明治機械(6334)の株価時系列情報
明治機械(6334)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1984/12/28 | 295 | 298 | 285 | 285 | 17,000 |
| 1984/12/27 | 290 | 298 | 286 | 298 | 9,000 |
| 1984/12/26 | 286 | 290 | 286 | 286 | 11,000 |
| 1984/12/25 | 286 | 289 | 285 | 286 | 14,000 |
| 1984/12/24 | 290 | 291 | 285 | 285 | 22,000 |
| 1984/12/22 | 290 | 290 | 290 | 290 | 14,000 |
| 1984/12/21 | 290 | 298 | 290 | 298 | 26,000 |
| 1984/12/20 | 291 | 291 | 286 | 286 | 20,000 |
| 1984/12/19 | 290 | 296 | 285 | 285 | 99,000 |
| 1984/12/18 | 284 | 290 | 280 | 290 | 40,000 |
| 1984/12/17 | 285 | 285 | 280 | 280 | 51,000 |
| 1984/12/15 | 280 | 285 | 280 | 285 | 48,000 |
| 1984/12/13 | 281 | 283 | 280 | 280 | 45,000 |
| 1984/12/12 | 286 | 286 | 281 | 281 | 27,000 |
| 1984/12/11 | 281 | 285 | 281 | 285 | 16,000 |
| 1984/12/10 | 289 | 290 | 281 | 281 | 32,000 |
| 1984/12/07 | 280 | 285 | 279 | 280 | 30,000 |
| 1984/12/06 | 280 | 280 | 278 | 278 | 8,000 |
| 1984/12/05 | 280 | 280 | 275 | 275 | 37,000 |
| 1984/12/04 | 290 | 290 | 282 | 285 | 26,000 |
| 1984/12/03 | 280 | 290 | 280 | 290 | 36,000 |
| 1984/12/01 | 281 | 282 | 280 | 282 | 19,000 |
| 1984/11/30 | 290 | 290 | 282 | 282 | 17,000 |
| 1984/11/29 | 281 | 290 | 281 | 290 | 24,000 |
| 1984/11/28 | 281 | 282 | 281 | 281 | 18,000 |
| 1984/11/27 | 290 | 290 | 280 | 281 | 18,000 |
| 1984/11/26 | 290 | 290 | 282 | 290 | 22,000 |
| 1984/11/24 | 296 | 296 | 290 | 290 | 6,000 |
| 1984/11/22 | 299 | 299 | 293 | 297 | 21,000 |
| 1984/11/21 | 295 | 300 | 295 | 300 | 18,000 |
| 1984/11/20 | 290 | 294 | 290 | 293 | 23,000 |
| 1984/11/19 | 280 | 286 | 280 | 281 | 91,000 |
| 1984/11/17 | 295 | 295 | 280 | 280 | 56,000 |
| 1984/11/16 | 298 | 304 | 298 | 299 | 21,000 |
| 1984/11/15 | 305 | 305 | 295 | 295 | 27,000 |
| 1984/11/14 | 300 | 305 | 298 | 305 | 39,000 |
| 1984/11/13 | 304 | 310 | 298 | 298 | 68,000 |
| 1984/11/12 | 310 | 310 | 300 | 309 | 67,000 |
| 1984/11/09 | 300 | 303 | 295 | 295 | 99,000 |
| 1984/11/08 | 290 | 299 | 290 | 299 | 69,000 |
| 1984/11/07 | 307 | 310 | 290 | 290 | 75,000 |
| 1984/11/06 | 315 | 315 | 306 | 306 | 118,000 |
| 1984/11/05 | 299 | 315 | 295 | 300 | 125,000 |
| 1984/11/02 | 289 | 300 | 286 | 295 | 118,000 |
| 1984/11/01 | 293 | 293 | 290 | 290 | 11,000 |
| 1984/10/31 | 299 | 299 | 295 | 295 | 35,000 |
| 1984/10/30 | 289 | 295 | 280 | 295 | 72,000 |
| 1984/10/29 | 300 | 305 | 285 | 285 | 87,000 |
| 1984/10/27 | 300 | 300 | 293 | 298 | 33,000 |
| 1984/10/26 | 290 | 300 | 289 | 300 | 77,000 |
| 1984/10/25 | 295 | 295 | 283 | 295 | 61,000 |
| 1984/10/24 | 284 | 298 | 283 | 298 | 38,000 |
| 1984/10/23 | 283 | 285 | 278 | 283 | 38,000 |
