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 |
|---|---|---|---|---|---|
| 1988/12/28 | 760 | 760 | 750 | 750 | 17,000 |
| 1988/12/27 | 803 | 803 | 780 | 780 | 22,000 |
| 1988/12/26 | 820 | 820 | 790 | 806 | 46,000 |
| 1988/12/24 | 865 | 865 | 820 | 820 | 22,000 |
| 1988/12/23 | 870 | 870 | 855 | 855 | 25,000 |
| 1988/12/22 | 886 | 886 | 850 | 850 | 36,000 |
| 1988/12/21 | 902 | 902 | 886 | 886 | 20,000 |
| 1988/12/20 | 909 | 910 | 860 | 900 | 37,000 |
| 1988/12/19 | 910 | 910 | 901 | 901 | 8,000 |
| 1988/12/16 | 910 | 910 | 901 | 905 | 18,000 |
| 1988/12/15 | 940 | 940 | 920 | 920 | 4,000 |
| 1988/12/14 | 960 | 960 | 950 | 950 | 12,000 |
| 1988/12/12 | 950 | 991 | 950 | 980 | 20,000 |
| 1988/12/09 | 989 | 1,000 | 951 | 951 | 39,000 |
| 1988/12/08 | 950 | 970 | 940 | 970 | 29,000 |
| 1988/12/07 | 910 | 930 | 910 | 930 | 36,000 |
| 1988/12/06 | 940 | 940 | 908 | 908 | 29,000 |
| 1988/12/05 | 940 | 950 | 920 | 930 | 37,000 |
| 1988/12/03 | 910 | 930 | 910 | 930 | 30,000 |
| 1988/12/02 | 918 | 920 | 900 | 900 | 20,000 |
| 1988/12/01 | 930 | 930 | 908 | 908 | 22,000 |
| 1988/11/30 | 945 | 945 | 920 | 920 | 11,000 |
| 1988/11/29 | 921 | 930 | 905 | 920 | 10,000 |
| 1988/11/28 | 929 | 929 | 905 | 920 | 12,000 |
| 1988/11/26 | 929 | 930 | 920 | 930 | 11,000 |
| 1988/11/25 | 930 | 930 | 903 | 903 | 14,000 |
| 1988/11/24 | 970 | 970 | 930 | 930 | 42,000 |
| 1988/11/22 | 930 | 950 | 927 | 950 | 23,000 |
| 1988/11/21 | 920 | 920 | 902 | 902 | 17,000 |
| 1988/11/18 | 950 | 950 | 940 | 940 | 37,000 |
| 1988/11/17 | 985 | 985 | 940 | 950 | 18,000 |
| 1988/11/16 | 970 | 1,000 | 970 | 995 | 50,000 |
| 1988/11/15 | 1,060 | 1,060 | 999 | 1,000 | 38,000 |
| 1988/11/14 | 979 | 1,050 | 975 | 1,050 | 63,000 |
| 1988/11/11 | 955 | 969 | 920 | 969 | 35,000 |
| 1988/11/10 | 975 | 983 | 956 | 971 | 60,000 |
| 1988/11/09 | 940 | 975 | 940 | 975 | 36,000 |
| 1988/11/08 | 890 | 920 | 870 | 920 | 50,000 |
| 1988/11/07 | 888 | 900 | 888 | 897 | 29,000 |
| 1988/11/05 | 938 | 938 | 928 | 928 | 9,000 |
| 1988/11/04 | 960 | 960 | 948 | 950 | 8,000 |
| 1988/11/02 | 948 | 958 | 948 | 950 | 21,000 |
| 1988/11/01 | 950 | 950 | 940 | 945 | 21,000 |
| 1988/10/31 | 940 | 950 | 940 | 948 | 26,000 |
| 1988/10/28 | 965 | 970 | 948 | 970 | 31,000 |
| 1988/10/27 | 979 | 989 | 975 | 975 | 8,000 |
