日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 88 91 87 91 114,000
2000/12/28 91 91 86 88 281,000
2000/12/27 93 93 90 91 233,000
2000/12/26 95 97 92 92 205,000
2000/12/25 100 102 95 99 367,000
2000/12/22 90 99 88 99 462,000
2000/12/21 84 90 83 84 928,000
2000/12/20 99 99 90 94 603,000
2000/12/19 108 108 100 100 592,000
2000/12/18 113 114 106 108 543,000
2000/12/15 113 114 111 113 268,000
2000/12/14 113 114 112 113 402,000
2000/12/13 115 117 113 114 299,000
2000/12/12 118 119 112 112 775,000
2000/12/11 118 127 117 117 732,000
2000/12/08 115 117 115 116 510,000
2000/12/07 120 121 115 116 640,000
2000/12/06 118 122 115 119 845,000
2000/12/05 129 130 117 118 846,000
2000/12/04 138 139 123 127 2,130,000
2000/12/01 112 135 112 128 976,000
2000/11/30 111 112 110 112 492,000
2000/11/29 114 115 111 111 309,000
2000/11/28 112 114 111 113 373,000
2000/11/27 111 114 110 110 545,000
2000/11/24 113 114 111 112 288,000
2000/11/22 119 119 112 113 511,000
2000/11/21 114 115 110 114 686,000
2000/11/20 119 119 110 116 1,044,000
2000/11/17 126 130 120 120 3,301,000
2000/11/16 107 130 107 121 2,384,000
2000/11/15 111 112 106 107 252,000
2000/11/14 106 110 105 110 266,000
2000/11/13 110 110 105 108 288,000
2000/11/10 115 116 111 112 421,000
2000/11/09 116 118 115 115 214,000
2000/11/08 114 118 114 115 223,000
2000/11/07 118 120 112 112 604,000
2000/11/06 114 120 111 114 204,000
2000/11/02 116 118 110 112 146,000
2000/11/01 119 122 110 114 170,000
2000/10/31 124 124 117 118 159,000
2000/10/30 123 129 120 121 242,000
2000/10/27 113 128 113 121 268,000
2000/10/26 109 112 101 110 442,000
2000/10/25 117 120 111 113 316,000
2000/10/24 125 129 120 120 292,000
2000/10/23 127 130 125 126 210,000
2000/10/20 132 135 130 130 154,000
2000/10/19 129 130 125 129 182,000
2000/10/18 134 134 128 129 190,000
2000/10/17 133 137 132 135 108,000
2000/10/16 136 139 133 133 205,000
2000/10/13 131 131 126 131 325,000
2000/10/12 137 139 131 135 444,000
2000/10/11 140 141 136 140 367,000
2000/10/10 145 147 141 141 263,000
2000/10/06 145 149 141 149 361,000
2000/10/05 140 148 140 140 284,000
2000/10/04 146 148 140 140 442,000
2000/10/03 155 157 146 148 421,000
2000/10/02 152 163 151 155 412,000
2000/09/29 145 154 141 150 421,000
2000/09/28 150 150 145 145 272,000
2000/09/27 151 154 145 150 395,000
2000/09/26 156 157 155 155 186,000
2000/09/25 159 160 155 156 272,000
2000/09/22 160 162 155 156 421,000
2000/09/21 163 163 158 163 493,000
2000/09/20 169 169 156 164 1,200,000
2000/09/19 171 173 151 167 4,432,000
2000/09/18 180 190 171 173 1,766,000
2000/09/14 150 190 145 170 2,074,000
2000/09/13 155 158 135 140 823,000
2000/09/12 158 160 150 155 438,000
2000/09/11 170 172 160 162 388,000
2000/09/08 176 183 169 170 443,000
2000/09/07 170 175 170 175 166,000
2000/09/06 168 175 168 175 171,000
2000/09/05 180 180 165 175 308,000
2000/09/04 190 190 180 180 128,000
