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 |
|---|---|---|---|---|---|
| 1991/12/30 | 441 | 441 | 440 | 440 | 2,000 |
| 1991/12/24 | 436 | 436 | 435 | 435 | 7,000 |
| 1991/12/20 | 440 | 440 | 435 | 435 | 12,000 |
| 1991/12/19 | 436 | 436 | 435 | 435 | 11,000 |
| 1991/12/17 | 436 | 436 | 436 | 436 | 3,000 |
| 1991/12/16 | 440 | 440 | 435 | 435 | 3,000 |
| 1991/12/12 | 430 | 435 | 430 | 435 | 8,000 |
| 1991/12/11 | 432 | 432 | 430 | 430 | 9,000 |
| 1991/12/10 | 431 | 431 | 430 | 430 | 4,000 |
| 1991/12/06 | 431 | 432 | 431 | 431 | 9,000 |
| 1991/12/05 | 435 | 435 | 430 | 430 | 6,000 |
| 1991/12/03 | 460 | 460 | 460 | 460 | 6,000 |
| 1991/11/28 | 480 | 480 | 480 | 480 | 2,000 |
| 1991/11/27 | 475 | 480 | 475 | 480 | 3,000 |
| 1991/11/26 | 475 | 475 | 475 | 475 | 2,000 |
| 1991/11/22 | 497 | 497 | 480 | 480 | 11,000 |
| 1991/11/21 | 480 | 482 | 480 | 482 | 5,000 |
| 1991/11/20 | 480 | 480 | 470 | 470 | 3,000 |
| 1991/11/15 | 493 | 501 | 490 | 501 | 4,000 |
| 1991/11/14 | 511 | 511 | 500 | 500 | 14,000 |
| 1991/11/13 | 529 | 529 | 511 | 511 | 3,000 |
| 1991/11/12 | 511 | 511 | 511 | 511 | 1,000 |
| 1991/11/11 | 519 | 520 | 510 | 511 | 10,000 |
| 1991/11/08 | 527 | 528 | 514 | 519 | 6,000 |
| 1991/11/07 | 529 | 529 | 528 | 528 | 12,000 |
| 1991/11/06 | 505 | 508 | 505 | 508 | 2,000 |
| 1991/11/05 | 510 | 510 | 504 | 505 | 5,000 |
| 1991/11/01 | 516 | 520 | 516 | 520 | 4,000 |
| 1991/10/31 | 506 | 510 | 506 | 508 | 4,000 |
| 1991/10/30 | 520 | 520 | 500 | 502 | 6,000 |
| 1991/10/29 | 540 | 540 | 529 | 529 | 6,000 |
| 1991/10/25 | 541 | 550 | 541 | 550 | 7,000 |
| 1991/10/24 | 553 | 553 | 551 | 551 | 5,000 |
| 1991/10/23 | 555 | 580 | 555 | 555 | 23,000 |
| 1991/10/22 | 540 | 588 | 540 | 550 | 48,000 |
| 1991/10/21 | 520 | 548 | 520 | 548 | 13,000 |
| 1991/10/18 | 485 | 500 | 485 | 500 | 11,000 |
| 1991/10/17 | 481 | 481 | 480 | 480 | 4,000 |
| 1991/10/16 | 480 | 480 | 470 | 480 | 8,000 |
| 1991/10/15 | 480 | 480 | 472 | 472 | 4,000 |
| 1991/10/14 | 478 | 478 | 473 | 473 | 4,000 |
| 1991/10/11 | 473 | 479 | 472 | 472 | 9,000 |
| 1991/10/09 | 475 | 479 | 472 | 472 | 6,000 |
| 1991/10/08 | 480 | 485 | 480 | 480 | 4,000 |
| 1991/10/07 | 481 | 481 | 481 | 481 | 1,000 |
| 1991/10/04 | 500 | 500 | 475 | 475 | 11,000 |
| 1991/10/03 | 494 | 494 | 490 | 490 | 6,000 |
| 1991/10/02 | 475 | 482 | 475 | 482 | 6,000 |
| 1991/10/01 | 472 | 472 | 472 | 472 | 2,000 |
| 1991/09/30 | 471 | 471 | 470 | 470 | 2,000 |
| 1991/09/27 | 461 | 469 | 460 | 464 | 12,000 |
| 1991/09/26 | 450 | 460 | 450 | 460 | 17,000 |
