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 |
---|---|---|---|---|---|
1995/12/29 | 500 | 520 | 500 | 510 | 13,000 |
1995/12/28 | 509 | 520 | 505 | 520 | 57,000 |
1995/12/27 | 453 | 475 | 453 | 470 | 28,000 |
1995/12/26 | 465 | 470 | 460 | 463 | 15,000 |
1995/12/25 | 475 | 475 | 470 | 470 | 15,000 |
1995/12/22 | 477 | 480 | 475 | 480 | 15,000 |
1995/12/21 | 475 | 475 | 475 | 475 | 6,000 |
1995/12/20 | 494 | 494 | 485 | 485 | 20,000 |
1995/12/19 | 490 | 495 | 490 | 495 | 2,000 |
1995/12/18 | 491 | 500 | 490 | 490 | 5,000 |
1995/12/15 | 501 | 508 | 501 | 501 | 19,000 |
1995/12/14 | 514 | 514 | 500 | 510 | 45,000 |
1995/12/13 | 502 | 525 | 502 | 516 | 55,000 |
1995/12/12 | 465 | 500 | 465 | 500 | 28,000 |
1995/12/11 | 470 | 470 | 466 | 466 | 6,000 |
1995/12/08 | 470 | 481 | 470 | 470 | 6,000 |
1995/12/07 | 470 | 470 | 462 | 462 | 5,000 |
1995/12/06 | 461 | 461 | 461 | 461 | 1,000 |
1995/12/05 | 469 | 469 | 455 | 455 | 6,000 |
1995/12/04 | 469 | 470 | 455 | 455 | 4,000 |
1995/12/01 | 460 | 470 | 459 | 460 | 13,000 |
1995/11/30 | 460 | 470 | 460 | 470 | 7,000 |
1995/11/29 | 469 | 469 | 460 | 460 | 4,000 |
1995/11/28 | 447 | 477 | 447 | 477 | 14,000 |
1995/11/24 | 431 | 431 | 430 | 430 | 3,000 |
1995/11/22 | 431 | 435 | 430 | 430 | 23,000 |
1995/11/21 | 430 | 431 | 425 | 431 | 6,000 |
1995/11/20 | 436 | 436 | 430 | 430 | 10,000 |
1995/11/17 | 430 | 435 | 430 | 435 | 4,000 |
1995/11/16 | 430 | 430 | 425 | 425 | 5,000 |
1995/11/15 | 446 | 446 | 445 | 445 | 2,000 |
1995/11/14 | 448 | 448 | 448 | 448 | 2,000 |
1995/11/13 | 450 | 450 | 450 | 450 | 2,000 |
1995/11/10 | 450 | 465 | 450 | 465 | 7,000 |
1995/11/09 | 475 | 475 | 475 | 475 | 3,000 |
1995/11/08 | 479 | 480 | 475 | 475 | 20,000 |
1995/11/07 | 473 | 480 | 473 | 480 | 10,000 |
1995/11/06 | 475 | 475 | 470 | 470 | 18,000 |
1995/11/02 | 445 | 460 | 445 | 460 | 19,000 |
1995/11/01 | 435 | 435 | 435 | 435 | 2,000 |
1995/10/31 | 435 | 435 | 430 | 430 | 3,000 |
1995/10/30 | 435 | 436 | 435 | 435 | 4,000 |
1995/10/27 | 455 | 455 | 445 | 445 | 5,000 |
1995/10/26 | 445 | 445 | 445 | 445 | 1,000 |
1995/10/25 | 445 | 449 | 445 | 449 | 8,000 |
1995/10/24 | 435 | 450 | 435 | 450 | 6,000 |
1995/10/23 | 451 | 451 | 445 | 445 | 5,000 |
1995/10/20 | 451 | 451 | 451 | 451 | 1,000 |
1995/10/19 | 427 | 443 | 426 | 443 | 8,000 |
1995/10/18 | 426 | 426 | 425 | 425 | 11,000 |
1995/10/17 | 430 | 430 | 425 | 425 | 5,000 |
1995/10/16 | 433 | 433 | 430 | 430 | 5,000 |
1995/10/13 | 433 | 433 | 433 | 433 | 1,000 |
1995/10/12 | 432 | 440 | 432 | 440 | 3,000 |
1995/10/09 | 440 | 440 | 435 | 435 | 2,000 |
1995/10/06 | 435 | 435 | 433 | 433 | 8,000 |
1995/10/05 | 433 | 441 | 431 | 440 | 5,000 |