2000/09/01 188 194 188 190 145,000
2000/08/31 199 199 185 186 284,000
2000/08/30 200 200 198 198 130,000
2000/08/29 198 205 198 199 155,000
2000/08/28 207 208 198 198 463,000
2000/08/25 220 225 205 206 1,002,000
2000/08/24 215 240 210 217 1,483,000
2000/08/23 199 211 199 211 148,000
2000/08/22 199 200 197 197 79,000
2000/08/21 201 204 198 199 135,000
2000/08/18 200 205 200 201 64,000
2000/08/17 206 207 199 199 228,000
2000/08/16 205 208 203 207 223,000
2000/08/15 205 209 202 204 179,000
2000/08/14 205 209 201 201 268,000
2000/08/11 205 208 201 201 221,000
2000/08/10 200 208 200 206 163,000
2000/08/09 195 214 195 200 620,000
2000/08/07 208 212 125 125 354,000
2000/08/04 210 213 205 205 157,000
2000/08/03 221 224 215 215 138,000
2000/08/02 229 229 220 221 146,000
2000/08/01 220 224 215 224 241,000
2000/07/31 210 210 201 210 402,000
2000/07/28 238 245 218 219 234,000
2000/07/27 258 261 240 242 132,000
2000/07/26 253 277 253 263 148,000
2000/07/25 250 254 238 250 361,000
2000/07/24 283 283 252 255 308,000
2000/07/21 290 290 280 281 128,000
2000/07/19 301 301 290 290 178,000
2000/07/18 312 318 300 302 254,000
2000/07/17 323 325 310 311 182,000
2000/07/14 314 325 314 320 143,000
2000/07/13 330 333 310 312 148,000
2000/07/12 336 340 326 329 272,000
2000/07/11 342 344 333 340 298,000
2000/07/10 353 353 333 337 333,000
2000/07/07 326 360 324 355 538,000
2000/07/06 340 341 325 326 335,000
2000/07/05 359 360 341 343 292,000
2000/07/04 364 370 346 355 386,000
2000/07/03 371 372 358 365 282,000
2000/06/30 346 379 346 360 253,000
2000/06/29 364 364 340 355 471,000
2000/06/28 387 388 365 365 395,000
2000/06/27 376 395 373 386 198,000
2000/06/26 381 390 375 375 103,000
2000/06/23 390 410 383 383 185,000
2000/06/22 395 419 394 400 354,000
2000/06/21 385 391 375 391 246,000
2000/06/20 385 393 380 380 115,000
2000/06/19 391 399 380 381 94,000
2000/06/16 400 401 390 390 83,000
2000/06/15 409 410 392 400 150,000
2000/06/14 405 407 390 404 211,000
2000/06/13 385 389 382 385 184,000
2000/06/12 395 395 376 382 312,000
2000/06/09 404 405 390 400 190,000
2000/06/08 415 415 385 406 332,000
2000/06/07 428 431 411 415 501,000
2000/06/06 415 435 400 423 1,909,000
2000/06/05 401 401 401 401 161,000
2000/06/02 315 332 315 320 117,000
2000/06/01 310 321 307 319 145,000
2000/05/31 353 353 321 323 165,000
2000/05/30 311 355 310 348 136,000
2000/05/29 305 310 301 305 88,000
2000/05/26 310 312 301 305 164,000
2000/05/25 320 335 315 315 106,000
2000/05/24 320 320 303 310 140,000
2000/05/23 336 341 320 320 162,000
2000/05/22 360 365 320 349 248,000
2000/05/19 361 379 360 360 107,000
2000/05/18 368 373 360 370 155,000
2000/05/17 401 405 375 383 240,000
2000/05/16 400 410 390 395 254,000
2000/05/15 394 398 385 395 256,000
2000/05/12 373 379 368 375 115,000
2000/05/11 365 374 361 363 105,000
2000/05/10 370 380 363 380 83,000
2000/05/09 372 376 366 373 151,000
