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 |
|---|---|---|---|---|---|
| 2003/12/30 | 81 | 82 | 79 | 80 | 1,133,000 |
| 2003/12/29 | 74 | 80 | 73 | 80 | 1,151,000 |
| 2003/12/26 | 71 | 74 | 70 | 72 | 404,000 |
| 2003/12/25 | 66 | 74 | 65 | 71 | 503,000 |
| 2003/12/24 | 64 | 67 | 63 | 67 | 342,000 |
| 2003/12/22 | 66 | 67 | 63 | 67 | 380,000 |
| 2003/12/19 | 69 | 70 | 66 | 66 | 248,000 |
| 2003/12/18 | 74 | 74 | 70 | 70 | 244,000 |
| 2003/12/17 | 75 | 75 | 73 | 74 | 747,000 |
| 2003/12/16 | 73 | 75 | 72 | 74 | 772,000 |
| 2003/12/15 | 74 | 77 | 71 | 74 | 1,016,000 |
| 2003/12/12 | 70 | 70 | 66 | 69 | 834,000 |
| 2003/12/11 | 66 | 72 | 64 | 71 | 2,396,000 |
| 2003/12/10 | 59 | 60 | 57 | 57 | 219,000 |
| 2003/12/09 | 59 | 60 | 59 | 59 | 57,000 |
| 2003/12/08 | 59 | 60 | 58 | 60 | 132,000 |
| 2003/12/05 | 60 | 61 | 60 | 61 | 63,000 |
| 2003/12/04 | 60 | 61 | 59 | 60 | 233,000 |
| 2003/12/03 | 60 | 61 | 60 | 61 | 80,000 |
| 2003/12/02 | 61 | 63 | 60 | 61 | 130,000 |
| 2003/12/01 | 63 | 63 | 58 | 61 | 167,000 |
| 2003/11/28 | 65 | 65 | 62 | 64 | 141,000 |
| 2003/11/27 | 61 | 65 | 61 | 64 | 550,000 |
| 2003/11/26 | 58 | 60 | 58 | 60 | 266,000 |
| 2003/11/25 | 58 | 59 | 57 | 58 | 408,000 |
| 2003/11/21 | 56 | 56 | 54 | 55 | 412,000 |
| 2003/11/20 | 56 | 58 | 56 | 57 | 181,000 |
| 2003/11/19 | 56 | 58 | 55 | 58 | 133,000 |
| 2003/11/18 | 56 | 59 | 55 | 57 | 299,000 |
| 2003/11/17 | 65 | 65 | 59 | 61 | 476,000 |
| 2003/11/14 | 67 | 68 | 66 | 66 | 118,000 |
| 2003/11/13 | 66 | 68 | 66 | 67 | 48,000 |
| 2003/11/12 | 67 | 70 | 66 | 66 | 109,000 |
| 2003/11/11 | 70 | 70 | 65 | 69 | 371,000 |
| 2003/11/10 | 69 | 72 | 69 | 71 | 158,000 |
| 2003/11/07 | 70 | 70 | 69 | 70 | 101,000 |
| 2003/11/06 | 70 | 70 | 69 | 70 | 129,000 |
| 2003/11/05 | 71 | 71 | 70 | 71 | 117,000 |
| 2003/11/04 | 70 | 71 | 70 | 71 | 192,000 |
| 2003/10/31 | 70 | 71 | 69 | 70 | 147,000 |
| 2003/10/30 | 70 | 71 | 69 | 71 | 145,000 |
| 2003/10/29 | 69 | 71 | 69 | 70 | 347,000 |
| 2003/10/28 | 71 | 71 | 69 | 71 | 291,000 |
| 2003/10/27 | 72 | 74 | 70 | 72 | 140,000 |
| 2003/10/24 | 71 | 73 | 71 | 72 | 190,000 |
| 2003/10/23 | 75 | 76 | 71 | 71 | 517,000 |
| 2003/10/22 | 77 | 77 | 76 | 76 | 180,000 |
| 2003/10/21 | 78 | 79 | 76 | 77 | 305,000 |
| 2003/10/20 | 78 | 79 | 76 | 77 | 362,000 |
| 2003/10/17 | 76 | 78 | 75 | 77 | 453,000 |
| 2003/10/16 | 76 | 78 | 75 | 76 | 258,000 |
| 2003/10/15 | 77 | 77 | 75 | 76 | 278,000 |
| 2003/10/14 | 78 | 78 | 76 | 77 | 270,000 |
| 2003/10/10 | 78 | 79 | 77 | 78 | 218,000 |
| 2003/10/09 | 79 | 79 | 78 | 79 | 217,000 |
| 2003/10/08 | 80 | 81 | 79 | 79 | 549,000 |
| 2003/10/07 | 82 | 83 | 79 | 80 | 757,000 |
| 2003/10/06 | 77 | 79 | 75 | 79 | 422,000 |
| 2003/10/03 | 77 | 77 | 75 | 75 | 268,000 |
