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 |
---|---|---|---|---|---|
1992/12/29 | 224 | 224 | 224 | 224 | 1,000 |
1992/12/28 | 229 | 229 | 224 | 224 | 3,000 |
1992/12/24 | 224 | 224 | 224 | 224 | 2,000 |
1992/12/22 | 229 | 229 | 229 | 229 | 1,000 |
1992/12/21 | 220 | 230 | 220 | 230 | 18,000 |
1992/12/18 | 220 | 220 | 220 | 220 | 6,000 |
1992/12/17 | 225 | 225 | 220 | 220 | 7,000 |
1992/12/15 | 225 | 225 | 225 | 225 | 7,000 |
1992/12/14 | 230 | 230 | 223 | 223 | 3,000 |
1992/12/11 | 221 | 230 | 221 | 230 | 5,000 |
1992/12/10 | 230 | 230 | 215 | 215 | 12,000 |
1992/12/09 | 220 | 220 | 220 | 220 | 1,000 |
1992/12/07 | 218 | 218 | 218 | 218 | 2,000 |
1992/12/04 | 225 | 225 | 221 | 225 | 8,000 |
1992/12/03 | 226 | 231 | 225 | 225 | 9,000 |
1992/12/02 | 225 | 225 | 225 | 225 | 7,000 |
1992/12/01 | 230 | 230 | 225 | 225 | 3,000 |
1992/11/30 | 225 | 225 | 220 | 220 | 6,000 |
1992/11/27 | 230 | 230 | 230 | 230 | 2,000 |
1992/11/26 | 230 | 230 | 230 | 230 | 4,000 |
1992/11/25 | 229 | 229 | 229 | 229 | 1,000 |
1992/11/24 | 229 | 229 | 229 | 229 | 1,000 |
1992/11/20 | 229 | 229 | 229 | 229 | 2,000 |
1992/11/19 | 229 | 230 | 225 | 225 | 10,000 |
1992/11/18 | 205 | 215 | 205 | 215 | 3,000 |
1992/11/17 | 210 | 210 | 210 | 210 | 3,000 |
1992/11/13 | 229 | 229 | 229 | 229 | 3,000 |
1992/11/12 | 229 | 229 | 229 | 229 | 9,000 |
1992/11/11 | 229 | 229 | 229 | 229 | 2,000 |
1992/11/10 | 217 | 230 | 217 | 230 | 13,000 |
1992/11/09 | 218 | 218 | 217 | 217 | 2,000 |
1992/11/06 | 220 | 220 | 215 | 215 | 23,000 |
1992/11/04 | 230 | 230 | 230 | 230 | 3,000 |
1992/10/29 | 230 | 230 | 230 | 230 | 3,000 |
1992/10/28 | 230 | 230 | 230 | 230 | 3,000 |
1992/10/27 | 225 | 225 | 220 | 220 | 9,000 |
1992/10/22 | 250 | 250 | 240 | 240 | 8,000 |
1992/10/21 | 250 | 251 | 250 | 251 | 5,000 |
1992/10/19 | 250 | 250 | 250 | 250 | 6,000 |
1992/10/15 | 250 | 250 | 250 | 250 | 3,000 |
1992/10/14 | 255 | 255 | 255 | 255 | 2,000 |
1992/10/09 | 270 | 270 | 270 | 270 | 2,000 |
1992/10/07 | 250 | 250 | 250 | 250 | 1,000 |
1992/10/06 | 252 | 252 | 250 | 250 | 4,000 |
1992/10/05 | 250 | 251 | 250 | 251 | 2,000 |
1992/10/02 | 275 | 275 | 261 | 261 | 2,000 |
1992/09/25 | 280 | 280 | 280 | 280 | 1,000 |
1992/09/21 | 271 | 271 | 271 | 271 | 1,000 |
1992/09/18 | 261 | 261 | 261 | 261 | 1,000 |
1992/09/17 | 265 | 265 | 260 | 260 | 3,000 |
1992/09/14 | 270 | 270 | 260 | 260 | 2,000 |
1992/09/10 | 290 | 299 | 288 | 288 | 11,000 |
1992/09/09 | 300 | 300 | 295 | 300 | 10,000 |
1992/09/08 | 300 | 300 | 290 | 290 | 5,000 |
1992/09/07 | 280 | 290 | 280 | 290 | 4,000 |
1992/09/04 | 276 | 280 | 276 | 280 | 7,000 |
1992/09/03 | 284 | 284 | 280 | 280 | 5,000 |
1992/09/02 | 284 | 284 | 284 | 284 | 2,000 |
1992/09/01 | 308 | 308 | 305 | 305 | 10,000 |
1992/08/31 | 290 | 305 | 290 | 300 | 16,000 |
1992/08/27 | 250 | 270 | 250 | 270 | 16,000 |
