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 |
|---|---|---|---|---|---|
| 1996/12/26 | 362 | 362 | 362 | 362 | 4,000 |
| 1996/12/25 | 360 | 361 | 360 | 361 | 13,000 |
| 1996/12/20 | 397 | 397 | 397 | 397 | 2,000 |
| 1996/12/19 | 417 | 417 | 417 | 417 | 1,000 |
| 1996/12/18 | 421 | 421 | 420 | 420 | 3,000 |
| 1996/12/17 | 423 | 423 | 423 | 423 | 1,000 |
| 1996/12/16 | 424 | 424 | 424 | 424 | 1,000 |
| 1996/12/10 | 420 | 420 | 420 | 420 | 1,000 |
| 1996/12/06 | 427 | 430 | 427 | 427 | 5,000 |
| 1996/12/05 | 417 | 417 | 417 | 417 | 6,000 |
| 1996/12/04 | 425 | 425 | 425 | 425 | 1,000 |
| 1996/12/03 | 430 | 430 | 425 | 425 | 5,000 |
| 1996/12/02 | 427 | 445 | 427 | 445 | 6,000 |
| 1996/11/29 | 430 | 430 | 428 | 429 | 12,000 |
| 1996/11/28 | 440 | 440 | 440 | 440 | 3,000 |
| 1996/11/25 | 447 | 447 | 441 | 441 | 5,000 |
| 1996/11/22 | 447 | 447 | 447 | 447 | 8,000 |
| 1996/11/21 | 460 | 460 | 455 | 455 | 7,000 |
| 1996/11/20 | 456 | 460 | 456 | 460 | 3,000 |
| 1996/11/19 | 454 | 470 | 454 | 455 | 8,000 |
| 1996/11/18 | 470 | 470 | 460 | 460 | 2,000 |
| 1996/11/15 | 458 | 460 | 454 | 460 | 8,000 |
| 1996/11/14 | 465 | 469 | 453 | 453 | 6,000 |
| 1996/11/13 | 450 | 453 | 450 | 453 | 9,000 |
| 1996/11/12 | 443 | 448 | 443 | 448 | 2,000 |
| 1996/11/11 | 442 | 442 | 442 | 442 | 1,000 |
| 1996/11/08 | 441 | 442 | 441 | 442 | 2,000 |
| 1996/11/07 | 443 | 443 | 441 | 441 | 7,000 |
| 1996/11/06 | 440 | 441 | 440 | 441 | 4,000 |
| 1996/11/01 | 441 | 441 | 441 | 441 | 3,000 |
| 1996/10/31 | 440 | 442 | 440 | 442 | 8,000 |
| 1996/10/30 | 440 | 440 | 440 | 440 | 2,000 |
| 1996/10/29 | 439 | 439 | 439 | 439 | 1,000 |
| 1996/10/28 | 440 | 440 | 435 | 437 | 4,000 |
| 1996/10/25 | 450 | 450 | 440 | 440 | 4,000 |
| 1996/10/24 | 450 | 450 | 450 | 450 | 1,000 |
| 1996/10/23 | 451 | 451 | 450 | 450 | 8,000 |
| 1996/10/22 | 452 | 452 | 452 | 452 | 1,000 |
| 1996/10/21 | 470 | 470 | 451 | 451 | 11,000 |
| 1996/10/18 | 471 | 471 | 471 | 471 | 1,000 |
| 1996/10/17 | 470 | 470 | 470 | 470 | 2,000 |
| 1996/10/16 | 451 | 451 | 451 | 451 | 1,000 |
| 1996/10/15 | 450 | 450 | 450 | 450 | 6,000 |
| 1996/10/14 | 450 | 450 | 450 | 450 | 6,000 |
| 1996/10/09 | 450 | 450 | 450 | 450 | 4,000 |
| 1996/10/08 | 450 | 450 | 450 | 450 | 1,000 |
| 1996/10/07 | 447 | 447 | 440 | 440 | 9,000 |
| 1996/10/04 | 446 | 446 | 446 | 446 | 1,000 |
| 1996/10/03 | 445 | 445 | 445 | 445 | 6,000 |
| 1996/10/02 | 453 | 453 | 450 | 450 | 7,000 |
| 1996/10/01 | 457 | 457 | 457 | 457 | 2,000 |
| 1996/09/27 | 451 | 455 | 450 | 455 | 11,000 |
| 1996/09/26 | 455 | 455 | 451 | 451 | 2,000 |
| 1996/09/25 | 455 | 455 | 455 | 455 | 2,000 |
| 1996/09/24 | 457 | 457 | 455 | 455 | 11,000 |
