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 |
|---|---|---|---|---|---|
| 1990/12/28 | 479 | 479 | 462 | 462 | 4,000 |
| 1990/12/25 | 480 | 480 | 480 | 480 | 2,000 |
| 1990/12/20 | 506 | 506 | 500 | 500 | 8,000 |
| 1990/12/17 | 526 | 526 | 526 | 526 | 1,000 |
| 1990/12/14 | 526 | 526 | 526 | 526 | 5,000 |
| 1990/12/13 | 501 | 501 | 501 | 501 | 3,000 |
| 1990/12/07 | 461 | 461 | 461 | 461 | 9,000 |
| 1990/12/06 | 470 | 470 | 460 | 460 | 16,000 |
| 1990/12/03 | 490 | 490 | 480 | 480 | 7,000 |
| 1990/11/30 | 490 | 490 | 490 | 490 | 5,000 |
| 1990/11/28 | 540 | 540 | 540 | 540 | 2,000 |
| 1990/11/22 | 520 | 520 | 520 | 520 | 6,000 |
| 1990/11/20 | 520 | 520 | 520 | 520 | 4,000 |
| 1990/11/19 | 550 | 550 | 540 | 540 | 4,000 |
| 1990/11/16 | 550 | 550 | 540 | 540 | 6,000 |
| 1990/11/15 | 579 | 579 | 560 | 560 | 3,000 |
| 1990/11/09 | 559 | 559 | 559 | 559 | 3,000 |
| 1990/11/08 | 590 | 590 | 590 | 590 | 2,000 |
| 1990/11/06 | 600 | 600 | 590 | 599 | 7,000 |
| 1990/11/05 | 590 | 590 | 585 | 590 | 11,000 |
| 1990/11/02 | 581 | 581 | 581 | 581 | 1,000 |
| 1990/11/01 | 591 | 591 | 591 | 591 | 5,000 |
| 1990/10/31 | 631 | 631 | 630 | 631 | 5,000 |
| 1990/10/30 | 635 | 635 | 630 | 630 | 7,000 |
| 1990/10/29 | 629 | 648 | 629 | 648 | 14,000 |
| 1990/10/26 | 603 | 630 | 603 | 630 | 14,000 |
| 1990/10/25 | 600 | 605 | 595 | 602 | 8,000 |
| 1990/10/24 | 582 | 601 | 582 | 601 | 6,000 |
| 1990/10/19 | 580 | 582 | 570 | 582 | 15,000 |
| 1990/10/18 | 551 | 560 | 551 | 560 | 6,000 |
| 1990/10/17 | 551 | 551 | 551 | 551 | 6,000 |
| 1990/10/15 | 501 | 501 | 501 | 501 | 1,000 |
| 1990/10/12 | 500 | 501 | 500 | 501 | 6,000 |
| 1990/10/11 | 510 | 530 | 510 | 530 | 7,000 |
| 1990/10/09 | 543 | 543 | 543 | 543 | 12,000 |
| 1990/10/05 | 490 | 498 | 490 | 498 | 5,000 |
| 1990/10/04 | 476 | 476 | 475 | 475 | 4,000 |
| 1990/10/03 | 471 | 475 | 460 | 460 | 41,000 |
| 1990/10/02 | 455 | 464 | 455 | 464 | 12,000 |
| 1990/09/27 | 490 | 500 | 485 | 500 | 17,000 |
| 1990/09/26 | 545 | 545 | 531 | 531 | 13,000 |
| 1990/09/25 | 579 | 579 | 575 | 575 | 5,000 |
| 1990/09/21 | 600 | 600 | 580 | 580 | 11,000 |
| 1990/09/19 | 586 | 586 | 586 | 586 | 1,000 |
| 1990/09/18 | 616 | 616 | 590 | 590 | 12,000 |
| 1990/09/17 | 610 | 610 | 590 | 600 | 11,000 |
| 1990/09/14 | 630 | 630 | 612 | 615 | 18,000 |
| 1990/09/13 | 601 | 628 | 601 | 628 | 23,000 |
| 1990/09/12 | 575 | 575 | 560 | 565 | 44,000 |
| 1990/09/11 | 595 | 600 | 575 | 575 | 66,000 |
