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 |
---|---|---|---|---|---|
1994/12/30 | 720 | 723 | 699 | 715 | 137,000 |
1994/12/29 | 689 | 736 | 677 | 723 | 534,000 |
1994/12/28 | 657 | 700 | 657 | 698 | 373,000 |
1994/12/27 | 625 | 656 | 625 | 650 | 41,000 |
1994/12/26 | 650 | 650 | 624 | 625 | 35,000 |
1994/12/22 | 641 | 650 | 625 | 650 | 42,000 |
1994/12/21 | 620 | 631 | 620 | 625 | 21,000 |
1994/12/20 | 632 | 632 | 617 | 620 | 39,000 |
1994/12/19 | 641 | 641 | 629 | 632 | 19,000 |
1994/12/16 | 649 | 649 | 628 | 639 | 61,000 |
1994/12/15 | 653 | 685 | 640 | 650 | 180,000 |
1994/12/14 | 606 | 656 | 595 | 656 | 163,000 |
1994/12/13 | 619 | 619 | 596 | 596 | 23,000 |
1994/12/12 | 626 | 630 | 596 | 620 | 22,000 |
1994/12/09 | 605 | 661 | 605 | 630 | 265,000 |
1994/12/08 | 585 | 595 | 580 | 595 | 31,000 |
1994/12/07 | 577 | 585 | 576 | 577 | 10,000 |
1994/12/06 | 589 | 590 | 575 | 575 | 21,000 |
1994/12/05 | 600 | 600 | 590 | 590 | 8,000 |
1994/12/02 | 618 | 630 | 610 | 614 | 33,000 |
1994/12/01 | 600 | 628 | 600 | 615 | 90,000 |
1994/11/30 | 580 | 592 | 580 | 590 | 20,000 |
1994/11/29 | 589 | 590 | 580 | 590 | 16,000 |
1994/11/28 | 561 | 585 | 561 | 585 | 6,000 |
1994/11/25 | 573 | 573 | 545 | 560 | 23,000 |
1994/11/24 | 580 | 581 | 563 | 573 | 26,000 |
1994/11/22 | 625 | 625 | 595 | 600 | 41,000 |
1994/11/21 | 646 | 649 | 620 | 625 | 174,000 |
1994/11/18 | 570 | 635 | 570 | 635 | 159,000 |
1994/11/17 | 561 | 570 | 560 | 560 | 18,000 |
1994/11/16 | 569 | 570 | 560 | 560 | 7,000 |
1994/11/15 | 536 | 560 | 536 | 560 | 14,000 |
1994/11/14 | 540 | 540 | 535 | 535 | 5,000 |
1994/11/11 | 550 | 550 | 530 | 530 | 16,000 |
1994/11/10 | 545 | 550 | 543 | 550 | 17,000 |
1994/11/09 | 562 | 562 | 545 | 545 | 3,000 |
1994/11/08 | 551 | 562 | 551 | 562 | 5,000 |
1994/11/07 | 573 | 573 | 572 | 572 | 2,000 |
1994/11/04 | 561 | 565 | 561 | 565 | 5,000 |
1994/11/02 | 585 | 605 | 580 | 599 | 33,000 |
1994/11/01 | 570 | 570 | 560 | 565 | 10,000 |
1994/10/31 | 555 | 560 | 555 | 560 | 3,000 |
1994/10/28 | 550 | 555 | 550 | 555 | 3,000 |
1994/10/27 | 550 | 550 | 550 | 550 | 5,000 |
1994/10/26 | 540 | 541 | 539 | 539 | 9,000 |
1994/10/25 | 560 | 560 | 560 | 560 | 2,000 |
1994/10/24 | 565 | 565 | 545 | 565 | 7,000 |
1994/10/21 | 585 | 585 | 565 | 565 | 16,000 |
1994/10/20 | 575 | 575 | 570 | 575 | 8,000 |
1994/10/19 | 581 | 594 | 576 | 585 | 23,000 |
1994/10/18 | 561 | 579 | 561 | 579 | 15,000 |
1994/10/17 | 561 | 561 | 561 | 561 | 1,000 |
1994/10/14 | 571 | 571 | 571 | 571 | 2,000 |
1994/10/13 | 571 | 591 | 571 | 591 | 4,000 |
1994/10/12 | 553 | 566 | 536 | 566 | 16,000 |
1994/10/11 | 589 | 589 | 573 | 573 | 4,000 |
1994/10/06 | 599 | 599 | 599 | 599 | 3,000 |
1994/10/05 | 600 | 605 | 575 | 590 | 22,000 |
