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
2001/12/28 47 47 44 45 194,000
2001/12/27 45 47 44 47 257,000
2001/12/26 44 45 43 45 73,000
2001/12/25 45 46 42 46 184,000
2001/12/21 45 46 42 46 227,000
2001/12/20 39 48 39 45 372,000
2001/12/19 41 42 37 39 478,000
2001/12/18 45 45 41 43 471,000
2001/12/17 48 48 43 43 284,000
2001/12/14 49 49 47 49 252,000
2001/12/13 50 50 48 50 202,000
2001/12/12 49 50 47 50 128,000
2001/12/11 50 51 48 50 259,000
2001/12/10 50 51 48 50 278,000
2001/12/07 53 54 50 50 366,000
2001/12/06 52 55 52 55 305,000
2001/12/05 51 56 51 56 254,000
2001/12/04 56 56 52 56 348,000
2001/12/03 57 58 55 58 177,000
2001/11/30 58 59 55 56 140,000
2001/11/29 57 59 56 57 210,000
2001/11/28 63 63 59 59 133,000
2001/11/27 67 67 64 64 213,000
2001/11/26 64 66 63 65 131,000
2001/11/22 64 66 62 64 294,000
2001/11/21 59 64 57 64 316,000
2001/11/20 59 59 57 59 106,000
2001/11/19 58 59 57 57 64,000
2001/11/16 57 58 56 57 199,000
2001/11/15 58 58 56 58 193,000
2001/11/14 58 58 56 58 102,000
2001/11/13 57 59 56 58 102,000
2001/11/12 58 60 56 57 144,000
2001/11/09 61 61 58 58 301,000
2001/11/08 61 63 61 62 142,000
2001/11/07 63 64 60 62 415,000
2001/11/06 65 66 64 64 102,000
2001/11/05 65 67 64 66 127,000
2001/11/02 65 66 63 65 205,000
2001/11/01 68 69 63 66 275,000
2001/10/31 68 69 67 69 132,000
2001/10/30 70 71 68 69 174,000
2001/10/29 69 74 69 73 356,000
2001/10/26 70 71 67 70 345,000
2001/10/25 72 77 69 72 963,000
2001/10/24 64 70 64 70 309,000
2001/10/23 64 65 63 65 207,000
2001/10/22 63 65 63 65 96,000
2001/10/19 67 67 63 65 240,000
2001/10/18 66 68 65 67 221,000
2001/10/17 68 69 66 68 143,000
2001/10/16 68 70 67 68 170,000
2001/10/15 70 70 68 68 232,000
2001/10/12 73 73 67 70 488,000
2001/10/11 63 73 63 72 777,000
2001/10/10 63 63 60 62 274,000
2001/10/09 64 67 64 65 466,000
2001/10/05 58 73 58 68 1,159,000
2001/10/04 55 59 55 58 449,000
2001/10/03 53 55 53 54 222,000
2001/10/02 53 54 53 53 54,000
2001/10/01 53 54 53 53 90,000
2001/09/28 53 55 52 53 124,000
2001/09/27 52 53 52 53 82,000
2001/09/26 52 53 51 52 108,000
2001/09/25 52 54 52 52 172,000
2001/09/21 50 52 49 52 187,000
2001/09/20 54 55 51 52 167,000
2001/09/19 54 54 52 54 194,000
2001/09/18 49 53 49 53 249,000
2001/09/17 55 55 47 47 597,000
2001/09/14 52 57 51 55 240,000
2001/09/13 50 52 49 50 263,000
2001/09/12 46 54 45 51 524,000
2001/09/11 58 58 54 56 277,000
2001/09/10 55 56 52 55 652,000
2001/09/07 61 61 57 58 446,000
2001/09/06 64 64 61 61 398,000
2001/09/05 68 68 65 65 195,000
2001/09/04 65 67 63 67 260,000
2001/09/03 70 71 67 67 243,000
2001/08/31 73 73 72 72 228,000
