9820 エムティジェネックス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-28	2,047	2,047	2,045	2,045	300	2,045
2017-12-27	2,047	2,047	2,047	2,047	100	2,047
2017-12-26	2,047	2,047	2,047	2,047	100	2,047
2017-12-25	2,050	2,050	2,047	2,047	600	2,047
2017-12-22	2,050	2,055	2,050	2,050	600	2,050
2017-12-21	2,050	2,050	2,050	2,050	300	2,050
2017-12-20	2,100	2,100	2,100	2,100	400	2,100
2017-12-19	2,059	2,059	2,059	2,059	300	2,059
2017-12-18	1,999	1,999	1,999	1,999	400	1,999
2017-12-13	2,020	2,020	2,020	2,020	100	2,020
2017-12-12	2,020	2,041	2,020	2,041	200	2,041
2017-12-11	2,020	2,020	2,020	2,020	200	2,020
2017-12-08	2,020	2,020	2,020	2,020	100	2,020
2017-12-07	2,020	2,020	2,020	2,020	200	2,020
2017-12-06	2,020	2,020	2,020	2,020	100	2,020
2017-12-05	2,020	2,020	2,020	2,020	400	2,020
2017-12-01	2,040	2,040	2,020	2,020	300	2,020
2017-11-30	2,035	2,041	2,035	2,041	300	2,041
2017-11-29	2,015	2,030	2,015	2,030	700	2,030
2017-11-24	2,000	2,000	2,000	2,000	300	2,000
2017-11-22	2,034	2,034	2,033	2,033	1,400	2,033
2017-11-21	2,033	2,033	2,033	2,033	100	2,033
2017-11-20	2,032	2,032	2,032	2,032	300	2,032
2017-11-17	2,032	2,070	2,032	2,032	500	2,032
2017-11-16	2,030	2,030	2,009	2,030	600	2,030
2017-11-15	2,029	2,030	2,002	2,030	400	2,030
2017-11-13	2,040	2,041	2,030	2,030	1,700	2,030
2017-11-10	2,040	2,040	2,040	2,040	300	2,040
2017-11-09	2,040	2,040	2,040	2,040	200	2,040
2017-11-08	2,040	2,040	2,040	2,040	300	2,040
2017-11-07	2,040	2,040	2,040	2,040	100	2,040
2017-11-06	2,061	2,061	2,031	2,031	300	2,031
2017-11-01	2,061	2,061	2,061	2,061	200	2,061
2017-10-30	2,040	2,050	2,015	2,050	2,000	2,050
2017-10-27	2,090	2,090	2,090	2,090	200	2,090
2017-10-26	2,062	2,090	2,055	2,090	800	2,090
2017-10-25	2,112	2,112	2,112	2,112	200	2,112
2017-10-24	2,112	2,112	2,112	2,112	500	2,112
2017-10-20	2,151	2,153	2,151	2,153	400	2,153
2017-10-19	2,150	2,200	2,150	2,150	2,800	2,150
2017-10-18	2,200	2,200	2,200	2,200	1,000	2,200
2017-10-17	2,131	2,131	2,131	2,131	300	2,131
2017-10-16	2,179	2,179	2,179	2,179	100	2,179
2017-10-10	2,194	2,194	2,194	2,194	100	2,194
2017-10-06	2,194	2,195	2,192	2,195	1,100	2,195
2017-10-05	2,195	2,195	2,194	2,194	200	2,194
2017-10-04	2,197	2,197	2,196	2,196	200	2,196
2017-10-03	2,198	2,198	2,196	2,198	500	2,198
2017-10-02	2,198	2,198	2,197	2,198	700	2,198
2017-09-29	2,199	2,199	2,198	2,198	200	2,198
2017-09-27	2,250	2,250	2,200	2,200	500	2,200
2017-09-26	229	230	229	230	8,000	2,300
2017-09-25	229	232	229	232	4,000	2,320
2017-09-22	237	237	237	237	12,000	2,370
2017-09-21	235	238	235	237	17,000	2,370
2017-09-20	235	235	230	234	7,000	2,340
2017-09-19	224	230	224	230	17,000	2,300
2017-09-15	224	224	221	224	16,000	2,240
2017-09-14	215	224	215	224	16,000	2,240
2017-09-13	215	215	215	215	3,000	2,150
2017-09-12	218	218	218	218	1,000	2,180
2017-09-11	218	218	218	218	2,000	2,180
2017-09-08	220	220	216	216	2,000	2,160
2017-09-07	222	224	222	223	29,000	2,230
2017-09-06	213	220	208	220	25,000	2,200
2017-09-05	215	215	206	207	9,000	2,070
2017-09-04	222	222	219	219	6,000	2,190
2017-09-01	220	222	220	222	4,000	2,220
2017-08-31	222	222	216	219	7,000	2,190
2017-08-30	218	222	218	218	15,000	2,180
