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 |
---|---|---|---|---|---|
1998/12/30 | 144 | 144 | 141 | 141 | 4,000 |
1998/12/29 | 142 | 145 | 142 | 145 | 4,000 |
1998/12/28 | 150 | 150 | 141 | 141 | 4,000 |
1998/12/25 | 147 | 147 | 140 | 140 | 6,000 |
1998/12/24 | 147 | 147 | 147 | 147 | 1,000 |
1998/12/22 | 150 | 150 | 150 | 150 | 6,000 |
1998/12/21 | 156 | 156 | 150 | 150 | 13,000 |
1998/12/18 | 159 | 159 | 155 | 155 | 3,000 |
1998/12/16 | 154 | 155 | 154 | 154 | 7,000 |
1998/12/15 | 160 | 160 | 155 | 155 | 5,000 |
1998/12/11 | 165 | 165 | 165 | 165 | 4,000 |
1998/12/10 | 170 | 170 | 170 | 170 | 5,000 |
1998/12/09 | 170 | 170 | 170 | 170 | 1,000 |
1998/12/08 | 165 | 165 | 165 | 165 | 1,000 |
1998/12/07 | 166 | 166 | 166 | 166 | 2,000 |
1998/12/04 | 175 | 175 | 166 | 166 | 6,000 |
1998/12/03 | 170 | 170 | 165 | 165 | 5,000 |
1998/12/02 | 170 | 175 | 165 | 175 | 6,000 |
1998/12/01 | 175 | 175 | 175 | 175 | 3,000 |
1998/11/30 | 175 | 178 | 175 | 175 | 14,000 |
1998/11/27 | 170 | 175 | 170 | 175 | 4,000 |
1998/11/26 | 174 | 174 | 168 | 168 | 7,000 |
1998/11/25 | 170 | 170 | 170 | 170 | 3,000 |
1998/11/24 | 160 | 170 | 159 | 170 | 8,000 |
1998/11/20 | 155 | 156 | 153 | 153 | 14,000 |
1998/11/19 | 156 | 156 | 155 | 155 | 2,000 |
1998/11/18 | 165 | 165 | 151 | 151 | 13,000 |
1998/11/17 | 160 | 165 | 153 | 153 | 19,000 |
1998/11/16 | 130 | 153 | 130 | 153 | 60,000 |
1998/11/13 | 170 | 170 | 170 | 170 | 2,000 |
1998/11/12 | 165 | 165 | 165 | 165 | 1,000 |
1998/11/11 | 162 | 162 | 162 | 162 | 3,000 |
1998/11/10 | 162 | 162 | 162 | 162 | 3,000 |
1998/11/09 | 161 | 161 | 161 | 161 | 6,000 |
1998/11/05 | 180 | 180 | 171 | 171 | 3,000 |
1998/11/04 | 180 | 180 | 180 | 180 | 1,000 |
1998/11/02 | 170 | 170 | 170 | 170 | 6,000 |
1998/10/30 | 171 | 171 | 170 | 170 | 2,000 |
1998/10/28 | 181 | 181 | 170 | 171 | 4,000 |
1998/10/27 | 170 | 170 | 170 | 170 | 1,000 |
1998/10/23 | 170 | 170 | 170 | 170 | 1,000 |
1998/10/22 | 170 | 180 | 170 | 177 | 15,000 |
1998/10/21 | 180 | 180 | 166 | 166 | 13,000 |
1998/10/20 | 190 | 190 | 165 | 165 | 3,000 |
1998/10/19 | 170 | 170 | 170 | 170 | 6,000 |
1998/10/16 | 170 | 170 | 170 | 170 | 2,000 |
1998/10/15 | 170 | 170 | 170 | 170 | 3,000 |
1998/10/14 | 170 | 170 | 170 | 170 | 2,000 |
1998/10/13 | 170 | 170 | 170 | 170 | 2,000 |
1998/10/12 | 165 | 170 | 165 | 170 | 4,000 |
1998/10/09 | 171 | 171 | 171 | 171 | 1,000 |
1998/10/08 | 181 | 181 | 181 | 181 | 2,000 |