| 1984/10/22 | 273 | 280 | 273 | 280 | 21,000 |
| 1984/10/20 | 268 | 276 | 268 | 276 | 12,000 |
| 1984/10/19 | 271 | 271 | 269 | 270 | 21,000 |
| 1984/10/18 | 267 | 268 | 266 | 268 | 22,000 |
| 1984/10/17 | 266 | 267 | 265 | 267 | 17,000 |
| 1984/10/16 | 268 | 270 | 263 | 264 | 19,000 |
| 1984/10/15 | 271 | 271 | 268 | 268 | 14,000 |
| 1984/10/12 | 264 | 268 | 264 | 268 | 17,000 |
| 1984/10/11 | 255 | 256 | 255 | 255 | 22,000 |
| 1984/10/09 | 265 | 265 | 255 | 255 | 30,000 |
| 1984/10/08 | 265 | 265 | 265 | 265 | 5,000 |
| 1984/10/06 | 266 | 266 | 265 | 265 | 12,000 |
| 1984/10/05 | 266 | 266 | 266 | 266 | 25,000 |
| 1984/10/04 | 255 | 266 | 253 | 266 | 19,000 |
| 1984/10/03 | 254 | 258 | 253 | 253 | 13,000 |
| 1984/10/02 | 256 | 260 | 253 | 253 | 26,000 |
| 1984/10/01 | 253 | 258 | 253 | 253 | 19,000 |
| 1984/09/29 | 260 | 260 | 250 | 250 | 29,000 |
| 1984/09/28 | 260 | 260 | 255 | 255 | 21,000 |
| 1984/09/27 | 255 | 260 | 251 | 251 | 29,000 |
| 1984/09/26 | 270 | 270 | 250 | 250 | 35,000 |
| 1984/09/25 | 268 | 270 | 268 | 268 | 16,000 |
| 1984/09/22 | 270 | 272 | 270 | 270 | 13,000 |
| 1984/09/21 | 270 | 272 | 270 | 270 | 13,000 |
| 1984/09/20 | 265 | 268 | 265 | 268 | 11,000 |
| 1984/09/19 | 255 | 266 | 255 | 265 | 30,000 |
| 1984/09/18 | 273 | 273 | 264 | 264 | 36,000 |
| 1984/09/17 | 280 | 283 | 273 | 273 | 38,000 |
| 1984/09/14 | 280 | 280 | 273 | 278 | 37,000 |
| 1984/09/13 | 280 | 280 | 273 | 273 | 70,000 |
| 1984/09/12 | 285 | 290 | 280 | 280 | 56,000 |
| 1984/09/11 | 290 | 294 | 285 | 288 | 87,000 |
| 1984/09/10 | 282 | 298 | 280 | 292 | 77,000 |
| 1984/09/07 | 290 | 290 | 272 | 273 | 88,000 |
| 1984/09/06 | 300 | 303 | 278 | 295 | 109,000 |
| 1984/09/05 | 315 | 319 | 303 | 305 | 310,000 |
| 1984/09/04 | 320 | 330 | 305 | 305 | 734,000 |
| 1984/09/03 | 290 | 314 | 286 | 314 | 642,000 |
| 1984/09/01 | 270 | 280 | 270 | 275 | 211,000 |
| 1984/08/31 | 269 | 270 | 262 | 270 | 155,000 |
| 1984/08/30 | 253 | 269 | 253 | 265 | 66,000 |
| 1984/08/29 | 251 | 253 | 245 | 253 | 45,000 |
| 1984/08/28 | 260 | 260 | 245 | 248 | 80,000 |
| 1984/08/27 | 269 | 269 | 261 | 263 | 90,000 |
| 1984/08/25 | 274 | 275 | 265 | 272 | 167,000 |
| 1984/08/24 | 265 | 275 | 265 | 269 | 367,000 |
| 1984/08/23 | 245 | 268 | 245 | 260 | 201,000 |
| 1984/08/22 | 241 | 245 | 241 | 245 | 12,000 |
| 1984/08/21 | 249 | 249 | 240 | 246 | 40,000 |
| 1984/08/20 | 251 | 255 | 250 | 250 | 24,000 |
| 1984/08/18 | 250 | 258 | 250 | 252 | 85,000 |
| 1984/08/17 | 240 | 250 | 240 | 249 | 91,000 |
| 1984/08/16 | 235 | 240 | 235 | 240 | 12,000 |
| 1984/08/15 | 237 | 240 | 237 | 240 | 13,000 |