2001/08/30 74 75 73 73 101,000
2001/08/29 75 75 74 75 118,000
2001/08/28 79 80 75 75 255,000
2001/08/27 76 78 75 78 159,000
2001/08/24 75 76 74 76 245,000
2001/08/23 75 75 73 74 204,000
2001/08/22 73 75 73 75 118,000
2001/08/21 74 75 73 73 92,000
2001/08/20 76 76 73 74 155,000
2001/08/17 75 76 75 76 137,000
2001/08/16 76 76 75 75 102,000
2001/08/15 75 77 74 77 121,000
2001/08/14 77 77 74 77 127,000
2001/08/13 76 78 75 76 116,000
2001/08/10 78 78 76 77 43,000
2001/08/09 78 79 76 79 154,000
2001/08/08 79 79 77 78 106,000
2001/08/07 75 80 75 79 102,000
2001/08/06 78 79 76 76 142,000
2001/08/03 78 82 75 80 232,000
2001/08/02 75 78 75 78 89,000
2001/08/01 75 75 73 73 123,000
2001/07/31 72 74 72 72 107,000
2001/07/30 75 75 72 72 173,000
2001/07/27 74 77 73 75 162,000
2001/07/26 75 75 72 74 182,000
2001/07/25 72 75 72 74 234,000
2001/07/24 74 75 71 75 715,000
2001/07/23 78 78 75 75 257,000
2001/07/19 78 81 77 80 270,000
2001/07/18 80 81 79 80 166,000
2001/07/17 83 83 79 81 284,000
2001/07/16 83 85 82 83 247,000
2001/07/13 82 83 81 81 144,000
2001/07/12 81 83 81 83 148,000
2001/07/11 82 83 81 81 130,000
2001/07/10 82 83 82 83 139,000
2001/07/09 85 85 81 82 317,000
2001/07/06 89 89 85 86 212,000
2001/07/05 86 90 86 90 236,000
2001/07/04 88 90 87 87 359,000
2001/07/03 91 92 88 88 563,000
2001/07/02 93 94 88 88 170,000
2001/06/29 92 95 92 93 209,000
2001/06/28 94 95 91 92 415,000
2001/06/27 91 94 91 93 489,000
2001/06/26 88 89 87 88 214,000
2001/06/25 89 89 87 87 138,000
2001/06/22 88 89 87 87 96,000
2001/06/21 88 88 87 87 118,000
2001/06/20 87 89 85 85 311,000
2001/06/19 89 89 87 87 213,000
2001/06/18 87 90 87 88 111,000
2001/06/15 90 91 88 88 152,000
2001/06/14 90 92 89 91 150,000
2001/06/13 92 93 90 90 136,000
2001/06/12 97 97 93 93 240,000
2001/06/11 95 99 95 97 484,000
2001/06/08 90 95 90 94 192,000
2001/06/07 89 90 88 89 130,000
2001/06/06 88 89 88 88 119,000
2001/06/05 89 89 87 87 278,000
2001/06/04 89 90 88 89 345,000
2001/06/01 90 91 89 89 470,000
2001/05/31 92 92 88 88 610,000
2001/05/30 93 93 91 93 402,000
2001/05/29 94 94 91 94 798,000
2001/05/28 102 102 95 95 591,000
2001/05/25 102 102 100 102 337,000
2001/05/24 102 104 102 102 350,000
2001/05/23 103 103 101 103 370,000
2001/05/22 103 105 102 103 480,000
2001/05/21 107 109 103 105 480,000
2001/05/18 109 110 107 108 324,000
2001/05/17 112 113 108 108 417,000
2001/05/16 113 113 108 110 553,000
2001/05/15 109 112 107 108 528,000
2001/05/14 115 115 108 110 953,000
2001/05/11 122 122 116 116 609,000
2001/05/10 117 123 114 122 728,000
2001/05/09 116 116 109 113 1,396,000
2001/05/08 125 125 116 118 1,299,000
