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 |
---|---|---|---|---|---|
1993/12/30 | 380 | 380 | 375 | 375 | 4,000 |
1993/12/29 | 380 | 380 | 375 | 380 | 10,000 |
1993/12/27 | 384 | 384 | 380 | 380 | 8,000 |
1993/12/24 | 400 | 400 | 390 | 393 | 8,000 |
1993/12/22 | 410 | 410 | 395 | 400 | 11,000 |
1993/12/21 | 415 | 415 | 402 | 402 | 5,000 |
1993/12/20 | 418 | 420 | 417 | 417 | 9,000 |
1993/12/16 | 401 | 405 | 401 | 402 | 8,000 |
1993/12/15 | 418 | 418 | 399 | 400 | 17,000 |
1993/12/14 | 416 | 416 | 416 | 416 | 1,000 |
1993/12/13 | 418 | 418 | 409 | 414 | 4,000 |
1993/12/10 | 421 | 421 | 420 | 420 | 5,000 |
1993/12/09 | 410 | 415 | 410 | 410 | 3,000 |
1993/12/07 | 421 | 421 | 420 | 420 | 4,000 |
1993/12/03 | 445 | 450 | 440 | 441 | 6,000 |
1993/12/02 | 451 | 451 | 450 | 450 | 18,000 |
1993/12/01 | 404 | 410 | 404 | 410 | 8,000 |
1993/11/30 | 410 | 410 | 395 | 403 | 10,000 |
1993/11/26 | 453 | 453 | 440 | 445 | 16,000 |
1993/11/25 | 456 | 456 | 448 | 448 | 9,000 |
1993/11/24 | 485 | 485 | 480 | 480 | 4,000 |
1993/11/22 | 520 | 522 | 499 | 499 | 39,000 |
1993/11/18 | 468 | 468 | 460 | 460 | 6,000 |
1993/11/17 | 468 | 468 | 468 | 468 | 2,000 |
1993/11/16 | 472 | 472 | 468 | 468 | 4,000 |
1993/11/15 | 481 | 481 | 480 | 481 | 4,000 |
1993/11/12 | 471 | 484 | 471 | 484 | 17,000 |
1993/11/11 | 460 | 465 | 460 | 465 | 3,000 |
1993/11/10 | 460 | 460 | 445 | 460 | 11,000 |
1993/11/09 | 472 | 472 | 460 | 460 | 20,000 |
1993/11/08 | 455 | 465 | 453 | 460 | 26,000 |
1993/11/05 | 479 | 479 | 447 | 447 | 25,000 |
1993/11/04 | 499 | 499 | 499 | 499 | 1,000 |
1993/11/02 | 519 | 519 | 503 | 503 | 3,000 |
1993/11/01 | 530 | 530 | 520 | 520 | 9,000 |
1993/10/29 | 540 | 540 | 520 | 530 | 26,000 |
1993/10/27 | 460 | 485 | 460 | 485 | 16,000 |
1993/10/25 | 520 | 521 | 510 | 519 | 15,000 |
1993/10/21 | 560 | 560 | 560 | 560 | 16,000 |
1993/10/20 | 580 | 629 | 579 | 600 | 184,000 |
1993/10/19 | 549 | 570 | 549 | 570 | 63,000 |
1993/10/18 | 491 | 519 | 491 | 519 | 33,000 |
1993/10/15 | 470 | 472 | 470 | 471 | 34,000 |
1993/10/13 | 475 | 475 | 475 | 475 | 3,000 |
1993/10/12 | 480 | 480 | 470 | 470 | 10,000 |
1993/10/08 | 471 | 485 | 471 | 480 | 16,000 |
1993/10/07 | 481 | 481 | 472 | 472 | 10,000 |
1993/10/06 | 471 | 479 | 471 | 479 | 12,000 |
1993/10/05 | 480 | 480 | 470 | 470 | 10,000 |
1993/10/04 | 480 | 481 | 480 | 480 | 7,000 |
1993/10/01 | 485 | 490 | 485 | 490 | 15,000 |
1993/09/30 | 490 | 500 | 490 | 490 | 15,000 |
1993/09/29 | 503 | 505 | 500 | 500 | 25,000 |
