1. HOME >
  2. 株価時系列 >
  3. 9820 >
  4. 2016年

9820 エムティジェネックス(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301671681671684,0001,680
2016-12-2716516816516713,0001,670
2016-12-2616716716716710,0001,670
2016-12-221681701681686,0001,680
2016-12-2116616816616811,0001,680
2016-12-201691691671686,0001,680
2016-12-1916616916616715,0001,670
2016-12-161671671651667,0001,660
2016-12-141651651651655,0001,650
2016-12-121651691651685,0001,680
2016-12-091671681671687,0001,680
2016-12-081661681661669,0001,660
2016-12-061671671651668,0001,660
2016-12-051661661641646,0001,640
2016-11-301681691681696,0001,690
2016-11-291691701691699,0001,690
2016-11-281701701701703,0001,700
2016-11-2516917116917110,0001,710
2016-11-2416516516516512,0001,650
2016-11-221641641641641,0001,640
2016-11-211671671641649,0001,640
2016-11-171641641641641,0001,640
2016-11-1516716816116521,0001,650
2016-11-1416417016417016,0001,700
2016-11-111611611611612,0001,610
2016-11-1015916615916119,0001,610
2016-11-0916216215415512,0001,550
2016-11-0816016216016210,0001,620
2016-11-071601601601601,0001,600
2016-11-041591591591594,0001,590
2016-11-0216416515815819,0001,580
2016-10-311661661661662,0001,660
2016-10-2717117116616712,0001,670
2016-10-2615917415917425,0001,740
2016-10-251611611601603,0001,600
2016-10-241611621611622,0001,620
2016-10-211611611611614,0001,610
2016-10-2015916215916214,0001,620
2016-10-191591591571572,0001,570
2016-10-181541561541563,0001,560
2016-10-1415415815415614,0001,560
2016-10-131581581581581,0001,580
2016-10-1215916015716014,0001,600
2016-10-1115616115416130,0001,610
2016-10-0715015615015617,0001,560
2016-10-061511511511515,0001,510
2016-10-051531541521536,0001,530
2016-10-041501551501559,0001,550
2016-10-031521521501513,0001,510
2016-09-301491491491492,0001,490
2016-09-2915315314515144,0001,510
2016-09-2815615615215328,0001,530
2016-09-2715215514615559,0001,550
2016-09-2615115915115337,0001,530
2016-09-2315616015115197,0001,510
2016-09-211601941521521,290,0001,520
2016-09-20149170148163191,0001,630
2016-09-1613815213814359,0001,430
2016-09-141371371371373,0001,370
2016-09-131351371351374,0001,370
2016-09-121331331331332,0001,330
2016-09-091361371361373,0001,370
2016-09-0613413413413412,0001,340
2016-09-051341341341342,0001,340
2016-09-021321321321324,0001,320
2016-08-311331331331331,0001,330
2016-08-261321331321336,0001,330
2016-08-231331331331332,0001,330
2016-08-221311311311311,0001,310
2016-08-191331331331331,0001,330
2016-08-181331331331332,0001,330
2016-08-171341341331333,0001,330
2016-08-151351351351353,0001,350
2016-08-121351361351363,0001,360
2016-08-091331331321335,0001,330
2016-08-0313313313313313,0001,330
2016-08-021351351351352,0001,350
2016-08-011351351351351,0001,350
2016-07-2913313413313317,0001,330
2016-07-271341341341341,0001,340
2016-07-261331331331331,0001,330
2016-07-251331331331332,0001,330
2016-07-2113213213213216,0001,320
2016-07-141321331321332,0001,330
2016-07-131321331321338,0001,330
2016-07-121311311311311,0001,310
2016-07-111291291291291,0001,290
2016-07-061321321321321,0001,320
2016-07-051341341321325,0001,320
2016-06-301321321321327,0001,320
2016-06-291351351311335,0001,330
2016-06-271311351301354,0001,350