| 1988/10/26 | 1,000 | 1,000 | 970 | 989 | 38,000 |
| 1988/10/25 | 1,010 | 1,010 | 970 | 970 | 60,000 |
| 1988/10/24 | 1,030 | 1,040 | 969 | 969 | 39,000 |
| 1988/10/22 | 1,040 | 1,050 | 1,020 | 1,020 | 12,000 |
| 1988/10/21 | 1,070 | 1,130 | 1,070 | 1,100 | 26,000 |
| 1988/10/20 | 1,050 | 1,110 | 1,050 | 1,110 | 25,000 |
| 1988/10/18 | 1,180 | 1,180 | 1,180 | 1,180 | 6,000 |
| 1988/10/17 | 1,170 | 1,170 | 1,150 | 1,150 | 8,000 |
| 1988/10/14 | 1,160 | 1,170 | 1,150 | 1,150 | 9,000 |
| 1988/10/07 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 |
| 1988/10/06 | 1,300 | 1,300 | 1,270 | 1,300 | 8,000 |
| 1988/10/05 | 1,170 | 1,280 | 1,170 | 1,280 | 24,000 |
| 1988/10/04 | 1,180 | 1,180 | 1,150 | 1,150 | 6,000 |
| 1988/10/01 | 1,190 | 1,200 | 1,180 | 1,190 | 7,000 |
| 1988/09/30 | 1,240 | 1,240 | 1,200 | 1,200 | 12,000 |
| 1988/09/29 | 1,060 | 1,150 | 1,060 | 1,150 | 9,000 |
| 1988/09/28 | 1,050 | 1,070 | 1,050 | 1,060 | 16,000 |
| 1988/09/27 | 1,040 | 1,040 | 1,010 | 1,010 | 15,000 |
| 1988/09/26 | 1,110 | 1,110 | 1,000 | 1,060 | 15,000 |
| 1988/09/24 | 1,150 | 1,150 | 1,100 | 1,100 | 9,000 |
| 1988/09/22 | 1,150 | 1,150 | 1,120 | 1,150 | 20,000 |
| 1988/09/21 | 1,160 | 1,160 | 1,110 | 1,130 | 26,000 |
| 1988/09/20 | 1,220 | 1,220 | 1,110 | 1,110 | 29,000 |
| 1988/09/19 | 1,250 | 1,250 | 1,220 | 1,220 | 11,000 |
| 1988/09/16 | 1,300 | 1,300 | 1,290 | 1,290 | 3,000 |
| 1988/09/14 | 1,310 | 1,310 | 1,310 | 1,310 | 4,000 |
| 1988/09/13 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 1988/09/12 | 1,400 | 1,430 | 1,380 | 1,380 | 16,000 |
| 1988/09/09 | 1,340 | 1,450 | 1,340 | 1,420 | 61,000 |
| 1988/09/08 | 1,300 | 1,350 | 1,300 | 1,350 | 17,000 |
| 1988/09/07 | 1,330 | 1,350 | 1,260 | 1,260 | 33,000 |
| 1988/09/06 | 1,190 | 1,380 | 1,190 | 1,380 | 28,000 |
| 1988/09/05 | 1,210 | 1,210 | 1,150 | 1,210 | 28,000 |
| 1988/09/03 | 1,230 | 1,230 | 1,200 | 1,230 | 8,000 |
| 1988/09/02 | 1,240 | 1,240 | 1,230 | 1,240 | 7,000 |
| 1988/09/01 | 1,250 | 1,260 | 1,250 | 1,260 | 10,000 |
| 1988/08/31 | 1,290 | 1,290 | 1,270 | 1,290 | 6,000 |
| 1988/08/30 | 1,290 | 1,300 | 1,250 | 1,300 | 15,000 |
| 1988/08/29 | 1,320 | 1,320 | 1,260 | 1,270 | 15,000 |
| 1988/08/27 | 1,320 | 1,340 | 1,300 | 1,300 | 10,000 |