1998/10/07 | 181 | 181 | 181 | 181 | 2,000 |
1998/10/06 | 163 | 211 | 163 | 211 | 7,000 |
1998/10/02 | 160 | 161 | 160 | 161 | 4,000 |
1998/10/01 | 192 | 192 | 190 | 190 | 3,000 |
1998/09/30 | 223 | 225 | 215 | 220 | 56,000 |
1998/09/29 | 193 | 228 | 193 | 228 | 25,000 |
1998/09/28 | 198 | 200 | 190 | 198 | 22,000 |
1998/09/25 | 170 | 195 | 170 | 195 | 10,000 |
1998/09/24 | 200 | 200 | 155 | 155 | 12,000 |
1998/09/22 | 165 | 165 | 160 | 160 | 6,000 |
1998/09/21 | 175 | 175 | 165 | 165 | 2,000 |
1998/09/18 | 167 | 167 | 160 | 160 | 9,000 |
1998/09/17 | 175 | 175 | 170 | 170 | 11,000 |
1998/09/16 | 175 | 175 | 175 | 175 | 2,000 |
1998/09/14 | 175 | 175 | 175 | 175 | 2,000 |
1998/09/10 | 175 | 175 | 175 | 175 | 4,000 |
1998/09/08 | 192 | 192 | 180 | 180 | 2,000 |
1998/09/07 | 171 | 172 | 171 | 172 | 2,000 |
1998/09/04 | 180 | 180 | 171 | 171 | 2,000 |
1998/09/03 | 180 | 180 | 180 | 180 | 8,000 |
1998/09/02 | 178 | 180 | 177 | 180 | 5,000 |
1998/09/01 | 178 | 178 | 178 | 178 | 11,000 |
1998/08/31 | 178 | 178 | 178 | 178 | 3,000 |
1998/08/28 | 186 | 186 | 180 | 180 | 15,000 |
1998/08/27 | 180 | 185 | 180 | 185 | 4,000 |
1998/08/26 | 180 | 185 | 180 | 180 | 22,000 |
1998/08/24 | 180 | 180 | 180 | 180 | 14,000 |
1998/08/21 | 182 | 182 | 182 | 182 | 2,000 |
1998/08/20 | 181 | 183 | 181 | 183 | 4,000 |
1998/08/19 | 195 | 195 | 185 | 185 | 7,000 |
1998/08/18 | 190 | 190 | 190 | 190 | 1,000 |
1998/08/17 | 185 | 185 | 185 | 185 | 4,000 |
1998/08/14 | 190 | 190 | 185 | 185 | 6,000 |
1998/08/13 | 186 | 186 | 181 | 185 | 18,000 |
1998/08/12 | 181 | 181 | 181 | 181 | 5,000 |
1998/08/11 | 210 | 210 | 180 | 180 | 21,000 |
1998/08/10 | 201 | 201 | 201 | 201 | 4,000 |
1998/08/07 | 205 | 210 | 204 | 204 | 14,000 |
1998/08/06 | 205 | 210 | 205 | 205 | 9,000 |
1998/08/05 | 208 | 208 | 205 | 205 | 17,000 |
1998/08/03 | 208 | 208 | 208 | 208 | 2,000 |
1998/07/31 | 214 | 214 | 208 | 209 | 10,000 |
1998/07/30 | 211 | 211 | 209 | 209 | 10,000 |
1998/07/28 | 228 | 228 | 228 | 228 | 2,000 |
1998/07/27 | 216 | 216 | 208 | 208 | 12,000 |
1998/07/23 | 215 | 215 | 215 | 215 | 4,000 |
1998/07/22 | 228 | 233 | 228 | 233 | 4,000 |
1998/07/21 | 228 | 228 | 215 | 215 | 3,000 |
1998/07/17 | 213 | 228 | 213 | 228 | 13,000 |
1998/07/16 | 222 | 222 | 200 | 205 | 30,000 |
1998/07/15 | 220 | 225 | 220 | 220 | 5,000 |
1998/07/14 | 220 | 220 | 220 | 220 | 1,000 |
1998/07/13 | 220 | 220 | 220 | 220 | 1,000 |