1995/10/04 | 436 | 443 | 436 | 443 | 5,000 |
1995/10/03 | 431 | 431 | 431 | 431 | 1,000 |
1995/10/02 | 425 | 426 | 425 | 426 | 6,000 |
1995/09/29 | 427 | 427 | 425 | 426 | 16,000 |
1995/09/28 | 430 | 430 | 425 | 425 | 23,000 |
1995/09/27 | 450 | 450 | 440 | 440 | 8,000 |
1995/09/26 | 450 | 450 | 450 | 450 | 7,000 |
1995/09/22 | 470 | 470 | 455 | 455 | 6,000 |
1995/09/21 | 460 | 470 | 460 | 470 | 4,000 |
1995/09/20 | 460 | 460 | 450 | 450 | 21,000 |
1995/09/19 | 469 | 469 | 469 | 469 | 1,000 |
1995/09/18 | 477 | 477 | 460 | 460 | 5,000 |
1995/09/14 | 479 | 479 | 460 | 460 | 7,000 |
1995/09/13 | 460 | 460 | 460 | 460 | 7,000 |
1995/09/12 | 471 | 478 | 471 | 473 | 8,000 |
1995/09/11 | 471 | 472 | 471 | 472 | 2,000 |
1995/09/08 | 476 | 480 | 476 | 476 | 5,000 |
1995/09/07 | 480 | 480 | 470 | 476 | 11,000 |
1995/09/06 | 484 | 484 | 484 | 484 | 2,000 |
1995/09/05 | 482 | 484 | 481 | 481 | 7,000 |
1995/09/04 | 483 | 485 | 482 | 484 | 7,000 |
1995/09/01 | 500 | 500 | 482 | 482 | 5,000 |
1995/08/31 | 500 | 500 | 490 | 490 | 10,000 |
1995/08/30 | 470 | 485 | 470 | 485 | 34,000 |
1995/08/29 | 469 | 470 | 469 | 470 | 10,000 |
1995/08/28 | 468 | 470 | 468 | 470 | 2,000 |
1995/08/25 | 490 | 490 | 478 | 478 | 14,000 |
1995/08/24 | 500 | 500 | 480 | 480 | 13,000 |
1995/08/23 | 500 | 510 | 500 | 510 | 8,000 |
1995/08/22 | 525 | 525 | 525 | 525 | 4,000 |
1995/08/21 | 490 | 520 | 490 | 520 | 14,000 |
1995/08/18 | 470 | 485 | 470 | 485 | 11,000 |
1995/08/17 | 466 | 470 | 466 | 470 | 8,000 |
1995/08/16 | 452 | 475 | 451 | 475 | 14,000 |
1995/08/15 | 450 | 451 | 450 | 451 | 5,000 |
1995/08/14 | 461 | 461 | 453 | 453 | 5,000 |
1995/08/11 | 461 | 462 | 461 | 462 | 2,000 |
1995/08/10 | 470 | 470 | 464 | 464 | 6,000 |
1995/08/09 | 451 | 470 | 450 | 470 | 10,000 |
1995/08/07 | 441 | 441 | 441 | 441 | 1,000 |
1995/08/04 | 436 | 436 | 436 | 436 | 1,000 |
1995/08/03 | 437 | 437 | 435 | 435 | 5,000 |
1995/08/02 | 435 | 435 | 434 | 435 | 5,000 |
1995/07/31 | 434 | 435 | 434 | 434 | 4,000 |
1995/07/28 | 434 | 435 | 434 | 434 | 8,000 |
1995/07/27 | 434 | 434 | 434 | 434 | 5,000 |
1995/07/26 | 436 | 436 | 436 | 436 | 1,000 |
1995/07/25 | 434 | 436 | 434 | 436 | 5,000 |
1995/07/24 | 438 | 443 | 438 | 443 | 2,000 |
1995/07/19 | 445 | 445 | 438 | 438 | 4,000 |
1995/07/18 | 470 | 470 | 467 | 467 | 8,000 |
1995/07/17 | 469 | 469 | 464 | 464 | 21,000 |
1995/07/14 | 448 | 455 | 448 | 450 | 11,000 |
1995/07/13 | 434 | 438 | 434 | 438 | 13,000 |
1995/07/12 | 448 | 448 | 433 | 433 | 4,000 |
1995/07/11 | 448 | 448 | 448 | 448 | 4,000 |
1995/07/10 | 438 | 448 | 438 | 448 | 4,000 |
1995/07/07 | 410 | 413 | 400 | 413 | 21,000 |
1995/07/06 | 395 | 395 | 395 | 395 | 5,000 |
