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 |
---|---|---|---|---|---|
1997/12/30 | 185 | 185 | 185 | 185 | 2,000 |
1997/12/29 | 195 | 195 | 190 | 190 | 3,000 |
1997/12/26 | 200 | 200 | 200 | 200 | 1,000 |
1997/12/25 | 191 | 201 | 190 | 192 | 9,000 |
1997/12/24 | 181 | 191 | 180 | 190 | 20,000 |
1997/12/22 | 209 | 210 | 181 | 181 | 26,000 |
1997/12/19 | 220 | 220 | 210 | 210 | 8,000 |
1997/12/18 | 230 | 230 | 220 | 221 | 9,000 |
1997/12/17 | 222 | 230 | 220 | 230 | 7,000 |
1997/12/16 | 220 | 222 | 220 | 222 | 9,000 |
1997/12/15 | 220 | 220 | 220 | 220 | 8,000 |
1997/12/12 | 222 | 222 | 220 | 220 | 2,000 |
1997/12/10 | 220 | 220 | 220 | 220 | 5,000 |
1997/12/09 | 225 | 225 | 225 | 225 | 2,000 |
1997/12/08 | 220 | 220 | 220 | 220 | 6,000 |
1997/12/05 | 250 | 250 | 235 | 235 | 11,000 |
1997/12/04 | 245 | 245 | 235 | 235 | 5,000 |
1997/12/03 | 250 | 250 | 250 | 250 | 4,000 |
1997/12/02 | 250 | 250 | 250 | 250 | 5,000 |
1997/12/01 | 242 | 260 | 242 | 260 | 12,000 |
1997/11/28 | 227 | 227 | 212 | 212 | 21,000 |
1997/11/27 | 212 | 212 | 212 | 212 | 8,000 |
1997/11/26 | 231 | 240 | 231 | 240 | 7,000 |
1997/11/25 | 190 | 190 | 190 | 190 | 26,000 |
1997/11/21 | 270 | 271 | 270 | 270 | 25,000 |
1997/11/20 | 261 | 270 | 260 | 270 | 12,000 |
1997/11/19 | 290 | 295 | 261 | 261 | 34,000 |
1997/11/18 | 286 | 290 | 286 | 290 | 7,000 |
1997/11/17 | 280 | 281 | 280 | 280 | 17,000 |
1997/11/14 | 300 | 300 | 290 | 290 | 13,000 |
1997/11/13 | 304 | 304 | 299 | 299 | 11,000 |
1997/11/12 | 307 | 308 | 306 | 307 | 7,000 |
1997/11/11 | 305 | 308 | 305 | 305 | 7,000 |
1997/11/10 | 305 | 308 | 305 | 308 | 2,000 |
1997/11/07 | 320 | 320 | 308 | 308 | 25,000 |
1997/11/06 | 320 | 320 | 320 | 320 | 2,000 |
1997/11/05 | 331 | 331 | 320 | 320 | 3,000 |
1997/11/04 | 320 | 321 | 320 | 321 | 3,000 |
1997/10/31 | 329 | 329 | 329 | 329 | 2,000 |
1997/10/30 | 326 | 326 | 326 | 326 | 4,000 |
1997/10/29 | 340 | 340 | 340 | 340 | 3,000 |
1997/10/28 | 330 | 330 | 328 | 328 | 6,000 |
1997/10/27 | 330 | 335 | 327 | 335 | 8,000 |
1997/10/24 | 340 | 340 | 335 | 335 | 13,000 |
1997/10/23 | 341 | 360 | 341 | 350 | 9,000 |
1997/10/22 | 336 | 340 | 336 | 340 | 3,000 |
1997/10/21 | 335 | 335 | 330 | 335 | 13,000 |
1997/10/20 | 330 | 330 | 323 | 330 | 11,000 |
1997/10/17 | 330 | 330 | 325 | 325 | 8,000 |
1997/10/16 | 310 | 310 | 304 | 304 | 20,000 |
1997/10/15 | 320 | 320 | 320 | 320 | 9,000 |
1997/10/14 | 330 | 330 | 330 | 330 | 10,000 |
1997/10/13 | 370 | 370 | 350 | 350 | 7,000 |
1997/10/09 | 380 | 385 | 375 | 385 | 8,000 |
1997/10/08 | 380 | 380 | 375 | 375 | 4,000 |
