 1,810 |
| 2015-04-15 | 183 | 183 | 181 | 182 | 13,000 | 1,820 |
| 2015-04-14 | 183 | 185 | 182 | 183 | 10,000 | 1,830 |
| 2015-04-13 | 184 | 184 | 183 | 183 | 6,000 | 1,830 |
| 2015-04-10 | 183 | 183 | 183 | 183 | 3,000 | 1,830 |
| 2015-04-09 | 186 | 186 | 183 | 184 | 17,000 | 1,840 |
| 2015-04-08 | 185 | 191 | 183 | 184 | 76,000 | 1,840 |
| 2015-04-07 | 182 | 183 | 180 | 182 | 19,000 | 1,820 |
| 2015-04-06 | 181 | 182 | 180 | 180 | 10,000 | 1,800 |
| 2015-04-03 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2015-04-02 | 180 | 180 | 179 | 180 | 5,000 | 1,800 |
| 2015-04-01 | 177 | 177 | 176 | 176 | 5,000 | 1,760 |
| 2015-03-31 | 180 | 180 | 179 | 180 | 5,000 | 1,800 |
| 2015-03-30 | 181 | 181 | 175 | 177 | 17,000 | 1,770 |
| 2015-03-27 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2015-03-26 | 181 | 182 | 181 | 182 | 9,000 | 1,820 |
| 2015-03-25 | 180 | 180 | 178 | 180 | 6,000 | 1,800 |
| 2015-03-24 | 180 | 182 | 180 | 181 | 8,000 | 1,810 |
| 2015-03-23 | 178 | 179 | 175 | 178 | 27,000 | 1,780 |
| 2015-03-20 | 178 | 182 | 175 | 182 | 15,000 | 1,820 |
| 2015-03-19 | 187 | 187 | 174 | 175 | 77,000 | 1,750 |
| 2015-03-18 | 175 | 193 | 174 | 182 | 278,000 | 1,820 |
| 2015-03-17 | 174 | 175 | 174 | 174 | 12,000 | 1,740 |
| 2015-03-16 | 175 | 175 | 171 | 171 | 4,000 | 1,710 |
| 2015-03-13 | 177 | 178 | 172 | 172 | 44,000 | 1,720 |
| 2015-03-12 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2015-03-11 | 174 | 174 | 174 | 174 | 7,000 | 1,740 |
| 2015-03-10 | 174 | 174 | 174 | 174 | 7,000 | 1,740 |
| 2015-03-09 | 176 | 176 | 173 | 173 | 5,000 | 1,730 |
| 2015-03-06 | 176 | 176 | 176 | 176 | 5,000 | 1,760 |
| 2015-03-05 | 176 | 176 | 176 | 176 | 3,000 | 1,760 |
| 2015-03-04 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2015-03-03 | 176 | 176 | 173 | 173 | 5,000 | 1,730 |
| 2015-03-02 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 2015-02-27 | 173 | 177 | 172 | 176 | 22,000 | 1,760 |
| 2015-02-26 | 171 | 173 | 169 | 173 | 46,000 | 1,730 |
| 2015-02-25 | 176 | 176 | 176 | 176 | 6,000 | 1,760 |
| 2015-02-24 | 170 | 178 | 170 | 176 | 25,000 | 1,760 |
| 2015-02-23 | 169 | 180 | 169 | 170 | 109,000 | 1,700 |
| 2015-02-20 | 170 | 170 | 166 | 166 | 19,000 | 1,660 |
| 2015-02-19 | 166 | 169 | 166 | 168 | 20,000 | 1,680 |
| 2015-02-18 | 166 | 166 | 165 | 165 | 7,000 | 1,650 |
| 2015-02-17 | 167 | 167 | 167 | 167 | 3,000 | 1,670 |
| 2015-02-16 | 167 | 167 | 167 | 167 | 6,000 | 1,670 |
| 2015-02-12 | 167 | 168 | 166 | 168 | 9,000 | 1,680 |
| 2015-02-10 | 165 | 165 | 165 | 165 | 21,000 | 1,650 |
| 2015-02-09 | 165 | 167 | 165 | 166 | 8,000 | 1,660 |
| 2015-02-06 | 164 | 164 | 163 | 163 | 5,000 | 1,630 |
| 2015-02-05 | 164 | 164 | 162 | 164 | 38,000 | 1,640 |
| 2015-02-04 | 163 | 164 | 162 | 164 | 19,000 | 1,640 |
| 2015-02-02 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2015-01-30 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2015-01-29 | 162 | 163 | 162 | 163 | 3,000 | 1,630 |
| 2015-01-28 | 161 | 163 | 161 | 163 | 6,000 | 1,630 |
| 2015-01-26 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2015-01-23 | 162 | 162 | 160 | 161 | 19,000 | 1,610 |
| 2015-01-22 | 162 | 162 | 162 | 162 | 3,000 | 1,620 |
| 2015-01-21 | 165 | 165 | 164 | 164 | 2,000 | 1,640 |
| 2015-01-20 | 164 | 164 | 161 | 164 | 13,000 | 1,640 |
| 2015-01-19 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2015-01-16 | 161 | 161 | 161 | 161 | 4,000 | 1,610 |
| 2015-01-14 | 163 | 163 | 163 | 163 | 5,000 | 1,630 |
| 2015-01-13 | 166 | 166 | 161 | 164 | 12,000 | 1,640 |
| 2015-01-09 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 2015-01-08 | 165 | 166 | 164 | 166 | 4,000 | 1,660 |
| 2015-01-07 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2015-01-06 | 161 | 166 | 161 | 161 | 12,000 | 1,610 |
| 2015-01-05 | 166 | 167 | 164 | 164 | 9,000 | 1,640 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-08-27]1株→1.1株