1993/09/28 | 532 | 532 | 502 | 502 | 11,000 |
1993/09/24 | 535 | 535 | 502 | 502 | 14,000 |
1993/09/22 | 535 | 535 | 510 | 520 | 9,000 |
1993/09/21 | 550 | 550 | 535 | 535 | 6,000 |
1993/09/20 | 550 | 555 | 550 | 550 | 12,000 |
1993/09/17 | 555 | 556 | 555 | 555 | 11,000 |
1993/09/16 | 561 | 561 | 555 | 555 | 3,000 |
1993/09/14 | 570 | 570 | 561 | 561 | 10,000 |
1993/09/13 | 580 | 580 | 561 | 570 | 8,000 |
1993/09/10 | 580 | 580 | 570 | 570 | 3,000 |
1993/09/09 | 561 | 580 | 561 | 580 | 9,000 |
1993/09/08 | 570 | 570 | 561 | 561 | 3,000 |
1993/09/07 | 560 | 560 | 560 | 560 | 5,000 |
1993/09/06 | 566 | 566 | 555 | 560 | 16,000 |
1993/09/03 | 570 | 570 | 560 | 565 | 16,000 |
1993/09/02 | 582 | 582 | 570 | 570 | 6,000 |
1993/09/01 | 570 | 580 | 570 | 573 | 3,000 |
1993/08/31 | 571 | 573 | 562 | 562 | 6,000 |
1993/08/30 | 571 | 580 | 571 | 580 | 5,000 |
1993/08/27 | 561 | 570 | 561 | 570 | 6,000 |
1993/08/26 | 588 | 588 | 570 | 570 | 7,000 |
1993/08/25 | 565 | 587 | 565 | 587 | 4,000 |
1993/08/24 | 575 | 575 | 575 | 575 | 3,000 |
1993/08/23 | 593 | 593 | 571 | 587 | 16,000 |
1993/08/20 | 603 | 603 | 591 | 591 | 3,000 |
1993/08/19 | 600 | 609 | 600 | 608 | 16,000 |
1993/08/18 | 649 | 650 | 610 | 610 | 19,000 |
1993/08/17 | 610 | 669 | 610 | 650 | 68,000 |
1993/08/16 | 601 | 605 | 595 | 605 | 28,000 |
1993/08/13 | 603 | 603 | 565 | 565 | 10,000 |
1993/08/12 | 600 | 605 | 600 | 600 | 24,000 |
1993/08/11 | 570 | 575 | 560 | 575 | 10,000 |
1993/08/10 | 555 | 570 | 555 | 570 | 6,000 |
1993/08/09 | 549 | 555 | 549 | 555 | 4,000 |
1993/08/06 | 547 | 547 | 547 | 547 | 2,000 |
1993/08/05 | 575 | 575 | 575 | 575 | 4,000 |
1993/08/04 | 540 | 545 | 540 | 545 | 8,000 |
1993/08/03 | 546 | 546 | 545 | 545 | 2,000 |
1993/08/02 | 546 | 546 | 543 | 543 | 5,000 |
1993/07/30 | 563 | 569 | 563 | 566 | 17,000 |
1993/07/29 | 525 | 543 | 525 | 543 | 11,000 |
1993/07/28 | 521 | 527 | 520 | 525 | 8,000 |
1993/07/27 | 515 | 520 | 515 | 520 | 6,000 |
1993/07/26 | 515 | 520 | 515 | 515 | 13,000 |
1993/07/23 | 529 | 530 | 521 | 521 | 8,000 |
1993/07/22 | 534 | 535 | 520 | 535 | 14,000 |
1993/07/21 | 560 | 560 | 545 | 545 | 9,000 |
1993/07/20 | 570 | 570 | 560 | 560 | 7,000 |
1993/07/19 | 580 | 580 | 560 | 560 | 7,000 |
1993/07/16 | 585 | 585 | 580 | 580 | 15,000 |
1993/07/15 | 588 | 588 | 585 | 585 | 10,000 |
1993/07/14 | 589 | 589 | 589 | 589 | 10,000 |
1993/07/13 | 585 | 589 | 585 | 589 | 12,000 |
1993/07/12 | 593 | 599 | 590 | 591 | 14,000 |
1993/07/09 | 580 | 595 | 580 | 595 | 10,000 |