| 1990/09/10 | 556 | 585 | 556 | 585 | 18,000 |
| 1990/09/07 | 550 | 550 | 531 | 531 | 19,000 |
| 1990/09/06 | 580 | 581 | 531 | 540 | 66,000 |
| 1990/09/04 | 671 | 671 | 630 | 630 | 15,000 |
| 1990/09/03 | 680 | 681 | 680 | 680 | 3,000 |
| 1990/08/31 | 680 | 680 | 680 | 680 | 3,000 |
| 1990/08/30 | 680 | 680 | 670 | 680 | 5,000 |
| 1990/08/28 | 690 | 690 | 690 | 690 | 7,000 |
| 1990/08/27 | 650 | 650 | 640 | 640 | 12,000 |
| 1990/08/23 | 721 | 721 | 721 | 721 | 2,000 |
| 1990/08/21 | 739 | 739 | 739 | 739 | 2,000 |
| 1990/08/20 | 729 | 729 | 729 | 729 | 3,000 |
| 1990/08/17 | 780 | 780 | 759 | 759 | 7,000 |
| 1990/08/16 | 785 | 785 | 785 | 785 | 5,000 |
| 1990/08/15 | 810 | 810 | 781 | 781 | 6,000 |
| 1990/08/10 | 810 | 810 | 810 | 810 | 1,000 |
| 1990/08/09 | 840 | 840 | 840 | 840 | 3,000 |
| 1990/08/08 | 810 | 810 | 810 | 810 | 11,000 |
| 1990/08/06 | 890 | 900 | 870 | 880 | 30,000 |
| 1990/08/03 | 900 | 901 | 900 | 900 | 16,000 |
| 1990/08/02 | 890 | 910 | 890 | 910 | 32,000 |
| 1990/08/01 | 890 | 890 | 890 | 890 | 4,000 |
| 1990/07/31 | 889 | 900 | 885 | 890 | 8,000 |
| 1990/07/27 | 895 | 900 | 884 | 895 | 19,000 |
| 1990/07/26 | 900 | 900 | 895 | 900 | 7,000 |
| 1990/07/25 | 890 | 900 | 890 | 900 | 15,000 |
| 1990/07/24 | 895 | 905 | 892 | 892 | 6,000 |
| 1990/07/23 | 893 | 905 | 892 | 905 | 5,000 |
| 1990/07/20 | 890 | 890 | 880 | 880 | 25,000 |
| 1990/07/19 | 890 | 890 | 879 | 880 | 22,000 |
| 1990/07/18 | 890 | 890 | 879 | 879 | 11,000 |
| 1990/07/17 | 950 | 950 | 930 | 930 | 12,000 |
| 1990/07/16 | 971 | 974 | 960 | 960 | 26,000 |
| 1990/07/13 | 980 | 980 | 960 | 970 | 45,000 |
| 1990/07/12 | 940 | 977 | 927 | 977 | 49,000 |
| 1990/07/11 | 990 | 990 | 989 | 989 | 32,000 |
| 1990/07/10 | 999 | 999 | 991 | 999 | 59,000 |
| 1990/07/09 | 940 | 941 | 930 | 940 | 126,000 |
| 1990/07/05 | 800 | 830 | 800 | 830 | 38,000 |
| 1990/07/04 | 792 | 800 | 792 | 800 | 19,000 |
| 1990/07/03 | 802 | 802 | 792 | 792 | 7,000 |
| 1990/07/02 | 790 | 792 | 790 | 792 | 3,000 |
| 1990/06/29 | 780 | 800 | 780 | 790 | 10,000 |
| 1990/06/28 | 790 | 792 | 780 | 780 | 14,000 |
| 1990/06/27 | 792 | 799 | 792 | 798 | 5,000 |
| 1990/06/26 | 799 | 799 | 790 | 790 | 10,000 |
| 1990/06/25 | 806 | 806 | 801 | 801 | 7,000 |
| 1990/06/22 | 813 | 815 | 801 | 801 | 6,000 |
| 1990/06/21 | 815 | 815 | 810 | 815 | 9,000 |
| 1990/06/20 | 818 | 820 | 810 | 810 | 13,000 |
| 1990/06/19 | 818 | 818 | 818 | 818 | 8,000 |
| 1990/06/18 | 792 | 812 | 792 | 798 | 14,000 |