1998/07/10 | 233 | 233 | 220 | 220 | 10,000 |
1998/07/09 | 235 | 235 | 235 | 235 | 1,000 |
1998/07/07 | 234 | 234 | 230 | 230 | 5,000 |
1998/07/06 | 233 | 234 | 221 | 234 | 7,000 |
1998/07/03 | 234 | 234 | 233 | 233 | 4,000 |
1998/07/02 | 225 | 235 | 225 | 234 | 8,000 |
1998/07/01 | 216 | 216 | 216 | 216 | 1,000 |
1998/06/30 | 208 | 220 | 208 | 212 | 9,000 |
1998/06/29 | 225 | 225 | 206 | 218 | 10,000 |
1998/06/26 | 235 | 235 | 235 | 235 | 1,000 |
1998/06/25 | 211 | 235 | 211 | 235 | 16,000 |
1998/06/24 | 235 | 235 | 230 | 230 | 6,000 |
1998/06/23 | 230 | 237 | 230 | 237 | 4,000 |
1998/06/22 | 235 | 235 | 235 | 235 | 1,000 |
1998/06/19 | 232 | 238 | 230 | 238 | 19,000 |
1998/06/18 | 238 | 238 | 238 | 238 | 2,000 |
1998/06/17 | 211 | 211 | 211 | 211 | 5,000 |
1998/06/15 | 208 | 208 | 208 | 208 | 4,000 |
1998/06/12 | 208 | 210 | 208 | 208 | 17,000 |
1998/06/11 | 208 | 208 | 208 | 208 | 5,000 |
1998/06/10 | 208 | 208 | 208 | 208 | 4,000 |
1998/06/09 | 214 | 214 | 206 | 207 | 12,000 |
1998/06/08 | 216 | 216 | 213 | 213 | 8,000 |
1998/06/05 | 216 | 216 | 213 | 213 | 21,000 |
1998/06/04 | 228 | 228 | 215 | 215 | 23,000 |
1998/06/03 | 239 | 239 | 212 | 213 | 41,000 |
1998/06/02 | 250 | 251 | 250 | 250 | 6,000 |
1998/06/01 | 268 | 275 | 250 | 250 | 25,000 |
1998/05/29 | 270 | 275 | 265 | 265 | 265,000 |
1998/05/28 | 243 | 265 | 243 | 265 | 30,000 |
1998/05/27 | 247 | 248 | 243 | 243 | 8,000 |
1998/05/26 | 225 | 245 | 225 | 245 | 14,000 |
1998/05/25 | 215 | 230 | 215 | 230 | 33,000 |
1998/05/22 | 205 | 206 | 205 | 205 | 5,000 |
1998/05/21 | 200 | 200 | 200 | 200 | 7,000 |
1998/05/20 | 215 | 215 | 205 | 214 | 18,000 |
1998/05/19 | 206 | 220 | 206 | 220 | 2,000 |
1998/05/18 | 205 | 205 | 205 | 205 | 2,000 |
1998/05/15 | 208 | 208 | 205 | 205 | 13,000 |
1998/05/14 | 210 | 210 | 207 | 208 | 13,000 |
1998/05/13 | 213 | 213 | 213 | 213 | 2,000 |
1998/05/12 | 215 | 215 | 210 | 213 | 5,000 |
1998/05/08 | 215 | 215 | 215 | 215 | 3,000 |
1998/05/06 | 230 | 230 | 230 | 230 | 4,000 |
1998/05/01 | 240 | 240 | 235 | 235 | 5,000 |
1998/04/30 | 240 | 245 | 240 | 245 | 3,000 |
1998/04/28 | 240 | 240 | 240 | 240 | 1,000 |
1998/04/27 | 250 | 250 | 241 | 241 | 7,000 |
1998/04/24 | 245 | 245 | 245 | 245 | 1,000 |
1998/04/23 | 240 | 240 | 240 | 240 | 9,000 |
1998/04/22 | 240 | 240 | 240 | 240 | 4,000 |
1998/04/20 | 256 | 256 | 240 | 240 | 3,000 |
1998/04/17 | 241 | 248 | 240 | 242 | 8,000 |