| 1984/08/14 | 222 | 222 | 222 | 222 | 1,000 |
| 1984/08/13 | 225 | 225 | 225 | 225 | 6,000 |
| 1984/08/10 | 220 | 220 | 220 | 220 | 8,000 |
| 1984/08/09 | 220 | 220 | 220 | 220 | 7,000 |
| 1984/08/08 | 229 | 230 | 222 | 230 | 9,000 |
| 1984/08/07 | 224 | 230 | 222 | 230 | 11,000 |
| 1984/08/04 | 215 | 215 | 215 | 215 | 9,000 |
| 1984/08/02 | 230 | 230 | 226 | 230 | 14,000 |
| 1984/08/01 | 221 | 230 | 221 | 230 | 6,000 |
| 1984/07/30 | 227 | 227 | 221 | 221 | 10,000 |
| 1984/07/28 | 228 | 228 | 227 | 227 | 3,000 |
| 1984/07/27 | 227 | 227 | 227 | 227 | 2,000 |
| 1984/07/26 | 227 | 228 | 227 | 227 | 8,000 |
| 1984/07/25 | 227 | 227 | 227 | 227 | 7,000 |
| 1984/07/24 | 230 | 230 | 227 | 227 | 4,000 |
| 1984/07/23 | 231 | 231 | 230 | 230 | 3,000 |
| 1984/07/21 | 226 | 230 | 226 | 230 | 7,000 |
| 1984/07/20 | 235 | 235 | 229 | 229 | 7,000 |
| 1984/07/19 | 240 | 240 | 238 | 240 | 32,000 |
| 1984/07/18 | 248 | 249 | 239 | 239 | 46,000 |
| 1984/07/17 | 230 | 251 | 221 | 251 | 87,000 |
| 1984/07/16 | 225 | 225 | 222 | 225 | 28,000 |
| 1984/07/13 | 224 | 224 | 224 | 224 | 10,000 |
| 1984/07/11 | 224 | 225 | 224 | 224 | 16,000 |
| 1984/07/10 | 225 | 225 | 222 | 224 | 13,000 |
| 1984/07/09 | 225 | 226 | 225 | 226 | 5,000 |
| 1984/07/06 | 225 | 225 | 220 | 220 | 17,000 |
| 1984/07/05 | 233 | 233 | 230 | 230 | 4,000 |
| 1984/07/04 | 227 | 230 | 227 | 230 | 8,000 |
| 1984/07/03 | 231 | 231 | 229 | 230 | 13,000 |
| 1984/07/02 | 230 | 232 | 227 | 230 | 17,000 |
| 1984/06/30 | 228 | 228 | 228 | 228 | 3,000 |
| 1984/06/29 | 228 | 228 | 225 | 225 | 21,000 |
| 1984/06/28 | 229 | 229 | 228 | 228 | 7,000 |
| 1984/06/26 | 226 | 226 | 222 | 222 | 13,000 |
| 1984/06/25 | 221 | 225 | 221 | 225 | 15,000 |
| 1984/06/23 | 221 | 221 | 221 | 221 | 5,000 |
| 1984/06/22 | 220 | 220 | 220 | 220 | 4,000 |
| 1984/06/21 | 221 | 222 | 220 | 220 | 28,000 |
| 1984/06/20 | 220 | 221 | 220 | 221 | 7,000 |
| 1984/06/16 | 220 | 220 | 220 | 220 | 6,000 |
| 1984/06/15 | 221 | 221 | 221 | 221 | 4,000 |
| 1984/06/14 | 224 | 226 | 224 | 226 | 7,000 |
| 1984/06/13 | 223 | 223 | 221 | 221 | 3,000 |
| 1984/06/12 | 222 | 225 | 222 | 223 | 8,000 |
| 1984/06/11 | 221 | 221 | 221 | 221 | 7,000 |
| 1984/06/08 | 220 | 223 | 220 | 221 | 7,000 |
| 1984/06/07 | 222 | 222 | 220 | 220 | 18,000 |
| 1984/06/06 | 223 | 223 | 223 | 223 | 1,000 |
| 1984/06/04 | 225 | 225 | 225 | 225 | 2,000 |
| 1984/06/02 | 225 | 225 | 225 | 225 | 1,000 |
| 1984/06/01 | 221 | 222 | 221 | 221 | 10,000 |
| 1984/05/31 | 230 | 230 | 222 | 222 | 3,000 |
| 1984/05/30 | 230 | 233 | 230 | 233 | 5,000 |
| 1984/05/29 | 227 | 230 | 221 | 230 | 7,000 |
