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
2002/12/30 44 44 44 44 19,000
2002/12/27 43 44 42 44 46,000
2002/12/26 44 44 42 43 71,000
2002/12/25 41 42 40 41 77,000
2002/12/24 43 43 40 41 133,000
2002/12/20 42 42 41 42 112,000
2002/12/19 43 43 42 42 61,000
2002/12/18 45 45 43 43 72,000
2002/12/17 42 45 42 45 123,000
2002/12/16 44 44 42 42 77,000
2002/12/13 44 44 44 44 63,000
2002/12/12 44 44 43 44 75,000
2002/12/11 43 45 43 44 92,000
2002/12/10 44 44 43 43 56,000
2002/12/09 45 45 44 44 55,000
2002/12/06 45 47 44 45 113,000
2002/12/05 44 45 44 45 97,000
2002/12/04 45 45 45 45 83,000
2002/12/03 47 47 45 47 117,000
2002/12/02 47 48 45 47 96,000
2002/11/29 45 48 45 47 127,000
2002/11/28 43 45 43 45 177,000
2002/11/27 45 45 43 43 77,000
2002/11/26 45 45 44 45 98,000
2002/11/25 46 46 44 45 75,000
2002/11/22 44 45 43 44 189,000
2002/11/21 41 44 41 43 108,000
2002/11/20 40 42 40 40 207,000
2002/11/19 43 43 38 40 300,000
2002/11/18 47 47 43 44 205,000
2002/11/15 47 47 46 47 114,000
2002/11/14 47 48 45 45 200,000
2002/11/13 48 48 46 46 121,000
2002/11/12 49 49 47 48 55,000
2002/11/11 50 50 48 49 60,000
2002/11/08 50 50 49 50 64,000
2002/11/07 54 54 48 49 209,000
2002/11/06 49 56 49 52 497,000
2002/11/05 47 49 46 46 125,000
2002/11/01 47 50 47 48 129,000
2002/10/31 49 50 49 50 79,000
2002/10/30 49 49 48 49 65,000
2002/10/29 49 49 48 49 85,000
2002/10/28 51 51 49 49 72,000
2002/10/25 50 51 50 51 70,000
2002/10/24 52 52 50 52 67,000
2002/10/23 53 53 50 52 121,000
2002/10/22 55 55 52 53 163,000
2002/10/21 53 55 52 55 93,000
2002/10/18 51 54 51 53 190,000
2002/10/17 50 52 48 50 122,000
2002/10/16 49 51 49 50 175,000
2002/10/15 50 51 47 50 105,000
2002/10/11 45 47 45 46 124,000
2002/10/10 46 46 41 43 363,000
2002/10/09 48 49 47 47 67,000
2002/10/08 49 49 47 48 106,000
2002/10/07 53 53 48 49 330,000
2002/10/04 54 55 53 54 236,000
2002/10/03 56 56 55 56 188,000
2002/10/02 57 58 56 56 56,000
2002/10/01 57 57 56 56 120,000
2002/09/30 57 57 57 57 24,000
2002/09/27 57 59 57 59 120,000
2002/09/26 56 57 56 57 53,000
2002/09/25 56 57 56 56 126,000
2002/09/24 58 59 57 57 138,000
2002/09/20 59 59 58 58 88,000
2002/09/19 59 60 58 59 190,000
2002/09/18 60 60 58 59 111,000
2002/09/17 60 62 60 60 108,000
2002/09/13 60 61 58 61 125,000
2002/09/12 60 60 59 60 64,000
2002/09/11 59 61 59 60 174,000
2002/09/10 61 63 59 59 192,000
2002/09/09 59 62 59 61 99,000
2002/09/06 59 59 58 59 235,000
2002/09/05 58 60 58 59 208,000
2002/09/04 59 60 58 58 234,000
2002/09/03 63 63 60 62 265,000
2002/09/02 63 63 63 63 107,000
2002/08/30 63 64 63 63 156,000