1998/04/16 | 260 | 260 | 237 | 237 | 19,000 |
1998/04/15 | 281 | 281 | 275 | 275 | 29,000 |
1998/04/14 | 279 | 288 | 275 | 283 | 97,000 |
1998/04/13 | 284 | 295 | 280 | 280 | 134,000 |
1998/04/10 | 280 | 290 | 280 | 285 | 7,000 |
1998/04/09 | 242 | 270 | 242 | 270 | 13,000 |
1998/04/08 | 235 | 235 | 235 | 235 | 2,000 |
1998/04/03 | 245 | 245 | 245 | 245 | 1,000 |
1998/04/01 | 259 | 259 | 259 | 259 | 2,000 |
1998/03/31 | 255 | 255 | 255 | 255 | 1,000 |
1998/03/25 | 270 | 270 | 270 | 270 | 2,000 |
1998/03/24 | 260 | 260 | 258 | 258 | 2,000 |
1998/03/20 | 261 | 261 | 260 | 261 | 5,000 |
1998/03/18 | 290 | 290 | 290 | 290 | 1,000 |
1998/03/16 | 270 | 270 | 270 | 270 | 1,000 |
1998/03/13 | 269 | 270 | 269 | 270 | 5,000 |
1998/03/12 | 266 | 266 | 265 | 265 | 5,000 |
1998/03/11 | 275 | 275 | 265 | 265 | 5,000 |
1998/03/09 | 298 | 300 | 298 | 300 | 6,000 |
1998/03/05 | 285 | 285 | 285 | 285 | 1,000 |
1998/03/03 | 300 | 300 | 300 | 300 | 2,000 |
1998/03/02 | 310 | 310 | 305 | 306 | 4,000 |
1998/02/27 | 307 | 310 | 307 | 310 | 12,000 |
1998/02/25 | 270 | 270 | 262 | 262 | 3,000 |
1998/02/24 | 276 | 276 | 275 | 275 | 6,000 |
1998/02/23 | 281 | 281 | 281 | 281 | 1,000 |
1998/02/19 | 281 | 285 | 281 | 281 | 11,000 |
1998/02/18 | 290 | 290 | 285 | 285 | 3,000 |
1998/02/17 | 280 | 280 | 280 | 280 | 2,000 |
1998/02/13 | 310 | 315 | 305 | 315 | 16,000 |
1998/02/12 | 317 | 322 | 312 | 322 | 24,000 |
1998/02/10 | 295 | 305 | 283 | 302 | 13,000 |
1998/02/09 | 280 | 290 | 280 | 290 | 11,000 |
1998/02/06 | 280 | 280 | 279 | 279 | 5,000 |
1998/02/05 | 290 | 290 | 275 | 275 | 7,000 |
1998/02/04 | 280 | 280 | 280 | 280 | 3,000 |
1998/02/03 | 280 | 280 | 275 | 275 | 3,000 |
1998/01/29 | 299 | 300 | 285 | 290 | 11,000 |
1998/01/28 | 271 | 284 | 271 | 284 | 8,000 |
1998/01/27 | 275 | 275 | 255 | 255 | 13,000 |
1998/01/23 | 250 | 260 | 250 | 260 | 6,000 |
1998/01/22 | 250 | 250 | 250 | 250 | 7,000 |
1998/01/21 | 231 | 250 | 231 | 250 | 2,000 |
1998/01/20 | 240 | 240 | 231 | 231 | 7,000 |
1998/01/19 | 205 | 220 | 205 | 220 | 3,000 |
1998/01/16 | 200 | 200 | 200 | 200 | 2,000 |
1998/01/14 | 195 | 195 | 195 | 195 | 2,000 |
1998/01/13 | 195 | 195 | 195 | 195 | 1,000 |
1998/01/12 | 180 | 190 | 170 | 190 | 10,000 |
1998/01/09 | 201 | 201 | 181 | 181 | 6,000 |
1998/01/08 | 181 | 181 | 181 | 181 | 1,000 |
1998/01/07 | 180 | 180 | 180 | 180 | 1,000 |
1998/01/06 | 175 | 175 | 175 | 175 | 6,000 |