1992/08/26 | 250 | 264 | 249 | 250 | 16,000 |
1992/08/25 | 244 | 250 | 244 | 250 | 21,000 |
1992/08/21 | 198 | 203 | 198 | 203 | 30,000 |
1992/08/20 | 198 | 200 | 195 | 200 | 11,000 |
1992/08/19 | 190 | 198 | 190 | 198 | 5,000 |
1992/08/18 | 200 | 200 | 200 | 200 | 6,000 |
1992/08/17 | 190 | 191 | 190 | 190 | 10,000 |
1992/08/14 | 183 | 183 | 170 | 170 | 15,000 |
1992/08/13 | 199 | 199 | 199 | 199 | 4,000 |
1992/08/11 | 224 | 224 | 224 | 224 | 1,000 |
1992/08/10 | 234 | 234 | 225 | 225 | 4,000 |
1992/08/07 | 250 | 250 | 239 | 239 | 3,000 |
1992/08/06 | 240 | 240 | 240 | 240 | 5,000 |
1992/08/05 | 250 | 250 | 240 | 240 | 4,000 |
1992/08/04 | 250 | 250 | 250 | 250 | 7,000 |
1992/08/03 | 269 | 269 | 269 | 269 | 1,000 |
1992/07/30 | 270 | 270 | 270 | 270 | 2,000 |
1992/07/29 | 271 | 271 | 270 | 270 | 3,000 |
1992/07/28 | 270 | 270 | 270 | 270 | 1,000 |
1992/07/27 | 276 | 276 | 276 | 276 | 2,000 |
1992/07/24 | 276 | 276 | 276 | 276 | 1,000 |
1992/07/23 | 276 | 276 | 276 | 276 | 1,000 |
1992/07/22 | 276 | 276 | 276 | 276 | 1,000 |
1992/07/21 | 285 | 285 | 276 | 276 | 3,000 |
1992/07/20 | 285 | 285 | 285 | 285 | 1,000 |
1992/07/16 | 290 | 290 | 290 | 290 | 1,000 |
1992/07/14 | 290 | 290 | 290 | 290 | 1,000 |
1992/07/13 | 295 | 299 | 290 | 299 | 6,000 |
1992/07/10 | 295 | 295 | 295 | 295 | 2,000 |
1992/07/09 | 299 | 299 | 295 | 295 | 3,000 |
1992/07/07 | 300 | 300 | 300 | 300 | 1,000 |
1992/07/06 | 300 | 300 | 295 | 300 | 4,000 |
1992/07/03 | 300 | 300 | 300 | 300 | 5,000 |
1992/07/01 | 281 | 281 | 281 | 281 | 4,000 |
1992/06/26 | 280 | 280 | 280 | 280 | 1,000 |
1992/06/25 | 275 | 275 | 275 | 275 | 3,000 |
1992/06/24 | 273 | 273 | 270 | 270 | 16,000 |
1992/06/23 | 280 | 280 | 270 | 270 | 13,000 |
1992/06/22 | 300 | 300 | 280 | 280 | 17,000 |
1992/06/19 | 301 | 301 | 300 | 300 | 5,000 |
1992/06/18 | 300 | 301 | 300 | 301 | 3,000 |
1992/06/17 | 315 | 315 | 305 | 305 | 5,000 |
1992/06/15 | 315 | 315 | 290 | 290 | 14,000 |
1992/06/10 | 307 | 307 | 307 | 307 | 2,000 |
1992/06/05 | 321 | 321 | 321 | 321 | 1,000 |
1992/06/04 | 311 | 314 | 301 | 301 | 13,000 |
1992/06/03 | 335 | 335 | 335 | 335 | 1,000 |
1992/06/02 | 335 | 335 | 335 | 335 | 1,000 |
1992/06/01 | 340 | 340 | 340 | 340 | 1,000 |
1992/05/29 | 335 | 335 | 335 | 335 | 1,000 |
1992/05/28 | 340 | 340 | 335 | 335 | 2,000 |
1992/05/27 | 340 | 340 | 330 | 330 | 7,000 |
1992/05/22 | 360 | 360 | 360 | 360 | 1,000 |
1992/05/21 | 361 | 361 | 360 | 360 | 7,000 |
1992/05/20 | 360 | 361 | 360 | 361 | 4,000 |
1992/05/19 | 369 | 369 | 369 | 369 | 1,000 |
1992/05/15 | 385 | 385 | 380 | 380 | 8,000 |
1992/05/14 | 370 | 385 | 369 | 380 | 14,000 |
1992/05/13 | 374 | 374 | 374 | 374 | 2,000 |
1992/05/12 | 334 | 354 | 334 | 354 | 6,000 |
1992/05/11 | 331 | 331 | 328 | 329 | 4,000 |
1992/05/07 | 331 | 331 | 331 | 331 | 1,000 |
1992/05/06 | 330 | 331 | 330 | 331 | 8,000 |
1992/05/01 | 300 | 330 | 300 | 330 | 12,000 |