| 1988/08/26 | 1,310 | 1,340 | 1,300 | 1,300 | 7,000 |
| 1988/08/25 | 1,300 | 1,320 | 1,300 | 1,310 | 7,000 |
| 1988/08/24 | 1,340 | 1,340 | 1,310 | 1,310 | 12,000 |
| 1988/08/23 | 1,340 | 1,340 | 1,340 | 1,340 | 8,000 |
| 1988/08/22 | 1,310 | 1,310 | 1,300 | 1,300 | 8,000 |
| 1988/08/19 | 1,330 | 1,350 | 1,300 | 1,350 | 39,000 |
| 1988/08/18 | 1,400 | 1,420 | 1,370 | 1,370 | 16,000 |
| 1988/08/17 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 1988/08/16 | 1,400 | 1,400 | 1,380 | 1,400 | 8,000 |
| 1988/08/12 | 1,400 | 1,440 | 1,400 | 1,420 | 23,000 |
| 1988/08/11 | 1,380 | 1,380 | 1,380 | 1,380 | 7,000 |
| 1988/08/08 | 1,540 | 1,540 | 1,520 | 1,520 | 6,000 |
| 1988/08/06 | 1,580 | 1,580 | 1,530 | 1,530 | 28,000 |
| 1988/08/05 | 1,460 | 1,550 | 1,460 | 1,520 | 45,000 |
| 1988/08/04 | 1,400 | 1,410 | 1,380 | 1,400 | 23,000 |
| 1988/08/03 | 1,300 | 1,460 | 1,300 | 1,460 | 52,000 |
| 1988/08/02 | 1,390 | 1,390 | 1,320 | 1,320 | 44,000 |
| 1988/08/01 | 1,450 | 1,450 | 1,420 | 1,420 | 12,000 |
| 1988/07/30 | 1,500 | 1,510 | 1,450 | 1,450 | 23,000 |
| 1988/07/29 | 1,510 | 1,590 | 1,490 | 1,510 | 47,000 |
| 1988/07/28 | 1,510 | 1,590 | 1,490 | 1,550 | 78,000 |
| 1988/07/27 | 1,500 | 1,600 | 1,450 | 1,490 | 174,000 |
| 1988/07/26 | 1,500 | 1,500 | 1,500 | 1,500 | 94,000 |
| 1988/07/23 | 1,250 | 1,250 | 1,090 | 1,100 | 141,000 |
| 1988/07/22 | 1,350 | 1,370 | 1,230 | 1,230 | 85,000 |
| 1988/07/21 | 1,410 | 1,410 | 1,350 | 1,350 | 50,000 |
| 1988/07/20 | 1,470 | 1,500 | 1,470 | 1,470 | 30,000 |
| 1988/07/19 | 1,580 | 1,580 | 1,500 | 1,500 | 25,000 |
| 1988/07/18 | 1,640 | 1,640 | 1,580 | 1,580 | 17,000 |
| 1988/07/15 | 1,650 | 1,650 | 1,600 | 1,640 | 34,000 |
| 1988/07/14 | 1,650 | 1,680 | 1,610 | 1,650 | 70,000 |
| 1988/07/13 | 1,520 | 1,650 | 1,500 | 1,640 | 129,000 |
| 1988/07/12 | 1,590 | 1,600 | 1,500 | 1,500 | 52,000 |
| 1988/07/11 | 1,540 | 1,600 | 1,520 | 1,600 | 56,000 |
| 1988/07/08 | 1,670 | 1,670 | 1,570 | 1,570 | 123,000 |
| 1988/07/07 | 1,750 | 1,750 | 1,580 | 1,670 | 173,000 |
| 1988/07/06 | 1,840 | 1,840 | 1,720 | 1,720 | 84,000 |
| 1988/07/05 | 1,950 | 1,960 | 1,830 | 1,880 | 47,000 |
| 1988/07/04 | 1,860 | 1,950 | 1,850 | 1,950 | 174,000 |
| 1988/07/02 | 1,880 | 1,950 | 1,860 | 1,860 | 70,000 |
| 1988/07/01 | 1,900 | 1,950 | 1,830 | 1,830 | 62,000 |