1994/10/04 | 610 | 621 | 591 | 600 | 53,000 |
1994/10/03 | 590 | 600 | 590 | 600 | 41,000 |
1994/09/30 | 533 | 560 | 533 | 560 | 15,000 |
1994/09/29 | 516 | 533 | 516 | 533 | 5,000 |
1994/09/28 | 506 | 507 | 501 | 506 | 11,000 |
1994/09/27 | 520 | 520 | 505 | 505 | 9,000 |
1994/09/26 | 531 | 532 | 530 | 530 | 11,000 |
1994/09/22 | 540 | 540 | 532 | 535 | 5,000 |
1994/09/21 | 540 | 550 | 540 | 540 | 9,000 |
1994/09/20 | 540 | 540 | 540 | 540 | 5,000 |
1994/09/19 | 540 | 550 | 540 | 540 | 5,000 |
1994/09/16 | 535 | 535 | 531 | 531 | 15,000 |
1994/09/14 | 535 | 535 | 535 | 535 | 1,000 |
1994/09/13 | 542 | 543 | 533 | 535 | 10,000 |
1994/09/12 | 552 | 552 | 543 | 543 | 11,000 |
1994/09/09 | 530 | 540 | 530 | 532 | 7,000 |
1994/09/08 | 540 | 551 | 530 | 530 | 18,000 |
1994/09/07 | 550 | 550 | 550 | 550 | 18,000 |
1994/09/06 | 562 | 562 | 550 | 550 | 7,000 |
1994/09/05 | 570 | 570 | 560 | 565 | 6,000 |
1994/09/02 | 571 | 580 | 571 | 580 | 7,000 |
1994/09/01 | 561 | 562 | 561 | 561 | 4,000 |
1994/08/31 | 562 | 571 | 560 | 560 | 15,000 |
1994/08/30 | 555 | 555 | 555 | 555 | 3,000 |
1994/08/29 | 561 | 561 | 550 | 550 | 15,000 |
1994/08/26 | 550 | 560 | 550 | 560 | 6,000 |
1994/08/25 | 569 | 570 | 550 | 560 | 9,000 |
1994/08/24 | 566 | 570 | 566 | 570 | 3,000 |
1994/08/23 | 575 | 575 | 565 | 566 | 11,000 |
1994/08/22 | 594 | 594 | 594 | 594 | 2,000 |
1994/08/19 | 595 | 595 | 595 | 595 | 5,000 |
1994/08/18 | 600 | 600 | 595 | 595 | 2,000 |
1994/08/17 | 599 | 610 | 599 | 610 | 8,000 |
1994/08/16 | 589 | 589 | 588 | 588 | 2,000 |
1994/08/15 | 590 | 590 | 588 | 588 | 4,000 |
1994/08/11 | 600 | 600 | 595 | 595 | 11,000 |
1994/08/10 | 600 | 600 | 600 | 600 | 10,000 |
1994/08/09 | 605 | 620 | 600 | 600 | 23,000 |
1994/08/08 | 614 | 615 | 610 | 610 | 4,000 |
1994/08/05 | 610 | 610 | 605 | 610 | 10,000 |
1994/08/04 | 608 | 608 | 600 | 600 | 10,000 |
1994/08/03 | 601 | 615 | 601 | 609 | 17,000 |
1994/08/02 | 611 | 612 | 604 | 610 | 22,000 |
1994/08/01 | 626 | 626 | 601 | 610 | 12,000 |
1994/07/29 | 622 | 630 | 616 | 616 | 26,000 |
1994/07/28 | 605 | 605 | 592 | 605 | 45,000 |
1994/07/27 | 615 | 615 | 605 | 605 | 30,000 |
1994/07/26 | 600 | 610 | 599 | 605 | 34,000 |
1994/07/25 | 646 | 646 | 620 | 620 | 16,000 |
1994/07/22 | 650 | 660 | 645 | 645 | 19,000 |
1994/07/21 | 671 | 671 | 645 | 650 | 40,000 |
1994/07/20 | 662 | 670 | 660 | 670 | 35,000 |
1994/07/19 | 666 | 675 | 660 | 665 | 39,000 |
1994/07/18 | 694 | 694 | 670 | 670 | 20,000 |
1994/07/15 | 671 | 692 | 671 | 675 | 28,000 |
1994/07/14 | 662 | 670 | 660 | 661 | 35,000 |
1994/07/13 | 665 | 675 | 660 | 660 | 30,000 |
1994/07/12 | 700 | 700 | 670 | 675 | 38,000 |
1994/07/11 | 709 | 709 | 690 | 695 | 33,000 |
1994/07/08 | 710 | 740 | 709 | 710 | 245,000 |