| 2003/10/02 | 75 | 76 | 75 | 76 | 163,000 |
| 2003/10/01 | 77 | 77 | 75 | 75 | 105,000 |
| 2003/09/30 | 76 | 78 | 75 | 77 | 123,000 |
| 2003/09/29 | 76 | 77 | 75 | 75 | 192,000 |
| 2003/09/26 | 73 | 75 | 73 | 75 | 240,000 |
| 2003/09/25 | 77 | 77 | 74 | 74 | 445,000 |
| 2003/09/24 | 79 | 81 | 78 | 78 | 348,000 |
| 2003/09/22 | 79 | 81 | 79 | 79 | 458,000 |
| 2003/09/19 | 83 | 83 | 76 | 78 | 1,043,000 |
| 2003/09/18 | 83 | 83 | 80 | 81 | 751,000 |
| 2003/09/17 | 82 | 85 | 79 | 81 | 1,966,000 |
| 2003/09/16 | 75 | 77 | 74 | 77 | 455,000 |
| 2003/09/12 | 73 | 75 | 73 | 75 | 155,000 |
| 2003/09/11 | 74 | 75 | 73 | 75 | 459,000 |
| 2003/09/10 | 73 | 74 | 72 | 73 | 229,000 |
| 2003/09/09 | 73 | 74 | 72 | 74 | 140,000 |
| 2003/09/08 | 73 | 74 | 72 | 74 | 301,000 |
| 2003/09/05 | 75 | 75 | 73 | 74 | 331,000 |
| 2003/09/04 | 77 | 77 | 73 | 75 | 415,000 |
| 2003/09/03 | 76 | 76 | 74 | 76 | 516,000 |
| 2003/09/02 | 76 | 77 | 74 | 75 | 417,000 |
| 2003/09/01 | 74 | 76 | 74 | 76 | 452,000 |
| 2003/08/29 | 74 | 75 | 74 | 75 | 214,000 |
| 2003/08/28 | 75 | 76 | 73 | 74 | 505,000 |
| 2003/08/27 | 73 | 77 | 72 | 75 | 1,789,000 |
| 2003/08/26 | 73 | 74 | 72 | 72 | 237,000 |
| 2003/08/25 | 73 | 74 | 72 | 73 | 420,000 |
| 2003/08/22 | 74 | 75 | 72 | 73 | 487,000 |
| 2003/08/21 | 72 | 77 | 71 | 74 | 2,126,000 |
| 2003/08/20 | 71 | 71 | 68 | 71 | 448,000 |
| 2003/08/19 | 70 | 72 | 68 | 71 | 991,000 |
| 2003/08/18 | 67 | 68 | 66 | 68 | 304,000 |
| 2003/08/15 | 66 | 67 | 65 | 67 | 100,000 |
| 2003/08/14 | 66 | 66 | 64 | 66 | 216,000 |
| 2003/08/13 | 67 | 67 | 65 | 66 | 114,000 |
| 2003/08/12 | 68 | 68 | 65 | 66 | 478,000 |
| 2003/08/11 | 64 | 70 | 63 | 69 | 613,000 |
| 2003/08/08 | 63 | 64 | 62 | 64 | 82,000 |
| 2003/08/07 | 63 | 65 | 62 | 63 | 121,000 |
| 2003/08/06 | 64 | 65 | 63 | 65 | 121,000 |
| 2003/08/05 | 66 | 66 | 63 | 65 | 150,000 |
| 2003/08/04 | 66 | 66 | 64 | 66 | 133,000 |
| 2003/08/01 | 66 | 67 | 65 | 66 | 121,000 |
| 2003/07/31 | 66 | 67 | 65 | 67 | 160,000 |
| 2003/07/30 | 66 | 67 | 65 | 67 | 80,000 |
| 2003/07/29 | 66 | 67 | 65 | 67 | 97,000 |
| 2003/07/28 | 68 | 68 | 66 | 67 | 131,000 |
| 2003/07/25 | 66 | 67 | 65 | 67 | 202,000 |
| 2003/07/24 | 64 | 66 | 64 | 66 | 470,000 |
| 2003/07/23 | 62 | 64 | 61 | 63 | 188,000 |
| 2003/07/22 | 63 | 64 | 62 | 63 | 168,000 |
| 2003/07/18 | 61 | 64 | 61 | 63 | 514,000 |
| 2003/07/17 | 67 | 68 | 65 | 66 | 344,000 |
| 2003/07/16 | 70 | 70 | 67 | 69 | 127,000 |
| 2003/07/15 | 67 | 71 | 67 | 70 | 373,000 |
| 2003/07/14 | 69 | 69 | 67 | 69 | 149,000 |
| 2003/07/11 | 69 | 69 | 67 | 69 | 151,000 |
| 2003/07/10 | 67 | 70 | 67 | 69 | 249,000 |
| 2003/07/09 | 69 | 70 | 67 | 68 | 380,000 |
| 2003/07/08 | 73 | 73 | 68 | 69 | 523,000 |