1993/07/08 | 560 | 580 | 560 | 580 | 17,000 |
1993/07/07 | 545 | 545 | 532 | 545 | 12,000 |
1993/07/06 | 555 | 559 | 555 | 559 | 6,000 |
1993/07/05 | 555 | 555 | 555 | 555 | 2,000 |
1993/07/02 | 576 | 576 | 575 | 575 | 10,000 |
1993/07/01 | 571 | 577 | 571 | 576 | 9,000 |
1993/06/30 | 583 | 583 | 575 | 575 | 7,000 |
1993/06/29 | 600 | 600 | 585 | 585 | 20,000 |
1993/06/28 | 604 | 610 | 600 | 600 | 5,000 |
1993/06/25 | 633 | 634 | 624 | 624 | 10,000 |
1993/06/24 | 579 | 629 | 579 | 629 | 23,000 |
1993/06/23 | 580 | 589 | 560 | 560 | 18,000 |
1993/06/22 | 550 | 570 | 545 | 570 | 24,000 |
1993/06/21 | 580 | 581 | 570 | 570 | 26,000 |
1993/06/18 | 602 | 610 | 602 | 610 | 22,000 |
1993/06/17 | 620 | 620 | 600 | 619 | 20,000 |
1993/06/16 | 601 | 610 | 589 | 610 | 57,000 |
1993/06/15 | 649 | 649 | 625 | 625 | 15,000 |
1993/06/14 | 691 | 700 | 675 | 675 | 30,000 |
1993/06/11 | 680 | 699 | 670 | 685 | 86,000 |
1993/06/10 | 660 | 670 | 635 | 670 | 46,000 |
1993/06/08 | 629 | 650 | 621 | 650 | 64,000 |
1993/06/07 | 650 | 671 | 631 | 631 | 24,000 |
1993/06/04 | 668 | 668 | 650 | 650 | 32,000 |
1993/06/03 | 665 | 670 | 641 | 670 | 46,000 |
1993/06/02 | 686 | 700 | 670 | 671 | 45,000 |
1993/06/01 | 702 | 731 | 685 | 685 | 117,000 |
1993/05/31 | 695 | 700 | 685 | 700 | 147,000 |
1993/05/28 | 666 | 675 | 660 | 665 | 117,000 |
1993/05/27 | 650 | 650 | 615 | 638 | 110,000 |
1993/05/26 | 681 | 698 | 650 | 650 | 140,000 |
1993/05/25 | 680 | 704 | 640 | 661 | 233,000 |
1993/05/24 | 640 | 688 | 626 | 680 | 362,000 |
1993/05/21 | 599 | 620 | 580 | 610 | 285,000 |
1993/05/20 | 600 | 629 | 588 | 620 | 453,000 |
1993/05/19 | 562 | 562 | 562 | 562 | 105,000 |
1993/05/18 | 450 | 481 | 450 | 481 | 61,000 |
1993/05/17 | 434 | 440 | 433 | 440 | 23,000 |
1993/05/14 | 428 | 435 | 424 | 435 | 47,000 |
1993/05/13 | 415 | 425 | 414 | 418 | 26,000 |
1993/05/12 | 395 | 427 | 395 | 410 | 68,000 |
1993/05/11 | 370 | 395 | 370 | 395 | 34,000 |
1993/05/10 | 365 | 370 | 365 | 370 | 21,000 |
1993/05/07 | 362 | 365 | 360 | 360 | 10,000 |
1993/05/06 | 365 | 365 | 360 | 360 | 6,000 |
1993/04/30 | 350 | 365 | 350 | 360 | 6,000 |
1993/04/28 | 350 | 351 | 350 | 350 | 12,000 |
1993/04/22 | 327 | 327 | 325 | 325 | 9,000 |
1993/04/21 | 330 | 331 | 325 | 328 | 14,000 |
1993/04/20 | 349 | 349 | 349 | 349 | 4,000 |
1993/04/19 | 375 | 375 | 370 | 370 | 17,000 |
1993/04/16 | 360 | 370 | 360 | 370 | 25,000 |
1993/04/15 | 345 | 350 | 345 | 350 | 32,000 |
1993/04/14 | 321 | 335 | 320 | 335 | 8,000 |