1994/07/07 | 700 | 710 | 690 | 702 | 129,000 |
1994/07/06 | 681 | 695 | 670 | 670 | 39,000 |
1994/07/05 | 652 | 685 | 652 | 680 | 59,000 |
1994/07/04 | 661 | 666 | 643 | 652 | 54,000 |
1994/07/01 | 700 | 700 | 665 | 680 | 29,000 |
1994/06/30 | 690 | 710 | 685 | 699 | 44,000 |
1994/06/29 | 733 | 733 | 700 | 700 | 103,000 |
1994/06/28 | 715 | 725 | 710 | 723 | 199,000 |
1994/06/27 | 679 | 690 | 645 | 690 | 114,000 |
1994/06/24 | 702 | 750 | 686 | 690 | 583,000 |
1994/06/23 | 674 | 710 | 673 | 707 | 617,000 |
1994/06/22 | 570 | 640 | 559 | 634 | 148,000 |
1994/06/21 | 598 | 598 | 578 | 580 | 22,000 |
1994/06/20 | 626 | 630 | 610 | 615 | 64,000 |
1994/06/17 | 580 | 610 | 580 | 606 | 150,000 |
1994/06/16 | 569 | 578 | 560 | 578 | 66,000 |
1994/06/15 | 547 | 565 | 546 | 565 | 38,000 |
1994/06/14 | 559 | 560 | 550 | 550 | 33,000 |
1994/06/13 | 541 | 560 | 540 | 560 | 57,000 |
1994/06/10 | 536 | 540 | 536 | 537 | 9,000 |
1994/06/09 | 545 | 545 | 540 | 543 | 15,000 |
1994/06/08 | 550 | 550 | 530 | 549 | 29,000 |
1994/06/07 | 540 | 550 | 530 | 550 | 34,000 |
1994/06/06 | 520 | 540 | 520 | 540 | 16,000 |
1994/06/03 | 540 | 540 | 531 | 535 | 16,000 |
1994/06/02 | 535 | 546 | 535 | 546 | 12,000 |
1994/06/01 | 535 | 535 | 535 | 535 | 5,000 |
1994/05/31 | 530 | 545 | 530 | 545 | 16,000 |
1994/05/30 | 545 | 550 | 545 | 548 | 19,000 |
1994/05/27 | 538 | 550 | 538 | 542 | 10,000 |
1994/05/26 | 550 | 557 | 536 | 536 | 25,000 |
1994/05/25 | 549 | 553 | 546 | 550 | 25,000 |
1994/05/24 | 556 | 560 | 549 | 549 | 22,000 |
1994/05/23 | 560 | 565 | 555 | 562 | 75,000 |
1994/05/20 | 534 | 569 | 534 | 550 | 108,000 |
1994/05/19 | 513 | 531 | 512 | 531 | 31,000 |
1994/05/18 | 512 | 513 | 511 | 513 | 7,000 |
1994/05/17 | 510 | 510 | 502 | 510 | 9,000 |
1994/05/16 | 510 | 520 | 502 | 520 | 9,000 |
1994/05/13 | 514 | 514 | 506 | 510 | 8,000 |
1994/05/12 | 510 | 510 | 504 | 505 | 16,000 |
1994/05/11 | 515 | 515 | 510 | 512 | 13,000 |
1994/05/10 | 515 | 520 | 515 | 520 | 6,000 |
1994/05/09 | 525 | 525 | 508 | 511 | 15,000 |
1994/05/06 | 529 | 529 | 525 | 525 | 12,000 |
1994/05/02 | 529 | 530 | 526 | 530 | 8,000 |
1994/04/28 | 522 | 531 | 522 | 531 | 5,000 |
1994/04/27 | 531 | 531 | 501 | 505 | 16,000 |
1994/04/26 | 530 | 530 | 520 | 521 | 18,000 |
1994/04/25 | 559 | 560 | 530 | 540 | 28,000 |
1994/04/22 | 510 | 550 | 500 | 550 | 51,000 |
1994/04/21 | 490 | 490 | 490 | 490 | 2,000 |
1994/04/20 | 501 | 510 | 500 | 500 | 9,000 |
1994/04/19 | 513 | 515 | 500 | 500 | 16,000 |
1994/04/18 | 518 | 518 | 518 | 518 | 1,000 |
1994/04/15 | 500 | 520 | 500 | 511 | 30,000 |
1994/04/14 | 504 | 504 | 496 | 500 | 16,000 |
1994/04/13 | 505 | 510 | 505 | 505 | 27,000 |
1994/04/12 | 488 | 514 | 488 | 498 | 60,000 |