| 1984/05/28 | 230 | 230 | 230 | 230 | 3,000 |
| 1984/05/26 | 221 | 221 | 221 | 221 | 3,000 |
| 1984/05/24 | 220 | 220 | 220 | 220 | 16,000 |
| 1984/05/23 | 225 | 225 | 221 | 221 | 8,000 |
| 1984/05/22 | 225 | 225 | 222 | 225 | 9,000 |
| 1984/05/21 | 230 | 230 | 225 | 225 | 7,000 |
| 1984/05/18 | 238 | 238 | 234 | 234 | 6,000 |
| 1984/05/17 | 239 | 239 | 239 | 239 | 8,000 |
| 1984/05/16 | 245 | 249 | 245 | 249 | 20,000 |
| 1984/05/15 | 234 | 250 | 234 | 250 | 23,000 |
| 1984/05/14 | 250 | 250 | 232 | 232 | 47,000 |
| 1984/05/11 | 230 | 251 | 230 | 250 | 41,000 |
| 1984/05/10 | 230 | 235 | 230 | 235 | 15,000 |
| 1984/05/09 | 226 | 230 | 226 | 229 | 10,000 |
| 1984/05/08 | 226 | 226 | 225 | 226 | 26,000 |
| 1984/05/07 | 225 | 226 | 225 | 226 | 4,000 |
| 1984/05/04 | 227 | 230 | 227 | 227 | 6,000 |
| 1984/05/01 | 225 | 225 | 225 | 225 | 2,000 |
| 1984/04/28 | 225 | 230 | 225 | 225 | 7,000 |
| 1984/04/27 | 225 | 225 | 225 | 225 | 3,000 |
| 1984/04/26 | 225 | 230 | 225 | 230 | 2,000 |
| 1984/04/25 | 225 | 225 | 222 | 222 | 21,000 |
| 1984/04/23 | 225 | 225 | 225 | 225 | 5,000 |
| 1984/04/21 | 223 | 225 | 223 | 225 | 5,000 |
| 1984/04/20 | 222 | 225 | 221 | 221 | 12,000 |
| 1984/04/19 | 228 | 230 | 219 | 221 | 14,000 |
| 1984/04/18 | 230 | 230 | 228 | 228 | 14,000 |
| 1984/04/17 | 230 | 230 | 229 | 230 | 11,000 |
| 1984/04/16 | 231 | 234 | 230 | 230 | 12,000 |
| 1984/04/13 | 240 | 240 | 231 | 232 | 40,000 |
| 1984/04/12 | 231 | 233 | 231 | 233 | 6,000 |
| 1984/04/11 | 231 | 240 | 231 | 231 | 18,000 |
| 1984/04/10 | 232 | 236 | 231 | 235 | 18,000 |
| 1984/04/09 | 241 | 241 | 231 | 231 | 8,000 |
| 1984/04/07 | 231 | 231 | 231 | 231 | 3,000 |
| 1984/04/06 | 230 | 231 | 230 | 231 | 21,000 |
| 1984/04/05 | 232 | 232 | 230 | 230 | 6,000 |
| 1984/04/04 | 231 | 231 | 229 | 230 | 15,000 |
| 1984/04/03 | 229 | 231 | 229 | 230 | 13,000 |
| 1984/04/02 | 229 | 231 | 229 | 231 | 35,000 |
| 1984/03/31 | 240 | 241 | 240 | 241 | 30,000 |
| 1984/03/30 | 241 | 241 | 240 | 241 | 23,000 |
| 1984/03/29 | 241 | 246 | 241 | 241 | 16,000 |
| 1984/03/28 | 241 | 241 | 241 | 241 | 3,000 |
| 1984/03/27 | 240 | 250 | 240 | 250 | 32,000 |
| 1984/03/26 | 241 | 244 | 240 | 240 | 20,000 |
| 1984/03/24 | 241 | 244 | 240 | 240 | 11,000 |
| 1984/03/23 | 242 | 247 | 241 | 241 | 14,000 |
| 1984/03/22 | 252 | 252 | 240 | 241 | 38,000 |
| 1984/03/21 | 245 | 245 | 242 | 242 | 20,000 |
| 1984/03/19 | 241 | 241 | 240 | 240 | 23,000 |
| 1984/03/16 | 247 | 248 | 240 | 240 | 25,000 |
| 1984/03/15 | 247 | 247 | 246 | 247 | 12,000 |
| 1984/03/14 | 245 | 250 | 245 | 248 | 19,000 |
| 1984/03/13 | 261 | 262 | 245 | 250 | 38,000 |