1995/07/05 | 395 | 400 | 395 | 400 | 4,000 |
1995/07/03 | 405 | 405 | 405 | 405 | 6,000 |
1995/06/30 | 410 | 410 | 410 | 410 | 8,000 |
1995/06/29 | 411 | 411 | 400 | 400 | 4,000 |
1995/06/27 | 400 | 400 | 400 | 400 | 2,000 |
1995/06/26 | 425 | 425 | 420 | 420 | 4,000 |
1995/06/23 | 415 | 420 | 415 | 420 | 4,000 |
1995/06/21 | 415 | 415 | 415 | 415 | 2,000 |
1995/06/20 | 425 | 430 | 425 | 430 | 6,000 |
1995/06/19 | 420 | 425 | 420 | 425 | 4,000 |
1995/06/15 | 375 | 375 | 370 | 375 | 17,000 |
1995/06/14 | 380 | 380 | 375 | 375 | 10,000 |
1995/06/13 | 399 | 399 | 380 | 380 | 28,000 |
1995/06/12 | 415 | 415 | 410 | 410 | 8,000 |
1995/06/09 | 420 | 420 | 415 | 420 | 5,000 |
1995/06/07 | 420 | 421 | 420 | 420 | 4,000 |
1995/06/06 | 421 | 421 | 421 | 421 | 1,000 |
1995/06/05 | 440 | 440 | 431 | 431 | 5,000 |
1995/06/02 | 410 | 441 | 408 | 441 | 50,000 |
1995/06/01 | 425 | 425 | 410 | 410 | 14,000 |
1995/05/31 | 445 | 445 | 420 | 430 | 15,000 |
1995/05/30 | 460 | 460 | 450 | 450 | 2,000 |
1995/05/26 | 473 | 473 | 461 | 461 | 4,000 |
1995/05/25 | 440 | 450 | 440 | 450 | 2,000 |
1995/05/24 | 435 | 435 | 431 | 435 | 9,000 |
1995/05/23 | 450 | 450 | 438 | 438 | 3,000 |
1995/05/22 | 451 | 451 | 450 | 450 | 20,000 |
1995/05/19 | 472 | 472 | 450 | 450 | 12,000 |
1995/05/18 | 490 | 490 | 475 | 475 | 10,000 |
1995/05/17 | 496 | 496 | 490 | 490 | 8,000 |
1995/05/16 | 500 | 500 | 497 | 497 | 6,000 |
1995/05/15 | 505 | 505 | 500 | 500 | 8,000 |
1995/05/12 | 511 | 511 | 500 | 505 | 21,000 |
1995/05/10 | 510 | 510 | 510 | 510 | 6,000 |
1995/05/09 | 510 | 510 | 510 | 510 | 2,000 |
1995/05/08 | 520 | 520 | 520 | 520 | 4,000 |
1995/05/02 | 510 | 520 | 510 | 520 | 3,000 |
1995/05/01 | 502 | 520 | 502 | 520 | 8,000 |
1995/04/28 | 520 | 520 | 500 | 500 | 17,000 |
1995/04/27 | 520 | 520 | 520 | 520 | 12,000 |
1995/04/26 | 520 | 520 | 520 | 520 | 5,000 |
1995/04/25 | 520 | 520 | 520 | 520 | 2,000 |
1995/04/24 | 520 | 535 | 520 | 535 | 10,000 |
1995/04/21 | 520 | 520 | 520 | 520 | 2,000 |
1995/04/20 | 520 | 520 | 520 | 520 | 1,000 |
1995/04/19 | 520 | 520 | 520 | 520 | 3,000 |
1995/04/18 | 540 | 540 | 525 | 525 | 8,000 |
1995/04/17 | 510 | 510 | 510 | 510 | 8,000 |
1995/04/14 | 520 | 550 | 520 | 540 | 20,000 |
1995/04/13 | 502 | 510 | 495 | 495 | 5,000 |
1995/04/12 | 491 | 500 | 491 | 500 | 4,000 |
1995/04/11 | 490 | 496 | 486 | 490 | 5,000 |
1995/04/10 | 490 | 500 | 490 | 500 | 6,000 |
1995/04/07 | 500 | 500 | 490 | 490 | 12,000 |
1995/04/06 | 500 | 500 | 500 | 500 | 2,000 |
1995/04/05 | 492 | 492 | 492 | 492 | 9,000 |
1995/04/04 | 491 | 500 | 490 | 492 | 6,000 |
1995/04/03 | 510 | 510 | 491 | 491 | 8,000 |
1995/03/31 | 529 | 529 | 520 | 520 | 19,000 |
1995/03/30 | 527 | 529 | 520 | 520 | 18,000 |