| 1996/09/20 | 470 | 470 | 451 | 451 | 6,000 |
| 1996/09/19 | 475 | 475 | 473 | 473 | 6,000 |
| 1996/09/18 | 480 | 480 | 480 | 480 | 5,000 |
| 1996/09/17 | 479 | 479 | 473 | 473 | 3,000 |
| 1996/09/13 | 452 | 452 | 451 | 451 | 2,000 |
| 1996/09/12 | 464 | 464 | 451 | 451 | 8,000 |
| 1996/09/11 | 464 | 464 | 464 | 464 | 6,000 |
| 1996/09/09 | 475 | 475 | 460 | 460 | 6,000 |
| 1996/09/06 | 475 | 475 | 475 | 475 | 1,000 |
| 1996/09/05 | 480 | 480 | 475 | 475 | 2,000 |
| 1996/09/04 | 482 | 485 | 480 | 480 | 3,000 |
| 1996/09/02 | 480 | 484 | 480 | 484 | 3,000 |
| 1996/08/30 | 479 | 479 | 475 | 475 | 3,000 |
| 1996/08/29 | 480 | 480 | 480 | 480 | 9,000 |
| 1996/08/28 | 480 | 480 | 480 | 480 | 9,000 |
| 1996/08/27 | 481 | 481 | 481 | 481 | 7,000 |
| 1996/08/26 | 485 | 485 | 481 | 481 | 3,000 |
| 1996/08/23 | 481 | 485 | 481 | 485 | 3,000 |
| 1996/08/22 | 481 | 486 | 481 | 486 | 2,000 |
| 1996/08/20 | 480 | 480 | 480 | 480 | 2,000 |
| 1996/08/16 | 481 | 481 | 481 | 481 | 2,000 |
| 1996/08/15 | 471 | 471 | 471 | 471 | 1,000 |
| 1996/08/14 | 470 | 471 | 470 | 471 | 2,000 |
| 1996/08/13 | 470 | 470 | 470 | 470 | 4,000 |
| 1996/08/12 | 466 | 470 | 460 | 470 | 24,000 |
| 1996/08/09 | 470 | 470 | 470 | 470 | 5,000 |
| 1996/08/08 | 462 | 470 | 461 | 465 | 7,000 |
| 1996/08/07 | 470 | 470 | 460 | 460 | 4,000 |
| 1996/08/06 | 480 | 485 | 480 | 480 | 4,000 |
| 1996/08/05 | 485 | 486 | 481 | 481 | 4,000 |
| 1996/08/02 | 490 | 490 | 485 | 485 | 15,000 |
| 1996/08/01 | 489 | 490 | 480 | 480 | 7,000 |
| 1996/07/31 | 485 | 491 | 485 | 491 | 12,000 |
| 1996/07/30 | 500 | 500 | 485 | 485 | 10,000 |
| 1996/07/29 | 510 | 510 | 506 | 510 | 9,000 |
| 1996/07/26 | 501 | 504 | 501 | 504 | 3,000 |
| 1996/07/25 | 501 | 501 | 500 | 500 | 7,000 |
| 1996/07/24 | 510 | 510 | 500 | 500 | 7,000 |
| 1996/07/23 | 515 | 518 | 510 | 510 | 11,000 |
| 1996/07/19 | 520 | 520 | 520 | 520 | 4,000 |
| 1996/07/18 | 521 | 521 | 520 | 520 | 2,000 |
| 1996/07/16 | 515 | 521 | 505 | 510 | 9,000 |
| 1996/07/15 | 521 | 525 | 520 | 521 | 13,000 |
| 1996/07/12 | 534 | 534 | 521 | 521 | 5,000 |
| 1996/07/11 | 549 | 559 | 544 | 544 | 19,000 |
| 1996/07/10 | 536 | 554 | 536 | 554 | 17,000 |
| 1996/07/09 | 521 | 526 | 521 | 526 | 6,000 |
| 1996/07/08 | 520 | 521 | 517 | 521 | 40,000 |
| 1996/07/05 | 510 | 525 | 505 | 525 | 35,000 |
| 1996/07/04 | 511 | 520 | 510 | 510 | 11,000 |
| 1996/07/02 | 515 | 515 | 510 | 510 | 10,000 |
| 1996/07/01 | 515 | 520 | 510 | 515 | 9,000 |
| 1996/06/28 | 518 | 520 | 518 | 518 | 9,000 |
| 1996/06/26 | 520 | 520 | 515 | 515 | 8,000 |
| 1996/06/25 | 520 | 520 | 510 | 510 | 41,000 |
| 1996/06/24 | 520 | 520 | 515 | 515 | 15,000 |
| 1996/06/21 | 520 | 525 | 520 | 520 | 16,000 |