1994/04/08 | 451 | 465 | 444 | 453 | 55,000 |
1994/04/07 | 445 | 445 | 445 | 445 | 1,000 |
1994/04/06 | 451 | 455 | 450 | 450 | 8,000 |
1994/04/05 | 450 | 450 | 445 | 450 | 11,000 |
1994/04/04 | 452 | 452 | 445 | 450 | 16,000 |
1994/04/01 | 455 | 455 | 455 | 455 | 2,000 |
1994/03/31 | 440 | 453 | 440 | 453 | 7,000 |
1994/03/30 | 430 | 430 | 430 | 430 | 7,000 |
1994/03/29 | 450 | 450 | 450 | 450 | 8,000 |
1994/03/28 | 441 | 441 | 436 | 436 | 3,000 |
1994/03/25 | 430 | 441 | 430 | 441 | 5,000 |
1994/03/24 | 440 | 440 | 425 | 425 | 6,000 |
1994/03/23 | 448 | 448 | 441 | 441 | 4,000 |
1994/03/22 | 440 | 449 | 440 | 449 | 5,000 |
1994/03/18 | 450 | 450 | 440 | 440 | 20,000 |
1994/03/17 | 440 | 450 | 440 | 450 | 22,000 |
1994/03/16 | 439 | 440 | 439 | 440 | 12,000 |
1994/03/15 | 412 | 420 | 412 | 415 | 11,000 |
1994/03/14 | 405 | 416 | 405 | 411 | 14,000 |
1994/03/11 | 420 | 420 | 411 | 415 | 15,000 |
1994/03/10 | 411 | 415 | 411 | 415 | 7,000 |
1994/03/09 | 415 | 415 | 415 | 415 | 6,000 |
1994/03/08 | 410 | 410 | 410 | 410 | 10,000 |
1994/03/07 | 440 | 440 | 430 | 430 | 7,000 |
1994/03/04 | 440 | 440 | 438 | 438 | 16,000 |
1994/03/03 | 426 | 426 | 410 | 415 | 12,000 |
1994/03/02 | 440 | 440 | 431 | 431 | 9,000 |
1994/03/01 | 440 | 440 | 435 | 435 | 4,000 |
1994/02/28 | 421 | 440 | 421 | 434 | 9,000 |
1994/02/25 | 420 | 420 | 420 | 420 | 2,000 |
1994/02/24 | 411 | 415 | 410 | 410 | 6,000 |
1994/02/22 | 415 | 415 | 401 | 401 | 9,000 |
1994/02/18 | 406 | 410 | 405 | 407 | 5,000 |
1994/02/17 | 414 | 414 | 410 | 410 | 6,000 |
1994/02/16 | 418 | 419 | 415 | 415 | 6,000 |
1994/02/15 | 410 | 410 | 400 | 403 | 12,000 |
1994/02/10 | 410 | 410 | 400 | 400 | 10,000 |
1994/02/09 | 423 | 425 | 413 | 413 | 11,000 |
1994/02/08 | 420 | 425 | 420 | 423 | 8,000 |
1994/02/07 | 420 | 420 | 420 | 420 | 5,000 |
1994/02/04 | 420 | 422 | 420 | 422 | 5,000 |
1994/02/03 | 430 | 432 | 430 | 430 | 13,000 |
1994/02/02 | 450 | 450 | 430 | 430 | 13,000 |
1994/02/01 | 459 | 459 | 440 | 450 | 29,000 |
1994/01/27 | 420 | 425 | 420 | 420 | 15,000 |
1994/01/26 | 410 | 410 | 410 | 410 | 13,000 |
1994/01/25 | 405 | 406 | 400 | 401 | 13,000 |
1994/01/21 | 420 | 430 | 420 | 430 | 9,000 |
1994/01/20 | 440 | 440 | 430 | 430 | 5,000 |
1994/01/19 | 445 | 446 | 445 | 446 | 2,000 |
1994/01/18 | 455 | 455 | 445 | 445 | 3,000 |
1994/01/17 | 450 | 450 | 450 | 450 | 3,000 |
1994/01/14 | 455 | 455 | 443 | 443 | 9,000 |
1994/01/13 | 450 | 450 | 440 | 440 | 17,000 |
1994/01/11 | 412 | 415 | 412 | 415 | 5,000 |
1994/01/10 | 406 | 410 | 406 | 410 | 3,000 |
1994/01/07 | 401 | 401 | 401 | 401 | 2,000 |
1994/01/06 | 380 | 390 | 380 | 390 | 3,000 |
1994/01/05 | 375 | 375 | 375 | 375 | 1,000 |
1994/01/04 | 370 | 370 | 370 | 370 | 1,000 |