| 1991/09/25 | 459 | 460 | 440 | 440 | 9,000 |
| 1991/09/24 | 456 | 470 | 456 | 470 | 4,000 |
| 1991/09/20 | 457 | 457 | 456 | 456 | 4,000 |
| 1991/09/19 | 470 | 470 | 457 | 457 | 12,000 |
| 1991/09/18 | 461 | 461 | 456 | 456 | 4,000 |
| 1991/09/17 | 461 | 471 | 461 | 461 | 11,000 |
| 1991/09/13 | 469 | 470 | 460 | 460 | 13,000 |
| 1991/09/12 | 463 | 470 | 463 | 470 | 4,000 |
| 1991/09/11 | 460 | 460 | 453 | 453 | 3,000 |
| 1991/09/10 | 481 | 481 | 470 | 474 | 15,000 |
| 1991/09/05 | 430 | 430 | 426 | 426 | 7,000 |
| 1991/09/04 | 410 | 420 | 409 | 415 | 20,000 |
| 1991/09/03 | 410 | 410 | 410 | 410 | 14,000 |
| 1991/09/02 | 420 | 420 | 405 | 410 | 17,000 |
| 1991/08/29 | 410 | 410 | 410 | 410 | 7,000 |
| 1991/08/28 | 421 | 421 | 410 | 410 | 7,000 |
| 1991/08/27 | 428 | 428 | 410 | 410 | 7,000 |
| 1991/08/26 | 440 | 442 | 430 | 430 | 5,000 |
| 1991/08/23 | 440 | 440 | 435 | 440 | 14,000 |
| 1991/08/22 | 440 | 440 | 440 | 440 | 7,000 |
| 1991/08/21 | 410 | 410 | 410 | 410 | 6,000 |
| 1991/08/19 | 441 | 441 | 430 | 430 | 8,000 |
| 1991/08/16 | 441 | 441 | 431 | 431 | 3,000 |
| 1991/08/15 | 450 | 450 | 445 | 445 | 6,000 |
| 1991/08/13 | 470 | 470 | 470 | 470 | 5,000 |
| 1991/08/12 | 470 | 470 | 470 | 470 | 6,000 |
| 1991/08/09 | 490 | 490 | 490 | 490 | 1,000 |
| 1991/08/06 | 490 | 500 | 490 | 500 | 4,000 |
| 1991/08/05 | 500 | 500 | 490 | 490 | 7,000 |
| 1991/08/02 | 492 | 500 | 492 | 500 | 3,000 |
| 1991/08/01 | 495 | 495 | 491 | 491 | 6,000 |
| 1991/07/31 | 500 | 500 | 495 | 495 | 8,000 |
| 1991/07/30 | 500 | 500 | 500 | 500 | 3,000 |
| 1991/07/29 | 499 | 500 | 499 | 499 | 14,000 |
| 1991/07/26 | 499 | 499 | 494 | 499 | 6,000 |
| 1991/07/25 | 493 | 500 | 493 | 500 | 7,000 |
| 1991/07/24 | 490 | 490 | 490 | 490 | 1,000 |
| 1991/07/23 | 500 | 500 | 500 | 500 | 1,000 |
| 1991/07/22 | 509 | 509 | 500 | 500 | 5,000 |
| 1991/07/18 | 530 | 530 | 516 | 516 | 10,000 |
| 1991/07/17 | 540 | 540 | 530 | 530 | 4,000 |
| 1991/07/16 | 540 | 540 | 530 | 530 | 4,000 |
| 1991/07/15 | 535 | 535 | 530 | 530 | 8,000 |
| 1991/07/12 | 525 | 525 | 525 | 525 | 1,000 |
| 1991/07/11 | 510 | 520 | 510 | 520 | 12,000 |
| 1991/07/10 | 483 | 483 | 482 | 482 | 6,000 |
| 1991/07/09 | 481 | 481 | 481 | 481 | 7,000 |
| 1991/07/08 | 519 | 519 | 506 | 506 | 7,000 |
| 1991/07/05 | 520 | 530 | 520 | 530 | 7,000 |
| 1991/07/04 | 545 | 545 | 530 | 530 | 5,000 |
| 1991/07/03 | 551 | 551 | 545 | 545 | 8,000 |
| 1991/07/02 | 570 | 570 | 550 | 551 | 12,000 |
| 1991/07/01 | 541 | 550 | 540 | 550 | 14,000 |
| 1991/06/28 | 550 | 550 | 540 | 540 | 3,000 |
| 1991/06/26 | 551 | 555 | 540 | 540 | 10,000 |