| 1996/06/20 | 526 | 526 | 502 | 525 | 22,000 |
| 1996/06/19 | 531 | 532 | 526 | 526 | 43,000 |
| 1996/06/18 | 531 | 532 | 531 | 532 | 10,000 |
| 1996/06/17 | 530 | 535 | 530 | 535 | 7,000 |
| 1996/06/14 | 540 | 540 | 530 | 534 | 29,000 |
| 1996/06/12 | 506 | 509 | 505 | 505 | 9,000 |
| 1996/06/11 | 510 | 510 | 503 | 503 | 3,000 |
| 1996/06/10 | 510 | 510 | 500 | 500 | 5,000 |
| 1996/06/06 | 510 | 510 | 510 | 510 | 8,000 |
| 1996/06/05 | 530 | 530 | 500 | 500 | 12,000 |
| 1996/06/04 | 530 | 530 | 530 | 530 | 3,000 |
| 1996/06/03 | 530 | 530 | 530 | 530 | 11,000 |
| 1996/05/30 | 550 | 550 | 535 | 535 | 6,000 |
| 1996/05/29 | 550 | 560 | 535 | 535 | 10,000 |
| 1996/05/28 | 540 | 550 | 530 | 550 | 14,000 |
| 1996/05/27 | 550 | 550 | 550 | 550 | 4,000 |
| 1996/05/24 | 558 | 568 | 550 | 550 | 10,000 |
| 1996/05/23 | 569 | 569 | 552 | 557 | 18,000 |
| 1996/05/22 | 570 | 570 | 570 | 570 | 6,000 |
| 1996/05/21 | 580 | 585 | 580 | 580 | 23,000 |
| 1996/05/20 | 580 | 580 | 576 | 578 | 20,000 |
| 1996/05/17 | 566 | 566 | 551 | 551 | 18,000 |
| 1996/05/16 | 553 | 560 | 550 | 550 | 30,000 |
| 1996/05/15 | 555 | 559 | 551 | 551 | 11,000 |
| 1996/05/14 | 559 | 560 | 559 | 559 | 15,000 |
| 1996/05/13 | 550 | 560 | 550 | 560 | 45,000 |
| 1996/05/10 | 550 | 560 | 549 | 550 | 34,000 |
| 1996/05/09 | 554 | 554 | 550 | 550 | 39,000 |
| 1996/05/08 | 566 | 566 | 555 | 555 | 29,000 |
| 1996/05/07 | 567 | 567 | 566 | 566 | 12,000 |
| 1996/05/02 | 570 | 570 | 566 | 567 | 20,000 |
| 1996/05/01 | 579 | 579 | 570 | 570 | 9,000 |
| 1996/04/30 | 575 | 582 | 571 | 580 | 39,000 |
| 1996/04/26 | 605 | 605 | 588 | 588 | 78,000 |
| 1996/04/25 | 570 | 617 | 570 | 605 | 292,000 |
| 1996/04/24 | 561 | 570 | 560 | 570 | 34,000 |
| 1996/04/23 | 569 | 569 | 560 | 560 | 12,000 |
| 1996/04/22 | 560 | 569 | 550 | 569 | 15,000 |
| 1996/04/19 | 557 | 557 | 540 | 550 | 14,000 |
| 1996/04/18 | 564 | 564 | 555 | 555 | 10,000 |
| 1996/04/17 | 569 | 570 | 561 | 568 | 26,000 |
| 1996/04/16 | 575 | 575 | 560 | 561 | 43,000 |
| 1996/04/15 | 566 | 580 | 565 | 575 | 84,000 |
| 1996/04/12 | 550 | 561 | 550 | 560 | 71,000 |
| 1996/04/11 | 550 | 550 | 546 | 550 | 69,000 |
| 1996/04/10 | 548 | 570 | 548 | 550 | 21,000 |
| 1996/04/09 | 540 | 560 | 535 | 535 | 16,000 |
| 1996/04/08 | 570 | 570 | 550 | 550 | 25,000 |
| 1996/04/05 | 543 | 560 | 543 | 550 | 39,000 |
| 1996/04/04 | 527 | 530 | 525 | 530 | 10,000 |
| 1996/04/03 | 535 | 545 | 525 | 525 | 5,000 |
| 1996/04/02 | 530 | 530 | 525 | 525 | 8,000 |
| 1996/04/01 | 512 | 530 | 510 | 530 | 14,000 |
| 1996/03/29 | 520 | 520 | 512 | 512 | 6,000 |
| 1996/03/28 | 510 | 510 | 505 | 505 | 16,000 |
| 1996/03/27 | 520 | 520 | 500 | 500 | 6,000 |