2000/05/08 405 410 380 380 136,000
2000/05/02 380 400 380 400 233,000
2000/05/01 360 390 360 370 204,000
2000/04/28 380 398 354 360 314,000
2000/04/27 427 427 376 380 627,000
2000/04/26 445 462 411 427 1,868,000
2000/04/25 409 434 404 433 1,309,000
2000/04/24 410 412 395 403 305,000
2000/04/21 400 410 379 390 386,000
2000/04/20 390 415 389 395 586,000
2000/04/19 358 385 356 385 384,000
2000/04/18 374 379 336 343 332,000
2000/04/17 360 365 330 343 490,000
2000/04/14 418 418 385 394 470,000
2000/04/13 418 419 405 419 396,000
2000/04/12 420 430 400 402 990,000
2000/04/11 360 418 346 415 986,000
2000/04/10 392 395 348 359 542,000
2000/04/07 399 400 375 382 394,000
2000/04/06 400 419 390 390 685,000
2000/04/05 389 410 389 400 489,000
2000/04/04 450 452 389 389 1,669,000
2000/04/03 452 470 433 443 3,138,000
2000/03/31 420 465 400 442 4,679,000
2000/03/30 410 438 410 415 479,000
2000/03/29 401 440 400 402 994,000
2000/03/28 415 425 395 400 543,000
2000/03/27 385 440 378 405 957,000
2000/03/24 361 400 355 370 571,000
2000/03/23 407 408 345 346 887,000
2000/03/22 400 440 380 410 1,847,000
2000/03/21 295 360 290 360 717,000
2000/03/17 275 285 265 280 467,000
2000/03/16 250 282 250 267 388,000
2000/03/15 215 253 215 246 140,000
2000/03/14 223 223 215 220 79,000
2000/03/13 220 223 215 223 107,000
2000/03/10 225 225 215 215 112,000
2000/03/09 216 224 205 215 139,000
2000/03/08 196 210 195 202 123,000
2000/03/07 200 200 195 195 17,000
2000/03/06 200 200 195 200 19,000
2000/03/03 199 200 197 197 14,000
2000/03/02 200 200 198 200 30,000
2000/03/01 200 200 196 200 64,000
2000/02/29 200 200 191 195 16,000
2000/02/28 200 200 196 200 5,000
2000/02/25 207 207 185 200 56,000
2000/02/24 200 200 200 200 10,000
2000/02/23 215 215 205 209 19,000
2000/02/22 201 215 200 210 17,000
2000/02/21 192 207 192 201 6,000
2000/02/18 220 220 200 220 61,000
2000/02/17 220 221 215 220 20,000
2000/02/16 229 230 215 220 34,000
2000/02/15 235 235 230 230 66,000
2000/02/14 250 250 230 235 35,000
2000/02/10 236 245 232 245 64,000
2000/02/09 235 245 231 245 80,000
2000/02/08 242 242 235 235 50,000
2000/02/07 241 245 240 245 27,000
2000/02/04 236 245 235 240 51,000
2000/02/03 245 250 240 250 27,000
2000/02/02 247 251 245 245 44,000
2000/02/01 245 250 245 250 8,000
2000/01/31 250 265 250 265 3,000
2000/01/28 256 265 248 265 22,000
2000/01/27 280 280 259 260 22,000
2000/01/26 280 285 270 270 102,000
2000/01/25 285 285 271 271 22,000
2000/01/24 290 295 285 292 85,000
2000/01/21 272 282 270 270 58,000
2000/01/20 295 295 272 272 44,000
2000/01/19 255 293 255 285 92,000
2000/01/18 242 250 240 250 52,000
2000/01/17 240 240 238 240 18,000
2000/01/14 232 235 220 235 24,000
2000/01/13 220 237 217 237 67,000
2000/01/12 220 245 220 240 20,000
2000/01/11 225 232 217 232 7,000
2000/01/07 220 234 215 234 21,000
2000/01/06 225 240 215 240 20,000
2000/01/05 240 240 240 240 7,000

このページの先頭へ