| 1988/06/30 | 2,000 | 2,040 | 1,900 | 1,930 | 106,000 |
| 1988/06/29 | 2,090 | 2,090 | 1,960 | 2,000 | 70,000 |
| 1988/06/28 | 2,030 | 2,150 | 2,000 | 2,150 | 351,000 |
| 1988/06/27 | 2,080 | 2,080 | 1,940 | 1,940 | 74,000 |
| 1988/06/25 | 2,100 | 2,100 | 2,040 | 2,100 | 32,000 |
| 1988/06/24 | 2,100 | 2,180 | 2,020 | 2,180 | 162,000 |
| 1988/06/23 | 2,090 | 2,190 | 2,020 | 2,100 | 252,000 |
| 1988/06/22 | 2,140 | 2,170 | 2,010 | 2,100 | 188,000 |
| 1988/06/21 | 2,010 | 2,140 | 1,970 | 2,110 | 165,000 |
| 1988/06/20 | 2,090 | 2,090 | 1,950 | 1,950 | 230,000 |
| 1988/06/17 | 1,930 | 2,070 | 1,930 | 2,070 | 205,000 |
| 1988/06/16 | 1,890 | 1,930 | 1,810 | 1,930 | 122,000 |
| 1988/06/15 | 1,980 | 1,990 | 1,900 | 1,910 | 262,000 |
| 1988/06/14 | 1,920 | 1,960 | 1,860 | 1,950 | 233,000 |
| 1988/06/13 | 2,030 | 2,070 | 1,940 | 1,970 | 333,000 |
| 1988/06/10 | 1,870 | 2,000 | 1,870 | 2,000 | 634,000 |
| 1988/06/09 | 1,960 | 1,990 | 1,790 | 1,960 | 956,000 |
| 1988/06/08 | 1,660 | 1,940 | 1,660 | 1,930 | 1,025,000 |
| 1988/06/07 | 1,460 | 1,660 | 1,460 | 1,660 | 915,000 |
| 1988/06/06 | 1,380 | 1,490 | 1,320 | 1,480 | 726,000 |
| 1988/06/04 | 1,310 | 1,410 | 1,300 | 1,410 | 772,000 |
| 1988/06/03 | 1,060 | 1,240 | 1,050 | 1,220 | 333,000 |
| 1988/06/02 | 1,070 | 1,090 | 1,050 | 1,090 | 51,000 |
| 1988/06/01 | 1,090 | 1,100 | 1,080 | 1,090 | 66,000 |
| 1988/05/31 | 1,080 | 1,140 | 1,060 | 1,080 | 106,000 |
| 1988/05/30 | 1,080 | 1,140 | 1,000 | 1,060 | 294,000 |
| 1988/05/28 | 1,100 | 1,100 | 1,050 | 1,080 | 74,000 |
| 1988/05/27 | 1,080 | 1,130 | 1,070 | 1,110 | 179,000 |
| 1988/05/26 | 1,210 | 1,220 | 1,100 | 1,100 | 155,000 |
| 1988/05/25 | 1,080 | 1,250 | 1,070 | 1,190 | 596,000 |
| 1988/05/24 | 1,150 | 1,150 | 1,060 | 1,080 | 255,000 |
| 1988/05/23 | 1,190 | 1,210 | 1,150 | 1,150 | 218,000 |
| 1988/05/20 | 1,190 | 1,250 | 1,160 | 1,200 | 383,000 |
| 1988/05/19 | 1,080 | 1,250 | 1,060 | 1,180 | 1,054,000 |
| 1988/05/18 | 1,050 | 1,070 | 991 | 1,070 | 403,000 |
| 1988/05/17 | 950 | 1,030 | 930 | 1,030 | 563,000 |
| 1988/05/16 | 950 | 970 | 930 | 950 | 189,000 |
| 1988/05/13 | 950 | 955 | 910 | 910 | 259,000 |
| 1988/05/12 | 900 | 989 | 900 | 965 | 391,000 |
| 1988/05/11 | 940 | 940 | 881 | 910 | 211,000 |
| 1988/05/10 | 900 | 945 | 890 | 945 | 505,000 |