| 1990/06/15 | 790 | 792 | 790 | 792 | 6,000 |
| 1990/06/14 | 798 | 798 | 798 | 798 | 6,000 |
| 1990/06/13 | 798 | 798 | 798 | 798 | 5,000 |
| 1990/06/12 | 792 | 800 | 792 | 797 | 4,000 |
| 1990/06/11 | 800 | 801 | 792 | 792 | 23,000 |
| 1990/06/08 | 800 | 800 | 795 | 800 | 8,000 |
| 1990/06/07 | 799 | 800 | 791 | 791 | 11,000 |
| 1990/06/06 | 811 | 811 | 790 | 800 | 32,000 |
| 1990/06/05 | 811 | 811 | 810 | 811 | 5,000 |
| 1990/06/04 | 810 | 810 | 810 | 810 | 4,000 |
| 1990/06/01 | 811 | 811 | 811 | 811 | 1,000 |
| 1990/05/31 | 800 | 800 | 800 | 800 | 10,000 |
| 1990/05/30 | 810 | 810 | 800 | 800 | 33,000 |
| 1990/05/29 | 790 | 795 | 785 | 795 | 14,000 |
| 1990/05/28 | 818 | 818 | 790 | 790 | 5,000 |
| 1990/05/25 | 820 | 825 | 820 | 822 | 5,000 |
| 1990/05/24 | 840 | 850 | 840 | 850 | 38,000 |
| 1990/05/23 | 831 | 839 | 831 | 839 | 5,000 |
| 1990/05/22 | 825 | 825 | 800 | 801 | 10,000 |
| 1990/05/21 | 845 | 845 | 835 | 835 | 6,000 |
| 1990/05/18 | 850 | 851 | 850 | 850 | 7,000 |
| 1990/05/17 | 837 | 850 | 833 | 850 | 24,000 |
| 1990/05/16 | 835 | 836 | 835 | 836 | 18,000 |
| 1990/05/15 | 840 | 840 | 835 | 835 | 9,000 |
| 1990/05/11 | 780 | 800 | 780 | 790 | 22,000 |
| 1990/05/10 | 731 | 760 | 730 | 760 | 22,000 |
| 1990/05/09 | 725 | 734 | 716 | 730 | 34,000 |
| 1990/05/08 | 720 | 725 | 705 | 705 | 25,000 |
| 1990/05/07 | 704 | 716 | 704 | 710 | 6,000 |
| 1990/05/02 | 701 | 708 | 700 | 705 | 5,000 |
| 1990/05/01 | 686 | 686 | 686 | 686 | 1,000 |
| 1990/04/27 | 701 | 703 | 686 | 703 | 5,000 |
| 1990/04/26 | 671 | 671 | 670 | 671 | 6,000 |
| 1990/04/24 | 690 | 690 | 670 | 670 | 10,000 |
| 1990/04/23 | 710 | 710 | 680 | 680 | 11,000 |
| 1990/04/20 | 701 | 701 | 695 | 700 | 19,000 |
| 1990/04/19 | 670 | 670 | 661 | 670 | 42,000 |
| 1990/04/18 | 669 | 669 | 650 | 669 | 5,000 |
| 1990/04/17 | 669 | 670 | 669 | 670 | 8,000 |
| 1990/04/16 | 679 | 719 | 679 | 719 | 6,000 |
| 1990/04/13 | 670 | 670 | 665 | 669 | 29,000 |
| 1990/04/12 | 711 | 711 | 660 | 660 | 30,000 |
| 1990/04/11 | 721 | 721 | 721 | 721 | 33,000 |
| 1990/04/10 | 626 | 626 | 625 | 626 | 23,000 |
| 1990/04/06 | 531 | 533 | 531 | 532 | 50,000 |
| 1990/04/02 | 754 | 754 | 750 | 750 | 16,000 |
| 1990/03/30 | 830 | 831 | 761 | 761 | 20,000 |
| 1990/03/29 | 840 | 840 | 810 | 810 | 10,000 |
| 1990/03/28 | 830 | 830 | 810 | 830 | 35,000 |
| 1990/03/27 | 840 | 840 | 800 | 820 | 19,000 |
| 1990/03/26 | 840 | 840 | 839 | 840 | 10,000 |
| 1990/03/19 | 969 | 969 | 950 | 950 | 9,000 |