2017-08-29	211	215	211	215	15,000	2,150
2017-08-28	209	211	209	211	4,000	2,110
2017-08-25	208	208	203	205	7,000	2,050
2017-08-24	208	208	208	208	1,000	2,080
2017-08-23	207	207	205	205	5,000	2,050
2017-08-22	204	205	201	205	13,000	2,050
2017-08-21	202	204	202	204	7,000	2,040
2017-08-18	205	205	202	202	9,000	2,020
2017-08-17	205	210	205	209	22,000	2,090
2017-08-16	205	209	205	207	19,000	2,070
2017-08-15	202	209	201	209	60,000	2,090
2017-08-14	209	209	206	206	3,000	2,060
2017-08-10	203	209	202	209	77,000	2,090
2017-08-09	203	203	203	203	2,000	2,030
2017-08-08	203	203	203	203	1,000	2,030
2017-08-07	203	203	203	203	4,000	2,030
2017-08-04	203	203	199	203	3,000	2,030
2017-08-03	202	204	202	203	17,000	2,030
2017-08-02	201	201	201	201	2,000	2,010
2017-08-01	201	203	198	201	16,000	2,010
2017-07-31	201	201	201	201	3,000	2,010
2017-07-28	199	199	199	199	3,000	1,990
2017-07-27	200	202	199	199	7,000	1,990
2017-07-26	197	200	197	200	4,000	2,000
2017-07-25	198	200	195	200	16,000	2,000
2017-07-24	200	200	198	198	2,000	1,980
2017-07-21	201	201	198	198	3,000	1,980
2017-07-20	200	201	199	201	25,000	2,010
2017-07-19	199	199	198	198	6,000	1,980
2017-07-18	198	200	198	200	16,000	2,000
2017-07-14	200	200	195	198	12,000	1,980
2017-07-13	193	203	190	199	85,000	1,990
2017-07-12	194	194	193	193	3,000	1,930
2017-07-11	193	193	193	193	3,000	1,930
2017-07-10	191	193	191	193	24,000	1,930
2017-07-07	188	188	185	188	18,000	1,880
2017-07-06	191	192	184	190	64,000	1,900
2017-07-05	185	192	184	188	33,000	1,880
2017-07-04	185	186	185	185	8,000	1,850
2017-07-03	188	188	184	185	10,000	1,850
2017-06-30	188	188	188	188	19,000	1,880
2017-06-29	187	189	187	188	8,000	1,880
2017-06-28	188	189	179	187	59,000	1,870
2017-06-27	188	188	188	188	1,000	1,880
2017-06-26	186	189	186	188	9,000	1,880
2017-06-22	186	186	186	186	2,000	1,860
2017-06-21	188	188	186	186	2,000	1,860
2017-06-20	188	188	186	188	4,000	1,880
2017-06-19	188	188	188	188	11,000	1,880
2017-06-16	185	189	185	189	18,000	1,890
2017-06-15	185	185	185	185	3,000	1,850
2017-06-14	185	187	185	185	10,000	1,850
2017-06-13	185	185	184	184	14,000	1,840
2017-06-12	183	189	183	185	16,000	1,850
2017-06-09	183	183	183	183	5,000	1,830
2017-06-08	184	185	184	185	3,000	1,850
2017-06-07	184	184	184	184	2,000	1,840
2017-06-06	184	184	184	184	1,000	1,840
2017-06-05	185	185	184	184	4,000	1,840
2017-06-02	184	184	184	184	1,000	1,840
2017-06-01	184	185	184	184	3,000	1,840
2017-05-30	185	185	183	185	8,000	1,850
2017-05-29	186	186	183	185	4,000	1,850
2017-05-26	184	187	184	187	5,000	1,870
2017-05-25	185	187	183	187	7,000	1,870
2017-05-24	185	185	183	183	3,000	1,830
2017-05-22	185	185	183	183	2,000	1,830
2017-05-18	184	184	183	183	9,000	1,830
2017-05-17	186	186	186	186	3,000	1,860
2017-05-16	185	186	185	186	5,000	1,860
2017-05-15	181	189	181	185	26,000	1,850
2017-05-12	186	186	184	184	7,000	1,840
2017-05-11	188	188	188	188	6,000	1,880
2017-05-10	190	192	188	188	24,000	1,880
2017-05-09	188	188	188	188	2,000	1,880
2017-05-08	190	190	188	188	6,000	1,880
2017-05-02	190	190	188	188	6,000	1,880
2017-05-01	192	192	190	190	4,000	1,900
2017-04-28	190	195	184	194	101,000	1,940