1997/10/07 | 381 | 394 | 381 | 385 | 19,000 |
1997/10/06 | 380 | 380 | 380 | 380 | 11,000 |
1997/10/03 | 375 | 385 | 375 | 385 | 11,000 |
1997/10/02 | 385 | 399 | 385 | 399 | 5,000 |
1997/10/01 | 402 | 402 | 400 | 400 | 7,000 |
1997/09/30 | 402 | 402 | 375 | 402 | 48,000 |
1997/09/29 | 402 | 402 | 400 | 400 | 21,000 |
1997/09/26 | 401 | 402 | 401 | 402 | 5,000 |
1997/09/25 | 415 | 415 | 401 | 401 | 8,000 |
1997/09/24 | 425 | 425 | 420 | 425 | 4,000 |
1997/09/22 | 430 | 430 | 420 | 420 | 20,000 |
1997/09/19 | 420 | 435 | 420 | 430 | 28,000 |
1997/09/18 | 445 | 445 | 405 | 405 | 30,000 |
1997/09/17 | 458 | 458 | 455 | 455 | 4,000 |
1997/09/16 | 450 | 450 | 448 | 448 | 2,000 |
1997/09/12 | 489 | 489 | 470 | 470 | 6,000 |
1997/09/11 | 470 | 499 | 470 | 490 | 64,000 |
1997/09/09 | 415 | 422 | 410 | 415 | 41,000 |
1997/09/08 | 430 | 435 | 408 | 410 | 20,000 |
1997/09/05 | 444 | 444 | 420 | 430 | 42,000 |
1997/09/04 | 460 | 465 | 439 | 444 | 35,000 |
1997/09/03 | 484 | 484 | 460 | 465 | 35,000 |
1997/09/02 | 509 | 509 | 480 | 480 | 24,000 |
1997/09/01 | 501 | 510 | 485 | 510 | 45,000 |
1997/08/29 | 500 | 500 | 489 | 490 | 38,000 |
1997/08/28 | 529 | 529 | 510 | 525 | 82,000 |
1997/08/27 | 532 | 535 | 520 | 535 | 38,000 |
1997/08/26 | 526 | 550 | 520 | 530 | 30,000 |
1997/08/25 | 522 | 522 | 512 | 516 | 14,000 |
1997/08/22 | 550 | 555 | 522 | 522 | 15,000 |
1997/08/21 | 519 | 532 | 519 | 530 | 24,000 |
1997/08/20 | 540 | 540 | 516 | 516 | 51,000 |
1997/08/19 | 551 | 570 | 520 | 520 | 41,000 |
1997/08/18 | 544 | 550 | 544 | 550 | 17,000 |
1997/08/15 | 590 | 590 | 572 | 579 | 22,000 |
1997/08/14 | 580 | 592 | 560 | 592 | 51,000 |
1997/08/13 | 520 | 560 | 520 | 560 | 24,000 |
1997/08/12 | 521 | 545 | 520 | 520 | 18,000 |
1997/08/11 | 553 | 553 | 510 | 510 | 12,000 |
1997/08/08 | 579 | 579 | 535 | 554 | 78,000 |
1997/08/07 | 599 | 608 | 575 | 580 | 152,000 |
1997/08/06 | 543 | 595 | 530 | 595 | 69,000 |
1997/08/05 | 550 | 555 | 535 | 535 | 28,000 |
1997/08/04 | 500 | 505 | 500 | 505 | 11,000 |
1997/08/01 | 499 | 500 | 485 | 490 | 16,000 |
1997/07/31 | 486 | 500 | 486 | 500 | 32,000 |
1997/07/30 | 511 | 511 | 495 | 495 | 18,000 |
1997/07/29 | 525 | 525 | 510 | 511 | 20,000 |
1997/07/28 | 507 | 530 | 507 | 520 | 18,000 |
1997/07/25 | 517 | 520 | 516 | 517 | 15,000 |
1997/07/24 | 515 | 520 | 515 | 516 | 15,000 |
1997/07/23 | 530 | 544 | 515 | 515 | 14,000 |
1997/07/22 | 550 | 550 | 531 | 540 | 32,000 |
1997/07/18 | 548 | 559 | 548 | 550 | 33,000 |
1997/07/17 | 538 | 546 | 538 | 546 | 24,000 |
1997/07/16 | 540 | 540 | 531 | 538 | 29,000 |