1992/04/30 | 300 | 300 | 300 | 300 | 2,000 |
1992/04/28 | 286 | 290 | 286 | 290 | 2,000 |
1992/04/27 | 300 | 300 | 280 | 280 | 10,000 |
1992/04/23 | 298 | 298 | 298 | 298 | 4,000 |
1992/04/22 | 296 | 296 | 296 | 296 | 2,000 |
1992/04/20 | 325 | 325 | 301 | 301 | 4,000 |
1992/04/17 | 330 | 332 | 310 | 325 | 9,000 |
1992/04/16 | 320 | 325 | 320 | 325 | 6,000 |
1992/04/15 | 301 | 301 | 301 | 301 | 1,000 |
1992/04/14 | 291 | 297 | 290 | 290 | 6,000 |
1992/04/13 | 300 | 300 | 290 | 290 | 13,000 |
1992/04/10 | 271 | 280 | 271 | 280 | 18,000 |
1992/04/02 | 355 | 355 | 355 | 355 | 1,000 |
1992/03/27 | 375 | 380 | 370 | 380 | 5,000 |
1992/03/26 | 370 | 370 | 370 | 370 | 1,000 |
1992/03/25 | 365 | 370 | 365 | 370 | 4,000 |
1992/03/24 | 350 | 350 | 350 | 350 | 6,000 |
1992/03/23 | 355 | 355 | 337 | 337 | 8,000 |
1992/03/19 | 360 | 360 | 360 | 360 | 3,000 |
1992/03/17 | 370 | 370 | 370 | 370 | 1,000 |
1992/03/16 | 371 | 371 | 371 | 371 | 1,000 |
1992/03/13 | 375 | 375 | 375 | 375 | 5,000 |
1992/03/12 | 381 | 381 | 375 | 375 | 4,000 |
1992/03/10 | 394 | 394 | 382 | 382 | 2,000 |
1992/03/09 | 395 | 395 | 395 | 395 | 2,000 |
1992/03/06 | 391 | 400 | 391 | 400 | 5,000 |
1992/03/05 | 405 | 405 | 405 | 405 | 2,000 |
1992/03/04 | 405 | 405 | 400 | 400 | 7,000 |
1992/03/03 | 401 | 404 | 401 | 404 | 2,000 |
1992/02/28 | 406 | 406 | 404 | 404 | 5,000 |
1992/02/27 | 409 | 409 | 409 | 409 | 2,000 |
1992/02/26 | 416 | 416 | 416 | 416 | 1,000 |
1992/02/25 | 420 | 420 | 420 | 420 | 1,000 |
1992/02/24 | 410 | 420 | 410 | 420 | 7,000 |
1992/02/21 | 405 | 408 | 405 | 408 | 4,000 |
1992/02/20 | 405 | 405 | 404 | 404 | 10,000 |
1992/02/19 | 419 | 419 | 419 | 419 | 3,000 |
1992/02/17 | 400 | 410 | 400 | 400 | 46,000 |
1992/02/14 | 410 | 410 | 400 | 400 | 8,000 |
1992/02/13 | 413 | 413 | 410 | 410 | 5,000 |
1992/02/10 | 410 | 410 | 410 | 410 | 3,000 |
1992/02/07 | 411 | 411 | 410 | 410 | 5,000 |
1992/02/06 | 405 | 415 | 405 | 410 | 10,000 |
1992/02/04 | 400 | 400 | 400 | 400 | 4,000 |
1992/02/03 | 396 | 400 | 396 | 400 | 9,000 |
1992/01/31 | 380 | 380 | 380 | 380 | 3,000 |
1992/01/30 | 380 | 380 | 375 | 375 | 5,000 |
1992/01/29 | 395 | 395 | 385 | 385 | 3,000 |
1992/01/28 | 395 | 395 | 395 | 395 | 4,000 |
1992/01/27 | 400 | 400 | 397 | 397 | 3,000 |
1992/01/24 | 382 | 396 | 382 | 396 | 3,000 |
1992/01/23 | 397 | 397 | 397 | 397 | 3,000 |
1992/01/22 | 395 | 395 | 395 | 395 | 1,000 |
1992/01/21 | 390 | 390 | 380 | 381 | 7,000 |
1992/01/20 | 400 | 400 | 400 | 400 | 1,000 |
1992/01/17 | 390 | 390 | 390 | 390 | 3,000 |
1992/01/16 | 391 | 400 | 391 | 396 | 9,000 |
1992/01/14 | 409 | 409 | 390 | 390 | 11,000 |
1992/01/13 | 415 | 415 | 399 | 399 | 6,000 |
1992/01/10 | 420 | 420 | 415 | 415 | 8,000 |
1992/01/09 | 425 | 425 | 425 | 425 | 2,000 |
1992/01/08 | 430 | 430 | 430 | 430 | 3,000 |
1992/01/07 | 440 | 440 | 440 | 440 | 4,000 |