2002/08/29 64 64 63 64 151,000
2002/08/28 64 65 63 63 188,000
2002/08/27 64 66 63 63 234,000
2002/08/26 63 64 62 64 315,000
2002/08/23 65 66 63 63 260,000
2002/08/22 63 67 62 64 456,000
2002/08/21 63 64 61 63 211,000
2002/08/20 62 63 61 63 177,000
2002/08/19 62 65 61 62 273,000
2002/08/16 63 64 61 63 193,000
2002/08/15 62 65 62 64 205,000
2002/08/14 64 64 61 61 380,000
2002/08/13 68 68 64 65 639,000
2002/08/12 71 71 66 66 1,371,000
2002/08/09 66 72 63 67 2,778,000
2002/08/08 62 63 57 59 539,000
2002/08/07 55 60 54 59 843,000
2002/08/06 57 57 53 53 319,000
2002/08/05 57 58 56 57 196,000
2002/08/02 57 57 56 56 126,000
2002/08/01 59 59 57 57 95,000
2002/07/31 57 59 57 59 72,000
2002/07/30 58 58 56 56 102,000
2002/07/29 56 58 56 58 110,000
2002/07/26 59 59 57 57 142,000
2002/07/25 58 59 57 57 115,000
2002/07/24 58 58 57 58 100,000
2002/07/23 56 57 56 57 176,000
2002/07/22 57 58 57 58 107,000
2002/07/19 59 60 58 59 81,000
2002/07/18 59 59 58 58 52,000
2002/07/17 58 59 57 59 110,000
2002/07/16 59 60 59 59 78,000
2002/07/15 62 62 60 60 131,000
2002/07/12 62 62 60 62 291,000
2002/07/11 63 63 61 61 178,000
2002/07/10 64 64 62 63 98,000
2002/07/09 63 64 62 64 175,000
2002/07/08 64 64 62 64 157,000
2002/07/05 63 63 61 62 204,000
2002/07/04 62 63 61 62 97,000
2002/07/03 60 62 59 62 179,000
2002/07/02 60 61 59 60 64,000
2002/07/01 59 60 58 60 104,000
2002/06/28 59 60 58 59 89,000
2002/06/27 57 58 57 58 163,000
2002/06/26 58 59 57 58 212,000
2002/06/25 58 59 58 58 108,000
2002/06/24 57 59 57 57 213,000
2002/06/21 60 60 58 58 203,000
2002/06/20 58 60 57 60 320,000
2002/06/19 63 63 60 60 242,000
2002/06/18 62 63 61 61 161,000
2002/06/17 63 64 60 62 374,000
2002/06/14 65 65 63 64 223,000
2002/06/13 65 66 64 65 170,000
2002/06/12 65 67 64 64 275,000
2002/06/11 66 67 65 66 152,000
2002/06/10 66 66 65 66 142,000
2002/06/07 66 67 64 65 322,000
2002/06/06 64 67 63 65 430,000
2002/06/05 65 65 63 63 92,000
2002/06/04 65 65 63 64 215,000
2002/06/03 64 65 63 63 231,000
2002/05/31 65 66 63 64 343,000
2002/05/30 68 68 65 65 374,000
2002/05/29 67 69 66 68 316,000
2002/05/28 72 73 66 66 1,282,000
2002/05/27 71 74 68 69 1,568,000
2002/05/24 65 72 65 70 1,813,000
2002/05/23 64 65 63 65 326,000
2002/05/22 63 63 62 63 262,000
2002/05/21 62 63 61 62 343,000
2002/05/20 58 63 58 61 359,000
2002/05/17 58 59 57 59 197,000
2002/05/16 57 58 57 58 149,000
2002/05/15 57 58 57 57 109,000
2002/05/14 58 59 57 57 94,000
2002/05/13 59 60 57 58 258,000
2002/05/10 59 60 58 59 174,000
2002/05/09 58 59 58 59 152,000
2002/05/08 57 58 57 58 87,000