| 1984/03/12 | 254 | 264 | 254 | 264 | 22,000 |
| 1984/03/09 | 262 | 262 | 252 | 252 | 35,000 |
| 1984/03/08 | 265 | 265 | 261 | 261 | 80,000 |
| 1984/03/07 | 260 | 265 | 260 | 261 | 66,000 |
| 1984/03/06 | 260 | 260 | 254 | 259 | 57,000 |
| 1984/03/05 | 241 | 250 | 239 | 250 | 21,000 |
| 1984/03/03 | 238 | 238 | 238 | 238 | 40,000 |
| 1984/03/02 | 242 | 242 | 240 | 240 | 14,000 |
| 1984/03/01 | 241 | 246 | 241 | 242 | 12,000 |
| 1984/02/29 | 251 | 251 | 250 | 250 | 24,000 |
| 1984/02/28 | 244 | 248 | 240 | 248 | 29,000 |
| 1984/02/27 | 243 | 243 | 240 | 240 | 31,000 |
| 1984/02/24 | 244 | 244 | 243 | 243 | 11,000 |
| 1984/02/23 | 249 | 249 | 244 | 248 | 16,000 |
| 1984/02/22 | 246 | 250 | 241 | 250 | 15,000 |
| 1984/02/21 | 250 | 250 | 237 | 237 | 28,000 |
| 1984/02/20 | 250 | 255 | 250 | 254 | 23,000 |
| 1984/02/18 | 255 | 256 | 255 | 256 | 18,000 |
| 1984/02/17 | 259 | 259 | 254 | 254 | 44,000 |
| 1984/02/16 | 255 | 260 | 255 | 260 | 14,000 |
| 1984/02/15 | 255 | 256 | 255 | 256 | 19,000 |
| 1984/02/14 | 260 | 260 | 253 | 255 | 45,000 |
| 1984/02/13 | 260 | 262 | 251 | 251 | 33,000 |
| 1984/02/10 | 263 | 263 | 257 | 263 | 72,000 |
| 1984/02/09 | 273 | 275 | 263 | 265 | 134,000 |
| 1984/02/08 | 263 | 275 | 260 | 269 | 342,000 |
| 1984/02/07 | 252 | 259 | 251 | 258 | 108,000 |
| 1984/02/06 | 255 | 255 | 250 | 250 | 68,000 |
| 1984/02/04 | 250 | 250 | 245 | 250 | 47,000 |
| 1984/02/03 | 246 | 249 | 236 | 236 | 134,000 |
| 1984/02/02 | 235 | 246 | 231 | 246 | 57,000 |
| 1984/02/01 | 236 | 237 | 230 | 230 | 24,000 |
| 1984/01/31 | 244 | 245 | 240 | 240 | 21,000 |
| 1984/01/30 | 248 | 248 | 240 | 245 | 35,000 |
| 1984/01/28 | 243 | 244 | 238 | 243 | 65,000 |
| 1984/01/27 | 231 | 237 | 231 | 232 | 62,000 |
| 1984/01/26 | 230 | 234 | 228 | 230 | 59,000 |
| 1984/01/25 | 233 | 233 | 227 | 227 | 65,000 |
| 1984/01/24 | 232 | 234 | 230 | 232 | 35,000 |
| 1984/01/23 | 232 | 232 | 226 | 229 | 26,000 |
| 1984/01/21 | 237 | 237 | 227 | 228 | 47,000 |
| 1984/01/20 | 236 | 236 | 235 | 235 | 23,000 |
| 1984/01/19 | 240 | 241 | 240 | 240 | 9,000 |
| 1984/01/18 | 237 | 240 | 235 | 240 | 23,000 |
| 1984/01/17 | 236 | 237 | 236 | 237 | 13,000 |
| 1984/01/13 | 232 | 239 | 232 | 238 | 19,000 |
| 1984/01/12 | 230 | 235 | 230 | 235 | 8,000 |
| 1984/01/11 | 232 | 232 | 230 | 230 | 19,000 |
| 1984/01/10 | 235 | 235 | 230 | 235 | 7,000 |
| 1984/01/09 | 243 | 243 | 243 | 243 | 15,000 |
| 1984/01/07 | 229 | 229 | 229 | 229 | 7,000 |
| 1984/01/06 | 235 | 235 | 226 | 226 | 33,000 |
| 1984/01/05 | 230 | 237 | 230 | 230 | 16,000 |
| 1984/01/04 | 232 | 237 | 231 | 237 | 5,000 |