| 1988/05/09 | 840 | 910 | 830 | 910 | 612,000 |
| 1988/05/07 | 815 | 820 | 801 | 810 | 117,000 |
| 1988/05/06 | 830 | 830 | 799 | 825 | 182,000 |
| 1988/05/02 | 850 | 858 | 810 | 819 | 399,000 |
| 1988/04/30 | 790 | 840 | 770 | 840 | 307,000 |
| 1988/04/28 | 706 | 806 | 706 | 805 | 508,000 |
| 1988/04/27 | 711 | 738 | 706 | 706 | 284,000 |
| 1988/04/26 | 765 | 769 | 710 | 711 | 354,000 |
| 1988/04/25 | 732 | 770 | 730 | 764 | 604,000 |
| 1988/04/23 | 680 | 712 | 674 | 702 | 550,000 |
| 1988/04/22 | 620 | 680 | 619 | 680 | 383,000 |
| 1988/04/21 | 621 | 622 | 615 | 620 | 79,000 |
| 1988/04/20 | 607 | 628 | 604 | 615 | 170,000 |
| 1988/04/19 | 562 | 609 | 560 | 599 | 56,000 |
| 1988/04/18 | 555 | 560 | 555 | 560 | 19,000 |
| 1988/04/15 | 553 | 555 | 550 | 555 | 28,000 |
| 1988/04/14 | 555 | 555 | 553 | 553 | 37,000 |
| 1988/04/13 | 570 | 570 | 555 | 555 | 13,000 |
| 1988/04/12 | 566 | 566 | 555 | 555 | 19,000 |
| 1988/04/11 | 570 | 575 | 565 | 565 | 22,000 |
| 1988/04/08 | 569 | 580 | 568 | 570 | 32,000 |
| 1988/04/07 | 579 | 579 | 568 | 575 | 18,000 |
| 1988/04/06 | 578 | 580 | 575 | 579 | 19,000 |
| 1988/04/05 | 558 | 569 | 556 | 558 | 20,000 |
| 1988/04/04 | 570 | 570 | 555 | 556 | 21,000 |
| 1988/04/02 | 556 | 565 | 553 | 565 | 10,000 |
| 1988/04/01 | 558 | 560 | 551 | 552 | 16,000 |
| 1988/03/31 | 560 | 560 | 555 | 555 | 9,000 |
| 1988/03/30 | 560 | 560 | 551 | 560 | 16,000 |
| 1988/03/29 | 560 | 570 | 559 | 570 | 19,000 |
| 1988/03/28 | 562 | 570 | 560 | 560 | 20,000 |
| 1988/03/26 | 561 | 570 | 560 | 562 | 23,000 |
| 1988/03/25 | 574 | 575 | 570 | 570 | 32,000 |
| 1988/03/24 | 571 | 590 | 570 | 590 | 39,000 |
| 1988/03/23 | 570 | 570 | 565 | 570 | 12,000 |
| 1988/03/22 | 571 | 571 | 560 | 560 | 15,000 |
| 1988/03/18 | 573 | 574 | 568 | 571 | 20,000 |
| 1988/03/17 | 569 | 570 | 560 | 570 | 56,000 |
| 1988/03/16 | 571 | 571 | 568 | 568 | 27,000 |
| 1988/03/15 | 577 | 579 | 568 | 568 | 30,000 |
| 1988/03/14 | 570 | 585 | 570 | 585 | 20,000 |
| 1988/03/11 | 575 | 585 | 565 | 570 | 62,000 |
| 1988/03/10 | 600 | 605 | 585 | 585 | 35,000 |
| 1988/03/09 | 610 | 613 | 596 | 596 | 24,000 |
| 1988/03/08 | 618 | 618 | 590 | 590 | 20,000 |
| 1988/03/07 | 575 | 580 | 575 | 580 | 17,000 |
| 1988/03/05 | 585 | 585 | 580 | 585 | 14,000 |