2017-04-27	182	195	180	195	39,000	1,950
2017-04-26	181	182	179	182	11,000	1,820
2017-04-25	176	179	176	178	10,000	1,780
2017-04-24	179	179	179	179	2,000	1,790
2017-04-21	176	180	176	179	4,000	1,790
2017-04-20	176	179	176	179	14,000	1,790
2017-04-19	172	174	171	174	44,000	1,740
2017-04-18	177	177	177	177	1,000	1,770
2017-04-17	175	177	175	177	2,000	1,770
2017-04-14	175	177	171	177	34,000	1,770
2017-04-13	178	178	177	177	6,000	1,770
2017-04-12	178	178	178	178	9,000	1,780
2017-04-11	179	179	179	179	4,000	1,790
2017-04-10	182	182	180	180	6,000	1,800
2017-04-07	180	185	180	184	15,000	1,840
2017-04-06	181	181	179	181	5,000	1,810
2017-04-05	179	181	179	181	2,000	1,810
2017-04-04	185	185	176	179	73,000	1,790
2017-04-03	186	186	183	186	43,000	1,860
2017-03-31	197	197	185	186	141,000	1,860
2017-03-30	184	184	182	182	2,000	1,820
2017-03-29	178	182	178	182	4,000	1,820
2017-03-28	183	184	180	184	7,000	1,840
2017-03-27	178	183	178	183	24,000	1,830
2017-03-24	178	178	178	178	1,000	1,780
2017-03-23	178	178	178	178	1,000	1,780
2017-03-22	183	183	178	178	27,000	1,780
2017-03-21	176	182	176	182	7,000	1,820
2017-03-17	181	182	166	177	37,000	1,770
2017-03-16	182	182	182	182	1,000	1,820
2017-03-14	184	184	183	183	3,000	1,830
2017-03-13	182	185	182	185	33,000	1,850
2017-03-10	181	182	181	182	4,000	1,820
2017-03-09	181	181	181	181	1,000	1,810
2017-03-08	184	184	182	182	2,000	1,820
2017-03-07	184	184	181	184	5,000	1,840
2017-03-06	183	184	183	184	3,000	1,840
2017-03-03	185	185	182	182	16,000	1,820
2017-03-02	186	186	182	185	31,000	1,850
2017-03-01	185	185	184	184	4,000	1,840
2017-02-28	186	187	181	185	45,000	1,850
2017-02-27	184	189	184	185	10,000	1,850
2017-02-24	184	185	184	185	5,000	1,850
2017-02-23	187	187	185	185	8,000	1,850
2017-02-22	183	187	183	187	16,000	1,870
2017-02-21	183	183	183	183	3,000	1,830
2017-02-20	186	186	182	184	14,000	1,840
2017-02-17	180	186	180	186	37,000	1,860
2017-02-15	180	181	176	181	46,000	1,810
2017-02-14	182	183	181	181	27,000	1,810
2017-02-13	181	183	180	183	33,000	1,830
2017-02-10	181	181	177	177	14,000	1,770
2017-02-09	174	181	174	181	52,000	1,810
2017-02-08	174	174	174	174	4,000	1,740
2017-02-07	171	174	171	171	9,000	1,710
2017-02-06	173	173	168	171	16,000	1,710
2017-02-03	171	171	170	170	6,000	1,700
2017-02-02	170	171	169	171	11,000	1,710
2017-02-01	171	171	169	169	3,000	1,690
2017-01-30	168	168	168	168	3,000	1,680
2017-01-27	168	168	168	168	6,000	1,680
2017-01-26	169	170	169	170	5,000	1,700
2017-01-25	166	168	166	168	4,000	1,680
2017-01-24	167	167	165	166	29,000	1,660
2017-01-23	167	167	167	167	11,000	1,670
2017-01-20	169	169	167	167	5,000	1,670
2017-01-19	167	167	167	167	2,000	1,670
2017-01-18	166	167	164	167	8,000	1,670
2017-01-17	172	172	167	168	48,000	1,680
2017-01-16	171	171	170	170	2,000	1,700
2017-01-13	170	170	170	170	6,000	1,700
2017-01-12	170	170	170	170	9,000	1,700
2017-01-11	170	170	170	170	2,000	1,700
2017-01-10	173	173	170	170	11,000	1,700
2017-01-06	170	170	169	170	12,000	1,700
2017-01-05	170	170	169	170	13,000	1,700
2017-01-04	168	172	168	170	13,000	1,700

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