| 1990/03/16 | 965 | 970 | 965 | 970 | 7,000 |
| 1990/03/15 | 965 | 971 | 960 | 966 | 13,000 |
| 1990/03/14 | 981 | 981 | 970 | 971 | 27,000 |
| 1990/03/13 | 956 | 956 | 950 | 950 | 9,000 |
| 1990/03/12 | 978 | 980 | 973 | 974 | 13,000 |
| 1990/03/09 | 956 | 980 | 956 | 979 | 13,000 |
| 1990/03/08 | 955 | 956 | 950 | 950 | 5,000 |
| 1990/03/07 | 978 | 978 | 945 | 945 | 28,000 |
| 1990/03/06 | 978 | 978 | 977 | 977 | 11,000 |
| 1990/03/05 | 977 | 980 | 975 | 977 | 13,000 |
| 1990/03/02 | 980 | 985 | 975 | 975 | 23,000 |
| 1990/03/01 | 980 | 990 | 976 | 978 | 25,000 |
| 1990/02/28 | 977 | 980 | 975 | 975 | 9,000 |
| 1990/02/27 | 979 | 979 | 975 | 975 | 22,000 |
| 1990/02/26 | 1,000 | 1,000 | 960 | 975 | 54,000 |
| 1990/02/23 | 1,000 | 1,020 | 1,000 | 1,020 | 30,000 |
| 1990/02/22 | 1,010 | 1,030 | 990 | 990 | 24,000 |
| 1990/02/21 | 1,050 | 1,050 | 1,000 | 1,050 | 103,000 |
| 1990/02/20 | 1,020 | 1,030 | 1,020 | 1,030 | 12,000 |
| 1990/02/19 | 1,010 | 1,020 | 990 | 1,010 | 25,000 |
| 1990/02/16 | 1,000 | 1,010 | 990 | 1,010 | 43,000 |
| 1990/02/15 | 1,040 | 1,040 | 1,020 | 1,020 | 50,000 |
| 1990/02/14 | 1,080 | 1,090 | 1,010 | 1,050 | 106,000 |
| 1990/02/13 | 1,120 | 1,130 | 1,080 | 1,100 | 248,000 |
| 1990/02/09 | 1,000 | 1,100 | 1,000 | 1,090 | 340,000 |
| 1990/02/08 | 970 | 999 | 970 | 995 | 89,000 |
| 1990/02/07 | 960 | 970 | 956 | 965 | 82,000 |
| 1990/02/06 | 940 | 960 | 940 | 956 | 41,000 |
| 1990/02/05 | 944 | 944 | 928 | 928 | 20,000 |
| 1990/02/02 | 927 | 948 | 927 | 940 | 24,000 |
| 1990/02/01 | 933 | 943 | 933 | 933 | 8,000 |
| 1990/01/31 | 939 | 948 | 939 | 947 | 6,000 |
| 1990/01/30 | 913 | 943 | 913 | 943 | 7,000 |
| 1990/01/29 | 907 | 910 | 906 | 910 | 9,000 |
| 1990/01/26 | 903 | 911 | 903 | 906 | 9,000 |
| 1990/01/25 | 902 | 902 | 901 | 901 | 4,000 |
| 1990/01/24 | 904 | 914 | 900 | 914 | 10,000 |
| 1990/01/23 | 912 | 912 | 902 | 902 | 21,000 |
| 1990/01/22 | 928 | 928 | 901 | 902 | 50,000 |
| 1990/01/19 | 926 | 926 | 926 | 926 | 4,000 |
| 1990/01/18 | 926 | 930 | 922 | 922 | 11,000 |
| 1990/01/17 | 921 | 932 | 921 | 925 | 7,000 |
| 1990/01/16 | 955 | 955 | 931 | 931 | 24,000 |
| 1990/01/12 | 952 | 960 | 951 | 955 | 18,000 |
| 1990/01/11 | 945 | 965 | 945 | 951 | 8,000 |
| 1990/01/10 | 956 | 956 | 940 | 945 | 32,000 |
| 1990/01/09 | 956 | 975 | 950 | 955 | 40,000 |
| 1990/01/08 | 951 | 960 | 950 | 955 | 19,000 |
| 1990/01/05 | 932 | 941 | 926 | 935 | 23,000 |
| 1990/01/04 | 921 | 922 | 921 | 922 | 4,000 |