| 1988/03/04 | 580 | 600 | 580 | 585 | 24,000 |
| 1988/03/03 | 595 | 605 | 595 | 596 | 29,000 |
| 1988/03/02 | 620 | 620 | 605 | 605 | 38,000 |
| 1988/03/01 | 625 | 629 | 610 | 610 | 123,000 |
| 1988/02/29 | 603 | 607 | 595 | 605 | 96,000 |
| 1988/02/27 | 571 | 580 | 561 | 580 | 18,000 |
| 1988/02/26 | 562 | 570 | 560 | 560 | 22,000 |
| 1988/02/25 | 570 | 580 | 565 | 565 | 50,000 |
| 1988/02/24 | 575 | 575 | 570 | 570 | 38,000 |
| 1988/02/23 | 577 | 580 | 565 | 575 | 37,000 |
| 1988/02/22 | 585 | 589 | 565 | 567 | 40,000 |
| 1988/02/19 | 580 | 589 | 570 | 585 | 53,000 |
| 1988/02/18 | 598 | 600 | 580 | 580 | 54,000 |
| 1988/02/17 | 610 | 610 | 570 | 599 | 60,000 |
| 1988/02/16 | 611 | 625 | 603 | 605 | 74,000 |
| 1988/02/15 | 625 | 634 | 615 | 615 | 73,000 |
| 1988/02/12 | 635 | 635 | 600 | 615 | 77,000 |
| 1988/02/10 | 634 | 634 | 620 | 630 | 116,000 |
| 1988/02/09 | 631 | 635 | 621 | 624 | 97,000 |
| 1988/02/08 | 629 | 647 | 620 | 621 | 163,000 |
| 1988/02/06 | 600 | 618 | 597 | 618 | 54,000 |
| 1988/02/05 | 601 | 606 | 596 | 600 | 87,000 |
| 1988/02/04 | 646 | 647 | 600 | 600 | 238,000 |
| 1988/02/03 | 600 | 646 | 599 | 631 | 334,000 |
| 1988/02/02 | 599 | 599 | 587 | 598 | 67,000 |
| 1988/02/01 | 586 | 598 | 585 | 593 | 53,000 |
| 1988/01/30 | 599 | 599 | 580 | 585 | 45,000 |
| 1988/01/29 | 581 | 599 | 579 | 599 | 95,000 |
| 1988/01/28 | 582 | 595 | 575 | 575 | 153,000 |
| 1988/01/27 | 568 | 578 | 560 | 565 | 163,000 |
| 1988/01/26 | 578 | 579 | 541 | 541 | 65,000 |
| 1988/01/25 | 580 | 590 | 575 | 578 | 44,000 |
| 1988/01/23 | 610 | 610 | 580 | 580 | 134,000 |
| 1988/01/22 | 550 | 617 | 550 | 600 | 251,000 |
| 1988/01/21 | 554 | 560 | 530 | 550 | 71,000 |
| 1988/01/20 | 520 | 555 | 515 | 555 | 59,000 |
| 1988/01/19 | 502 | 520 | 501 | 507 | 22,000 |
| 1988/01/18 | 505 | 515 | 500 | 500 | 30,000 |
| 1988/01/14 | 496 | 498 | 490 | 495 | 24,000 |
| 1988/01/13 | 496 | 496 | 495 | 496 | 10,000 |
| 1988/01/12 | 506 | 509 | 490 | 490 | 24,000 |
| 1988/01/11 | 491 | 510 | 490 | 505 | 13,000 |
| 1988/01/08 | 501 | 510 | 500 | 500 | 22,000 |
| 1988/01/07 | 520 | 520 | 485 | 485 | 37,000 |
| 1988/01/06 | 495 | 515 | 495 | 500 | 37,000 |
| 1988/01/05 | 485 | 485 | 465 | 470 | 53,000 |
| 1988/01/04 | 510 | 510 | 480 | 490 | 14,000 |