2002/05/07 59 60 57 58 184,000
2002/05/02 60 61 60 61 183,000
2002/05/01 59 60 59 60 33,000
2002/04/30 59 61 58 59 295,000
2002/04/26 58 58 56 57 472,000
2002/04/25 61 61 58 59 500,000
2002/04/24 60 61 60 60 259,000
2002/04/23 59 61 59 60 247,000
2002/04/22 61 62 59 59 418,000
2002/04/19 62 63 61 63 268,000
2002/04/18 63 64 61 63 337,000
2002/04/17 63 64 61 64 312,000
2002/04/16 67 67 61 62 738,000
2002/04/15 64 68 64 66 1,564,000
2002/04/12 59 64 58 62 913,000
2002/04/11 58 60 58 59 253,000
2002/04/10 58 58 57 58 93,000
2002/04/09 58 58 56 58 187,000
2002/04/08 58 59 58 58 165,000
2002/04/05 57 59 56 58 309,000
2002/04/04 58 59 55 56 197,000
2002/04/03 53 56 53 55 213,000
2002/04/02 55 55 50 53 285,000
2002/04/01 56 57 55 55 100,000
2002/03/29 57 57 56 56 85,000
2002/03/28 57 58 56 57 116,000
2002/03/27 56 57 56 56 74,000
2002/03/26 57 58 56 57 122,000
2002/03/25 58 59 57 58 162,000
2002/03/22 58 59 57 57 174,000
2002/03/20 59 60 58 58 270,000
2002/03/19 58 59 57 58 218,000
2002/03/18 59 59 56 57 208,000
2002/03/15 57 60 57 58 122,000
2002/03/14 58 59 57 59 167,000
2002/03/13 61 61 58 58 306,000
2002/03/12 63 64 60 61 381,000
2002/03/11 57 62 57 62 690,000
2002/03/08 57 57 55 57 367,000
2002/03/07 58 58 56 57 219,000
2002/03/06 57 58 56 57 316,000
2002/03/05 57 59 56 56 502,000
2002/03/04 55 56 54 56 278,000
2002/03/01 56 56 53 55 200,000
2002/02/28 52 56 51 56 323,000
2002/02/27 51 52 49 52 139,000
2002/02/26 49 50 49 50 139,000
2002/02/25 50 50 49 49 173,000
2002/02/22 51 51 50 50 104,000
2002/02/21 50 51 50 51 88,000
2002/02/20 51 52 50 51 149,000
2002/02/19 51 52 51 52 63,000
2002/02/18 51 52 50 51 73,000
2002/02/15 51 52 51 51 126,000
2002/02/14 52 53 51 52 112,000
2002/02/13 50 53 50 52 59,000
2002/02/12 49 52 49 50 128,000
2002/02/08 49 51 49 49 86,000
2002/02/07 48 54 47 49 154,000
2002/02/06 48 48 47 48 90,000
2002/02/05 50 50 47 47 154,000
2002/02/04 51 52 49 49 108,000
2002/02/01 54 54 51 51 225,000
2002/01/31 55 55 52 52 263,000
2002/01/30 52 56 51 53 261,000
2002/01/29 60 60 54 54 423,000
2002/01/28 57 58 55 57 254,000
2002/01/25 53 55 53 55 191,000
2002/01/24 57 58 53 54 476,000
2002/01/23 56 63 56 57 895,000
2002/01/22 53 55 52 54 213,000
2002/01/21 53 54 51 53 160,000
2002/01/18 52 54 50 54 434,000
2002/01/17 50 53 49 53 565,000
2002/01/16 54 54 51 52 336,000
2002/01/15 53 55 52 54 267,000
2002/01/11 59 60 57 57 508,000
2002/01/10 52 63 51 60 964,000
2002/01/09 53 54 49 53 253,000
2002/01/08 54 57 52 54 318,000
2002/01/07 48 55 48 54 487,000
2002/01/04 45 48 45 47 153,000

このページの先頭へ