2016-06-2413213212712916,0001,290
2016-06-231321361321368,0001,360
2016-06-2113013213013010,0001,300
2016-06-1613113313113317,0001,330
2016-06-151321331321332,0001,330
2016-06-141321321321326,0001,320
2016-06-131321331321324,0001,320
2016-06-1013113313113222,0001,320
2016-06-091311311311313,0001,310
2016-05-311351351351351,0001,350
2016-05-251371371371371,0001,370
2016-05-191351351351352,0001,350
2016-05-1813113513113510,0001,350
2016-05-1713013113013111,0001,310
2016-05-131321351321357,0001,350
2016-05-121341351341347,0001,340
2016-05-111331331331335,0001,330
2016-05-101371371361363,0001,360
2016-05-091351351351351,0001,350
2016-05-021321341321348,0001,340
2016-04-281371371371371,0001,370
2016-04-261351351351352,0001,350
2016-04-251381381381381,0001,380
2016-04-221371401371407,0001,400
2016-04-211381391381392,0001,390
2016-04-191361361361362,0001,360
2016-04-181371371371371,0001,370
2016-04-1513614213614222,0001,420
2016-04-141351361351358,0001,350
2016-04-131331331331332,0001,330
2016-04-111321321321321,0001,320
2016-04-081301301301302,0001,300
2016-04-071331331331331,0001,330
2016-04-061311311311311,0001,310
2016-04-0513613613313311,0001,330
2016-04-011401401361377,0001,370
2016-03-311381401381403,0001,400
2016-03-301401401401402,0001,400
2016-03-291361391361398,0001,390
2016-03-281401401391398,0001,390
2016-03-2513914013914015,0001,400
2016-03-241381381381383,0001,380
2016-03-231381381381383,0001,380
2016-03-2213513913513715,0001,370
2016-03-181341341341341,0001,340
2016-03-171351351351351,0001,350
2016-03-161351361351363,0001,360
2016-03-1513513513413414,0001,340
2016-03-1413613613413512,0001,350
2016-03-111351351351351,0001,350
2016-03-1013413613413611,0001,360
2016-03-091321331321336,0001,330
2016-03-081321321321322,0001,320
2016-03-071331341331346,0001,340
2016-03-0413013213013211,0001,320
2016-03-031301311301318,0001,310
2016-03-0212913012913015,0001,300
2016-03-0113013012812912,0001,290
2016-02-2912913212813030,0001,300
2016-02-261281301281308,0001,300
2016-02-251281281281283,0001,280
2016-02-241281291281284,0001,280
2016-02-231281301281299,0001,290
2016-02-2212812812712712,0001,270
2016-02-181291291291292,0001,290
2016-02-171291291261264,0001,260
2016-02-1512412912412915,0001,290
2016-02-1212812812212216,0001,220
2016-02-1013513513013017,0001,300
2016-02-091371371351355,0001,350
2016-02-081371371371371,0001,370
2016-02-051431431371372,0001,370
2016-02-0414014013813819,0001,380
2016-02-031451451451451,0001,450
2016-02-021451451451451,0001,450
2016-02-011401461401459,0001,450
2016-01-291341401341407,0001,400
2016-01-281361371341349,0001,340
2016-01-271401411361386,0001,380
2016-01-261401401401405,0001,400
2016-01-251351351351351,0001,350
2016-01-221341351341354,0001,350
2016-01-2113813813513516,0001,350
2016-01-201381391381386,0001,380
2016-01-191381391381392,0001,390
2016-01-181381381381382,0001,380
2016-01-151421421421421,0001,420
2016-01-141431431421423,0001,420
2016-01-131421431421432,0001,430
2016-01-121411421411425,0001,420
2016-01-081451451421422,0001,420
2016-01-0714714714214412,0001,440
2016-01-061441441431446,0001,440
2016-01-051431431431431,0001,430
2016-01-041441441431447,0001,440

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