| 1991/06/25 | 550 | 550 | 550 | 550 | 5,000 |
| 1991/06/24 | 580 | 580 | 555 | 555 | 12,000 |
| 1991/06/21 | 555 | 561 | 555 | 561 | 6,000 |
| 1991/06/20 | 555 | 555 | 550 | 551 | 6,000 |
| 1991/06/19 | 575 | 575 | 555 | 555 | 6,000 |
| 1991/06/18 | 580 | 580 | 555 | 555 | 8,000 |
| 1991/06/17 | 587 | 587 | 587 | 587 | 2,000 |
| 1991/06/14 | 551 | 566 | 550 | 566 | 6,000 |
| 1991/06/13 | 550 | 550 | 550 | 550 | 6,000 |
| 1991/06/12 | 551 | 551 | 550 | 550 | 2,000 |
| 1991/06/10 | 530 | 530 | 530 | 530 | 3,000 |
| 1991/06/07 | 539 | 550 | 539 | 550 | 8,000 |
| 1991/06/06 | 570 | 570 | 550 | 550 | 21,000 |
| 1991/06/05 | 581 | 582 | 570 | 570 | 22,000 |
| 1991/06/04 | 603 | 603 | 590 | 590 | 22,000 |
| 1991/06/03 | 600 | 600 | 596 | 596 | 7,000 |
| 1991/05/31 | 597 | 600 | 596 | 600 | 12,000 |
| 1991/05/30 | 600 | 600 | 595 | 598 | 21,000 |
| 1991/05/29 | 607 | 607 | 595 | 595 | 7,000 |
| 1991/05/28 | 600 | 600 | 600 | 600 | 3,000 |
| 1991/05/27 | 615 | 615 | 600 | 600 | 3,000 |
| 1991/05/24 | 617 | 621 | 615 | 615 | 11,000 |
| 1991/05/23 | 621 | 621 | 616 | 616 | 8,000 |
| 1991/05/22 | 620 | 626 | 620 | 620 | 10,000 |
| 1991/05/21 | 640 | 640 | 621 | 621 | 5,000 |
| 1991/05/20 | 660 | 660 | 650 | 650 | 5,000 |
| 1991/05/17 | 666 | 670 | 660 | 666 | 12,000 |
| 1991/05/16 | 700 | 700 | 698 | 698 | 8,000 |
| 1991/05/15 | 708 | 708 | 680 | 680 | 13,000 |
| 1991/05/14 | 690 | 700 | 690 | 695 | 11,000 |
| 1991/05/13 | 690 | 690 | 680 | 680 | 3,000 |
| 1991/05/10 | 710 | 710 | 685 | 685 | 17,000 |
| 1991/05/08 | 661 | 661 | 661 | 661 | 3,000 |
| 1991/05/07 | 725 | 725 | 700 | 700 | 10,000 |
| 1991/05/02 | 700 | 725 | 700 | 720 | 11,000 |
| 1991/04/30 | 657 | 665 | 651 | 665 | 13,000 |
| 1991/04/26 | 687 | 687 | 655 | 655 | 11,000 |
| 1991/04/25 | 710 | 711 | 690 | 690 | 19,000 |
| 1991/04/24 | 695 | 702 | 685 | 700 | 32,000 |
| 1991/04/23 | 727 | 727 | 682 | 691 | 19,000 |
| 1991/04/22 | 730 | 730 | 730 | 730 | 3,000 |
| 1991/04/19 | 759 | 759 | 731 | 739 | 22,000 |
| 1991/04/18 | 701 | 739 | 680 | 739 | 63,000 |
| 1991/04/17 | 749 | 750 | 731 | 731 | 32,000 |
| 1991/04/16 | 758 | 758 | 740 | 741 | 21,000 |
| 1991/04/15 | 765 | 780 | 751 | 751 | 113,000 |
| 1991/04/11 | 806 | 880 | 806 | 877 | 350,000 |
| 1991/04/10 | 699 | 790 | 697 | 780 | 273,000 |
| 1991/04/09 | 634 | 690 | 631 | 690 | 71,000 |
| 1991/04/08 | 600 | 630 | 600 | 620 | 12,000 |
| 1991/04/05 | 592 | 600 | 591 | 600 | 30,000 |
| 1991/04/04 | 590 | 590 | 581 | 585 | 7,000 |
| 1991/04/03 | 591 | 591 | 582 | 590 | 17,000 |