| 1996/03/26 | 500 | 520 | 500 | 510 | 16,000 |
| 1996/03/25 | 500 | 509 | 500 | 500 | 11,000 |
| 1996/03/22 | 485 | 486 | 485 | 486 | 6,000 |
| 1996/03/21 | 480 | 480 | 475 | 475 | 19,000 |
| 1996/03/19 | 490 | 490 | 479 | 480 | 16,000 |
| 1996/03/18 | 490 | 490 | 490 | 490 | 11,000 |
| 1996/03/15 | 490 | 490 | 490 | 490 | 4,000 |
| 1996/03/14 | 490 | 490 | 490 | 490 | 3,000 |
| 1996/03/13 | 490 | 490 | 485 | 485 | 11,000 |
| 1996/03/12 | 490 | 490 | 490 | 490 | 3,000 |
| 1996/03/11 | 500 | 501 | 500 | 501 | 6,000 |
| 1996/03/08 | 501 | 505 | 500 | 505 | 6,000 |
| 1996/03/07 | 505 | 505 | 501 | 501 | 7,000 |
| 1996/03/06 | 510 | 510 | 502 | 502 | 4,000 |
| 1996/03/05 | 510 | 510 | 505 | 505 | 6,000 |
| 1996/03/04 | 510 | 510 | 506 | 510 | 6,000 |
| 1996/03/01 | 510 | 510 | 501 | 501 | 8,000 |
| 1996/02/29 | 520 | 525 | 513 | 520 | 9,000 |
| 1996/02/28 | 532 | 532 | 522 | 522 | 3,000 |
| 1996/02/27 | 550 | 550 | 535 | 535 | 15,000 |
| 1996/02/26 | 520 | 554 | 520 | 550 | 51,000 |
| 1996/02/23 | 530 | 530 | 521 | 521 | 34,000 |
| 1996/02/22 | 515 | 525 | 515 | 520 | 21,000 |
| 1996/02/21 | 505 | 515 | 500 | 510 | 27,000 |
| 1996/02/20 | 515 | 515 | 502 | 502 | 5,000 |
| 1996/02/19 | 514 | 514 | 500 | 505 | 20,000 |
| 1996/02/16 | 516 | 520 | 514 | 514 | 17,000 |
| 1996/02/15 | 516 | 520 | 516 | 520 | 6,000 |
| 1996/02/14 | 520 | 520 | 513 | 513 | 8,000 |
| 1996/02/13 | 520 | 522 | 516 | 516 | 9,000 |
| 1996/02/09 | 526 | 526 | 520 | 520 | 4,000 |
| 1996/02/08 | 537 | 537 | 521 | 525 | 6,000 |
| 1996/02/07 | 514 | 527 | 513 | 527 | 10,000 |
| 1996/02/06 | 535 | 535 | 510 | 511 | 13,000 |
| 1996/02/05 | 540 | 540 | 535 | 536 | 5,000 |
| 1996/02/02 | 540 | 540 | 535 | 536 | 10,000 |
| 1996/02/01 | 545 | 545 | 535 | 537 | 9,000 |
| 1996/01/31 | 545 | 555 | 545 | 545 | 24,000 |
| 1996/01/30 | 530 | 540 | 530 | 540 | 9,000 |
| 1996/01/29 | 526 | 526 | 525 | 525 | 8,000 |
| 1996/01/26 | 540 | 540 | 520 | 520 | 9,000 |
| 1996/01/25 | 545 | 545 | 535 | 540 | 13,000 |
| 1996/01/24 | 533 | 543 | 531 | 543 | 34,000 |
| 1996/01/23 | 531 | 543 | 531 | 543 | 4,000 |
| 1996/01/22 | 560 | 560 | 548 | 548 | 3,000 |
| 1996/01/19 | 569 | 569 | 560 | 560 | 15,000 |
| 1996/01/18 | 571 | 571 | 560 | 560 | 6,000 |
| 1996/01/17 | 590 | 599 | 570 | 580 | 38,000 |
| 1996/01/16 | 560 | 580 | 560 | 580 | 52,000 |
| 1996/01/12 | 550 | 550 | 535 | 550 | 45,000 |
| 1996/01/11 | 559 | 559 | 550 | 550 | 19,000 |
| 1996/01/10 | 578 | 578 | 555 | 560 | 44,000 |
| 1996/01/09 | 589 | 615 | 580 | 580 | 177,000 |
| 1996/01/08 | 530 | 575 | 530 | 570 | 91,000 |
| 1996/01/05 | 520 | 528 | 510 | 528 | 25,000 |
| 1996/01/04 | 520 | 520 | 520 | 520 | 11,000 |