1993/04/13 | 315 | 320 | 315 | 320 | 10,000 |
1993/04/12 | 305 | 317 | 305 | 315 | 12,000 |
1993/04/09 | 305 | 305 | 302 | 302 | 7,000 |
1993/04/08 | 301 | 305 | 301 | 302 | 9,000 |
1993/04/07 | 296 | 296 | 296 | 296 | 1,000 |
1993/04/06 | 296 | 296 | 296 | 296 | 8,000 |
1993/04/05 | 299 | 300 | 295 | 295 | 8,000 |
1993/04/02 | 304 | 304 | 295 | 298 | 15,000 |
1993/04/01 | 304 | 305 | 304 | 304 | 9,000 |
1993/03/31 | 295 | 305 | 295 | 305 | 11,000 |
1993/03/30 | 290 | 300 | 290 | 295 | 15,000 |
1993/03/29 | 269 | 285 | 269 | 285 | 12,000 |
1993/03/26 | 265 | 268 | 265 | 268 | 4,000 |
1993/03/25 | 265 | 265 | 265 | 265 | 2,000 |
1993/03/24 | 265 | 265 | 265 | 265 | 1,000 |
1993/03/19 | 280 | 280 | 280 | 280 | 5,000 |
1993/03/17 | 252 | 252 | 251 | 251 | 4,000 |
1993/03/16 | 251 | 251 | 251 | 251 | 6,000 |
1993/03/15 | 257 | 257 | 250 | 251 | 5,000 |
1993/03/12 | 257 | 257 | 257 | 257 | 3,000 |
1993/03/11 | 257 | 257 | 257 | 257 | 2,000 |
1993/03/10 | 257 | 257 | 257 | 257 | 1,000 |
1993/03/08 | 245 | 245 | 242 | 242 | 3,000 |
1993/03/05 | 250 | 250 | 241 | 241 | 10,000 |
1993/03/03 | 250 | 250 | 250 | 250 | 3,000 |
1993/03/02 | 250 | 250 | 250 | 250 | 7,000 |
1993/02/26 | 275 | 275 | 270 | 270 | 6,000 |
1993/02/25 | 270 | 275 | 270 | 275 | 6,000 |
1993/02/24 | 260 | 263 | 260 | 260 | 8,000 |
1993/02/23 | 265 | 270 | 260 | 260 | 23,000 |
1993/02/19 | 320 | 320 | 290 | 294 | 51,000 |
1993/02/18 | 297 | 320 | 297 | 315 | 104,000 |
1993/02/17 | 259 | 270 | 254 | 270 | 18,000 |
1993/02/16 | 248 | 254 | 248 | 254 | 6,000 |
1993/02/15 | 237 | 237 | 237 | 237 | 4,000 |
1993/02/12 | 237 | 237 | 237 | 237 | 5,000 |
1993/02/09 | 247 | 250 | 242 | 242 | 8,000 |
1993/02/08 | 240 | 241 | 240 | 241 | 4,000 |
1993/02/05 | 239 | 240 | 239 | 240 | 2,000 |
1993/02/04 | 230 | 240 | 230 | 234 | 6,000 |
1993/02/03 | 212 | 230 | 212 | 230 | 4,000 |
1993/02/01 | 215 | 215 | 210 | 210 | 2,000 |
1993/01/29 | 209 | 210 | 209 | 210 | 2,000 |
1993/01/28 | 209 | 209 | 209 | 209 | 2,000 |
1993/01/26 | 201 | 201 | 200 | 200 | 5,000 |
1993/01/25 | 201 | 201 | 200 | 200 | 3,000 |
1993/01/22 | 201 | 201 | 201 | 201 | 4,000 |
1993/01/21 | 201 | 201 | 201 | 201 | 3,000 |
1993/01/19 | 201 | 201 | 201 | 201 | 8,000 |
1993/01/14 | 202 | 202 | 202 | 202 | 1,000 |
1993/01/13 | 215 | 215 | 201 | 201 | 7,000 |
1993/01/12 | 215 | 215 | 215 | 215 | 3,000 |
1993/01/11 | 215 | 215 | 215 | 215 | 3,000 |
1993/01/05 | 210 | 210 | 210 | 210 | 1,000 |
1993/01/04 | 219 | 219 | 219 | 219 | 1,000 |