1997/07/15 | 511 | 535 | 509 | 526 | 39,000 |
1997/07/14 | 535 | 545 | 530 | 531 | 54,000 |
1997/07/11 | 561 | 561 | 550 | 555 | 44,000 |
1997/07/10 | 551 | 570 | 540 | 561 | 64,000 |
1997/07/09 | 600 | 600 | 560 | 561 | 259,000 |
1997/07/08 | 550 | 583 | 510 | 582 | 157,000 |
1997/07/07 | 573 | 575 | 552 | 556 | 210,000 |
1997/07/04 | 548 | 575 | 535 | 563 | 381,000 |
1997/07/03 | 510 | 565 | 510 | 544 | 355,000 |
1997/07/02 | 479 | 505 | 472 | 505 | 80,000 |
1997/07/01 | 495 | 495 | 470 | 487 | 75,000 |
1997/06/30 | 450 | 490 | 450 | 490 | 120,000 |
1997/06/27 | 450 | 480 | 446 | 455 | 105,000 |
1997/06/26 | 430 | 460 | 430 | 450 | 93,000 |
1997/06/25 | 400 | 421 | 399 | 421 | 33,000 |
1997/06/24 | 411 | 411 | 398 | 400 | 8,000 |
1997/06/23 | 423 | 423 | 418 | 421 | 4,000 |
1997/06/20 | 420 | 435 | 420 | 430 | 33,000 |
1997/06/19 | 398 | 425 | 398 | 407 | 24,000 |
1997/06/18 | 368 | 399 | 368 | 397 | 25,000 |
1997/06/17 | 363 | 363 | 361 | 363 | 31,000 |
1997/06/16 | 363 | 364 | 363 | 363 | 19,000 |
1997/06/13 | 364 | 364 | 361 | 364 | 10,000 |
1997/06/12 | 366 | 366 | 364 | 364 | 18,000 |
1997/06/11 | 368 | 368 | 366 | 366 | 3,000 |
1997/06/10 | 365 | 375 | 365 | 366 | 6,000 |
1997/06/09 | 375 | 375 | 370 | 370 | 23,000 |
1997/06/06 | 376 | 376 | 375 | 375 | 2,000 |
1997/06/05 | 383 | 383 | 383 | 383 | 1,000 |
1997/06/04 | 398 | 398 | 398 | 398 | 2,000 |
1997/06/03 | 400 | 405 | 400 | 400 | 9,000 |
1997/05/30 | 410 | 410 | 400 | 400 | 17,000 |
1997/05/28 | 365 | 365 | 350 | 350 | 12,000 |
1997/05/27 | 373 | 380 | 373 | 380 | 12,000 |
1997/05/26 | 378 | 378 | 378 | 378 | 2,000 |
1997/05/22 | 382 | 382 | 382 | 382 | 1,000 |
1997/05/21 | 397 | 397 | 392 | 392 | 7,000 |
1997/05/20 | 400 | 405 | 397 | 405 | 5,000 |
1997/05/19 | 380 | 400 | 380 | 395 | 9,000 |
1997/05/16 | 374 | 387 | 374 | 379 | 6,000 |
1997/05/14 | 350 | 351 | 350 | 350 | 5,000 |
1997/05/13 | 351 | 351 | 345 | 345 | 10,000 |
1997/05/12 | 350 | 350 | 345 | 345 | 2,000 |
1997/05/09 | 340 | 350 | 340 | 350 | 3,000 |
1997/05/08 | 360 | 360 | 350 | 350 | 5,000 |
1997/05/07 | 358 | 364 | 358 | 360 | 7,000 |
1997/05/06 | 355 | 355 | 350 | 350 | 2,000 |
1997/05/02 | 353 | 355 | 353 | 355 | 2,000 |
1997/05/01 | 358 | 358 | 358 | 358 | 1,000 |
1997/04/30 | 363 | 363 | 363 | 363 | 1,000 |
1997/04/28 | 363 | 363 | 363 | 363 | 3,000 |
1997/04/24 | 359 | 368 | 359 | 368 | 2,000 |
1997/04/23 | 341 | 359 | 340 | 359 | 4,000 |
1997/04/22 | 340 | 345 | 340 | 340 | 4,000 |
1997/04/21 | 335 | 340 | 330 | 340 | 8,000 |
1997/04/18 | 331 | 340 | 328 | 340 | 6,000 |
1997/04/17 | 319 | 320 | 318 | 320 | 3,000 |