1995/03/29 | 531 | 535 | 525 | 535 | 19,000 |
1995/03/28 | 496 | 496 | 496 | 496 | 3,000 |
1995/03/27 | 491 | 491 | 490 | 491 | 3,000 |
1995/03/24 | 490 | 490 | 480 | 490 | 18,000 |
1995/03/23 | 510 | 510 | 491 | 495 | 17,000 |
1995/03/22 | 525 | 530 | 510 | 510 | 16,000 |
1995/03/20 | 530 | 530 | 530 | 530 | 5,000 |
1995/03/17 | 531 | 531 | 530 | 530 | 9,000 |
1995/03/16 | 540 | 540 | 530 | 530 | 9,000 |
1995/03/14 | 540 | 555 | 540 | 540 | 8,000 |
1995/03/13 | 568 | 568 | 530 | 530 | 11,000 |
1995/03/10 | 568 | 570 | 568 | 568 | 6,000 |
1995/03/09 | 562 | 568 | 562 | 568 | 8,000 |
1995/03/08 | 561 | 562 | 560 | 560 | 11,000 |
1995/03/07 | 570 | 570 | 560 | 560 | 4,000 |
1995/03/06 | 570 | 570 | 570 | 570 | 1,000 |
1995/03/03 | 595 | 595 | 575 | 590 | 6,000 |
1995/03/02 | 570 | 595 | 570 | 595 | 10,000 |
1995/03/01 | 575 | 576 | 570 | 570 | 9,000 |
1995/02/28 | 555 | 575 | 555 | 575 | 13,000 |
1995/02/27 | 566 | 566 | 525 | 525 | 44,000 |
1995/02/24 | 570 | 570 | 565 | 568 | 16,000 |
1995/02/23 | 595 | 595 | 580 | 580 | 18,000 |
1995/02/22 | 601 | 601 | 595 | 595 | 16,000 |
1995/02/21 | 600 | 606 | 595 | 600 | 21,000 |
1995/02/20 | 610 | 610 | 595 | 600 | 10,000 |
1995/02/17 | 620 | 628 | 615 | 620 | 28,000 |
1995/02/16 | 620 | 625 | 618 | 620 | 23,000 |
1995/02/15 | 626 | 630 | 620 | 620 | 29,000 |
1995/02/14 | 630 | 630 | 620 | 626 | 14,000 |
1995/02/13 | 625 | 640 | 625 | 632 | 13,000 |
1995/02/10 | 644 | 644 | 626 | 630 | 29,000 |
1995/02/09 | 635 | 675 | 635 | 650 | 37,000 |
1995/02/08 | 615 | 636 | 610 | 625 | 29,000 |
1995/02/07 | 645 | 646 | 615 | 615 | 28,000 |
1995/02/06 | 621 | 640 | 615 | 640 | 32,000 |
1995/02/03 | 616 | 631 | 616 | 621 | 20,000 |
1995/02/02 | 621 | 630 | 610 | 615 | 23,000 |
1995/02/01 | 610 | 621 | 610 | 620 | 25,000 |
1995/01/31 | 645 | 645 | 592 | 600 | 40,000 |
1995/01/30 | 710 | 715 | 655 | 655 | 54,000 |
1995/01/27 | 683 | 710 | 675 | 709 | 154,000 |
1995/01/26 | 648 | 681 | 648 | 673 | 151,000 |
1995/01/25 | 610 | 639 | 601 | 639 | 52,000 |
1995/01/24 | 580 | 615 | 565 | 615 | 34,000 |
1995/01/23 | 611 | 613 | 580 | 580 | 35,000 |
1995/01/20 | 611 | 650 | 610 | 621 | 43,000 |
1995/01/19 | 660 | 660 | 615 | 621 | 72,000 |
1995/01/18 | 660 | 670 | 650 | 670 | 46,000 |
1995/01/17 | 700 | 700 | 671 | 680 | 71,000 |
1995/01/13 | 705 | 719 | 700 | 700 | 35,000 |
1995/01/12 | 720 | 720 | 705 | 709 | 74,000 |
1995/01/11 | 714 | 725 | 710 | 721 | 58,000 |
1995/01/10 | 731 | 740 | 721 | 725 | 118,000 |
1995/01/09 | 750 | 750 | 737 | 737 | 74,000 |
1995/01/06 | 741 | 750 | 731 | 750 | 124,000 |
1995/01/05 | 761 | 786 | 735 | 740 | 531,000 |
1995/01/04 | 715 | 765 | 715 | 760 | 462,000 |