| 1991/04/02 | 551 | 561 | 551 | 561 | 4,000 |
| 1991/04/01 | 570 | 570 | 551 | 551 | 7,000 |
| 1991/03/28 | 575 | 575 | 575 | 575 | 4,000 |
| 1991/03/27 | 579 | 579 | 579 | 579 | 2,000 |
| 1991/03/26 | 599 | 599 | 599 | 599 | 1,000 |
| 1991/03/25 | 610 | 610 | 595 | 600 | 4,000 |
| 1991/03/22 | 590 | 595 | 590 | 595 | 2,000 |
| 1991/03/20 | 600 | 600 | 580 | 580 | 7,000 |
| 1991/03/19 | 620 | 620 | 605 | 605 | 9,000 |
| 1991/03/18 | 621 | 630 | 599 | 619 | 21,000 |
| 1991/03/15 | 630 | 631 | 615 | 617 | 21,000 |
| 1991/03/14 | 650 | 660 | 620 | 620 | 42,000 |
| 1991/03/13 | 600 | 661 | 600 | 650 | 82,000 |
| 1991/03/11 | 551 | 560 | 551 | 560 | 25,000 |
| 1991/03/08 | 556 | 570 | 551 | 551 | 20,000 |
| 1991/03/07 | 550 | 560 | 545 | 560 | 7,000 |
| 1991/03/06 | 550 | 570 | 550 | 550 | 14,000 |
| 1991/03/05 | 560 | 570 | 555 | 555 | 9,000 |
| 1991/03/04 | 570 | 570 | 550 | 555 | 19,000 |
| 1991/03/01 | 575 | 575 | 570 | 570 | 17,000 |
| 1991/02/28 | 536 | 560 | 536 | 554 | 15,000 |
| 1991/02/27 | 550 | 555 | 535 | 535 | 8,000 |
| 1991/02/26 | 542 | 563 | 542 | 562 | 8,000 |
| 1991/02/25 | 520 | 540 | 510 | 540 | 27,000 |
| 1991/02/22 | 560 | 560 | 560 | 560 | 15,000 |
| 1991/02/21 | 550 | 571 | 550 | 570 | 27,000 |
| 1991/02/19 | 549 | 625 | 549 | 599 | 45,000 |
| 1991/02/18 | 500 | 549 | 500 | 549 | 14,000 |
| 1991/02/15 | 504 | 505 | 495 | 495 | 20,000 |
| 1991/02/14 | 500 | 513 | 500 | 505 | 34,000 |
| 1991/02/13 | 505 | 510 | 495 | 500 | 52,000 |
| 1991/02/12 | 481 | 500 | 481 | 491 | 27,000 |
| 1991/02/08 | 460 | 460 | 460 | 460 | 20,000 |
| 1991/02/07 | 415 | 415 | 415 | 415 | 3,000 |
| 1991/02/06 | 401 | 419 | 401 | 414 | 11,000 |
| 1991/02/05 | 386 | 396 | 386 | 395 | 20,000 |
| 1991/02/01 | 390 | 395 | 390 | 395 | 3,000 |
| 1991/01/31 | 393 | 393 | 390 | 390 | 31,000 |
| 1991/01/30 | 386 | 386 | 380 | 380 | 10,000 |
| 1991/01/29 | 390 | 390 | 386 | 386 | 16,000 |
| 1991/01/28 | 390 | 390 | 385 | 387 | 16,000 |
| 1991/01/25 | 386 | 386 | 385 | 386 | 23,000 |
| 1991/01/24 | 385 | 385 | 385 | 385 | 17,000 |
| 1991/01/23 | 405 | 410 | 385 | 385 | 20,000 |
| 1991/01/22 | 410 | 410 | 410 | 410 | 5,000 |
| 1991/01/21 | 401 | 410 | 395 | 410 | 10,000 |
| 1991/01/18 | 401 | 401 | 382 | 390 | 59,000 |
| 1991/01/17 | 382 | 382 | 382 | 382 | 11,000 |
| 1991/01/14 | 410 | 410 | 400 | 410 | 10,000 |
| 1991/01/11 | 425 | 425 | 405 | 410 | 10,000 |
| 1991/01/10 | 439 | 439 | 425 | 425 | 5,000 |
| 1991/01/09 | 453 | 453 | 453 | 453 | 2,000 |
| 1991/01/07 | 460 | 460 | 458 | 458 | 4,000 |
| 1991/01/04 | 464 | 464 | 463 | 463 | 2,000 |