1997/04/16 | 318 | 318 | 307 | 312 | 6,000 |
1997/04/15 | 330 | 330 | 312 | 312 | 7,000 |
1997/04/14 | 320 | 330 | 320 | 330 | 4,000 |
1997/04/11 | 325 | 325 | 320 | 321 | 4,000 |
1997/04/10 | 320 | 325 | 320 | 325 | 9,000 |
1997/04/09 | 341 | 341 | 330 | 330 | 2,000 |
1997/04/08 | 350 | 350 | 350 | 350 | 8,000 |
1997/04/07 | 365 | 365 | 350 | 350 | 4,000 |
1997/04/04 | 365 | 365 | 365 | 365 | 2,000 |
1997/04/03 | 380 | 380 | 375 | 375 | 5,000 |
1997/03/31 | 413 | 425 | 413 | 425 | 9,000 |
1997/03/28 | 390 | 403 | 390 | 403 | 7,000 |
1997/03/26 | 365 | 365 | 365 | 365 | 1,000 |
1997/03/25 | 375 | 375 | 375 | 375 | 1,000 |
1997/03/24 | 370 | 370 | 370 | 370 | 1,000 |
1997/03/18 | 410 | 410 | 410 | 410 | 1,000 |
1997/03/17 | 410 | 410 | 410 | 410 | 2,000 |
1997/03/14 | 400 | 400 | 400 | 400 | 1,000 |
1997/03/13 | 400 | 400 | 400 | 400 | 3,000 |
1997/03/12 | 385 | 385 | 381 | 381 | 2,000 |
1997/03/11 | 394 | 394 | 380 | 380 | 6,000 |
1997/03/10 | 420 | 420 | 399 | 399 | 5,000 |
1997/03/07 | 434 | 435 | 420 | 420 | 19,000 |
1997/03/05 | 463 | 485 | 463 | 474 | 71,000 |
1997/03/04 | 437 | 437 | 437 | 437 | 28,000 |
1997/03/03 | 391 | 406 | 391 | 400 | 21,000 |
1997/02/28 | 370 | 371 | 370 | 371 | 11,000 |
1997/02/27 | 360 | 366 | 360 | 365 | 5,000 |
1997/02/26 | 355 | 355 | 355 | 355 | 6,000 |
1997/02/25 | 340 | 340 | 340 | 340 | 2,000 |
1997/02/24 | 332 | 340 | 332 | 340 | 5,000 |
1997/02/21 | 331 | 331 | 331 | 331 | 1,000 |
1997/02/20 | 334 | 334 | 334 | 334 | 3,000 |
1997/02/19 | 339 | 339 | 339 | 339 | 1,000 |
1997/02/18 | 340 | 340 | 340 | 340 | 1,000 |
1997/02/17 | 330 | 330 | 330 | 330 | 10,000 |
1997/02/13 | 331 | 331 | 331 | 331 | 2,000 |
1997/02/12 | 331 | 331 | 331 | 331 | 1,000 |
1997/02/10 | 336 | 336 | 330 | 330 | 12,000 |
1997/02/07 | 336 | 341 | 336 | 341 | 4,000 |
1997/02/04 | 346 | 346 | 345 | 345 | 3,000 |
1997/02/03 | 336 | 336 | 336 | 336 | 1,000 |
1997/01/31 | 338 | 338 | 335 | 335 | 5,000 |
1997/01/30 | 346 | 346 | 346 | 346 | 2,000 |
1997/01/28 | 340 | 340 | 340 | 340 | 1,000 |
1997/01/24 | 340 | 340 | 338 | 338 | 6,000 |
1997/01/23 | 345 | 345 | 345 | 345 | 1,000 |
1997/01/22 | 345 | 345 | 345 | 345 | 2,000 |
1997/01/20 | 356 | 356 | 348 | 348 | 2,000 |
1997/01/17 | 350 | 350 | 345 | 345 | 3,000 |
1997/01/16 | 356 | 356 | 356 | 356 | 2,000 |
1997/01/14 | 336 | 336 | 336 | 336 | 2,000 |
1997/01/13 | 330 | 331 | 330 | 331 | 7,000 |
1997/01/10 | 355 | 355 | 340 | 340 | 7,000 |
1997/01/09 | 375 | 375 | 365 | 365 | 9,000 |
1997/01/07 | 380 | 380 | 380 | 380 | 2,000 |
1997/01/06 | 370 | 370 | 370 | 370 | 1,000 |