2001/05/07 129 133 123 125 3,392,000
2001/05/02 110 127 110 122 2,642,000
2001/05/01 110 110 107 109 533,000
2001/04/27 110 110 103 105 750,000
2001/04/26 105 112 105 109 808,000
2001/04/25 106 108 103 105 900,000
2001/04/24 113 115 106 108 1,802,000
2001/04/23 119 123 111 111 5,553,000
2001/04/20 92 113 92 110 5,400,000
2001/04/19 90 92 89 90 470,000
2001/04/18 89 90 88 89 246,000
2001/04/17 88 89 88 88 262,000
2001/04/16 90 90 87 87 405,000
2001/04/13 89 90 89 89 294,000
2001/04/12 92 92 89 89 425,000
2001/04/11 91 93 90 91 378,000
2001/04/10 92 93 91 91 380,000
2001/04/09 91 92 90 91 262,000
2001/04/06 93 93 89 90 528,000
2001/04/05 88 90 88 89 447,000
2001/04/04 89 90 88 88 428,000
2001/04/03 92 92 88 89 596,000
2001/04/02 90 93 89 92 386,000
2001/03/30 91 93 87 87 416,000
2001/03/29 97 97 86 88 1,332,000
2001/03/28 83 96 83 93 1,545,000
2001/03/27 80 82 79 80 304,000
2001/03/26 78 80 77 79 419,000
2001/03/23 79 79 76 79 335,000
2001/03/22 83 84 77 79 380,000
2001/03/21 74 81 74 81 189,000
2001/03/19 74 74 72 73 390,000
2001/03/16 74 77 73 75 196,000
2001/03/15 72 74 72 73 219,000
2001/03/14 77 77 74 76 254,000
2001/03/13 76 76 74 74 446,000
2001/03/12 80 80 77 77 254,000
2001/03/09 78 80 78 79 186,000
2001/03/08 80 80 78 78 167,000
2001/03/07 80 81 78 78 147,000
2001/03/06 80 80 77 79 203,000
2001/03/05 81 82 77 80 423,000
2001/03/02 85 86 81 82 468,000
2001/03/01 86 87 85 86 313,000
2001/02/28 88 88 86 86 263,000
2001/02/27 88 89 86 88 207,000
2001/02/26 86 88 85 88 362,000
2001/02/23 86 87 85 85 317,000
2001/02/22 86 87 85 87 228,000
2001/02/21 88 89 86 87 177,000
2001/02/20 88 89 87 87 150,000
2001/02/19 89 89 87 88 160,000
2001/02/16 90 90 88 89 180,000
2001/02/15 90 90 88 89 197,000
2001/02/14 92 92 88 88 281,000
2001/02/13 90 92 88 88 468,000
2001/02/09 87 90 86 90 260,000
2001/02/08 85 88 85 87 398,000
2001/02/07 87 88 85 85 343,000
2001/02/06 88 89 88 88 200,000
2001/02/05 88 90 88 88 397,000
2001/02/02 90 90 88 88 322,000
2001/02/01 91 91 88 89 318,000
2001/01/31 91 92 89 89 457,000
2001/01/30 93 94 89 90 760,000
2001/01/29 90 93 90 92 365,000
2001/01/26 91 95 89 90 698,000
2001/01/25 91 92 89 90 644,000
2001/01/24 103 103 89 89 1,732,000
2001/01/23 86 94 86 94 566,000
2001/01/22 90 92 86 86 603,000
2001/01/19 92 94 88 89 728,000
2001/01/18 105 106 88 93 1,452,000
2001/01/17 85 110 83 105 1,475,000
2001/01/16 85 85 81 82 234,000
2001/01/15 78 85 76 81 207,000
2001/01/12 72 79 72 78 143,000
2001/01/11 79 79 72 72 285,000
2001/01/10 80 82 75 77 275,000
2001/01/09 85 85 79 82 297,000
2001/01/05 86 86 83 85 268,000
2001/01/04 91 91 86 88 132,000

このページの先頭へ