| 2003/07/07 | 72 | 73 | 71 | 72 | 439,000 |
| 2003/07/04 | 68 | 72 | 67 | 71 | 654,000 |
| 2003/07/03 | 72 | 74 | 69 | 70 | 719,000 |
| 2003/07/02 | 73 | 75 | 71 | 72 | 844,000 |
| 2003/07/01 | 74 | 75 | 72 | 73 | 573,000 |
| 2003/06/30 | 76 | 78 | 71 | 74 | 1,349,000 |
| 2003/06/27 | 70 | 75 | 69 | 75 | 943,000 |
| 2003/06/26 | 70 | 70 | 68 | 69 | 262,000 |
| 2003/06/25 | 69 | 71 | 69 | 71 | 422,000 |
| 2003/06/24 | 71 | 71 | 69 | 70 | 723,000 |
| 2003/06/23 | 69 | 72 | 68 | 72 | 638,000 |
| 2003/06/20 | 67 | 69 | 66 | 68 | 573,000 |
| 2003/06/19 | 68 | 68 | 65 | 66 | 524,000 |
| 2003/06/18 | 70 | 70 | 67 | 68 | 452,000 |
| 2003/06/17 | 72 | 73 | 67 | 70 | 1,635,000 |
| 2003/06/16 | 77 | 79 | 71 | 71 | 2,351,000 |
| 2003/06/13 | 67 | 72 | 66 | 71 | 1,804,000 |
| 2003/06/12 | 67 | 70 | 65 | 66 | 1,006,000 |
| 2003/06/11 | 62 | 68 | 62 | 65 | 1,455,000 |
| 2003/06/10 | 62 | 62 | 60 | 62 | 394,000 |
| 2003/06/09 | 60 | 63 | 60 | 61 | 753,000 |
| 2003/06/06 | 58 | 61 | 58 | 59 | 1,360,000 |
| 2003/06/05 | 57 | 58 | 56 | 57 | 306,000 |
| 2003/06/04 | 57 | 58 | 56 | 57 | 425,000 |
| 2003/06/03 | 57 | 57 | 56 | 57 | 241,000 |
| 2003/06/02 | 58 | 59 | 56 | 58 | 366,000 |
| 2003/05/30 | 59 | 60 | 56 | 58 | 734,000 |
| 2003/05/29 | 57 | 61 | 56 | 59 | 1,204,000 |
| 2003/05/28 | 57 | 57 | 56 | 57 | 253,000 |
| 2003/05/27 | 57 | 57 | 55 | 56 | 481,000 |
| 2003/05/26 | 56 | 60 | 55 | 59 | 832,000 |
| 2003/05/23 | 55 | 56 | 55 | 55 | 71,000 |
| 2003/05/22 | 53 | 56 | 53 | 55 | 403,000 |
| 2003/05/21 | 53 | 54 | 53 | 54 | 268,000 |
| 2003/05/20 | 55 | 55 | 53 | 55 | 209,000 |
| 2003/05/19 | 56 | 56 | 54 | 55 | 368,000 |
| 2003/05/16 | 54 | 56 | 54 | 56 | 382,000 |
| 2003/05/15 | 54 | 54 | 53 | 54 | 223,000 |
| 2003/05/14 | 54 | 55 | 53 | 54 | 210,000 |
| 2003/05/13 | 55 | 56 | 53 | 53 | 333,000 |
| 2003/05/12 | 53 | 54 | 53 | 54 | 294,000 |
| 2003/05/09 | 52 | 53 | 52 | 52 | 161,000 |
| 2003/05/08 | 54 | 54 | 52 | 53 | 284,000 |
| 2003/05/07 | 54 | 54 | 52 | 54 | 346,000 |
| 2003/05/06 | 54 | 54 | 53 | 54 | 187,000 |
| 2003/05/02 | 52 | 55 | 52 | 53 | 523,000 |
| 2003/05/01 | 53 | 53 | 52 | 52 | 179,000 |
| 2003/04/30 | 52 | 54 | 52 | 54 | 381,000 |
| 2003/04/28 | 54 | 54 | 51 | 52 | 438,000 |
| 2003/04/25 | 56 | 57 | 52 | 53 | 855,000 |
| 2003/04/24 | 54 | 58 | 53 | 56 | 1,763,000 |
| 2003/04/23 | 51 | 53 | 50 | 52 | 718,000 |
| 2003/04/22 | 51 | 51 | 50 | 50 | 245,000 |
| 2003/04/21 | 48 | 51 | 47 | 51 | 547,000 |
| 2003/04/18 | 50 | 51 | 49 | 50 | 212,000 |
| 2003/04/17 | 51 | 51 | 49 | 50 | 172,000 |
| 2003/04/16 | 50 | 52 | 50 | 50 | 206,000 |
| 2003/04/15 | 51 | 52 | 50 | 52 | 154,000 |
| 2003/04/14 | 53 | 53 | 50 | 51 | 441,000 |
| 2003/04/11 | 52 | 53 | 51 | 52 | 670,000 |
| 2003/04/10 | 53 | 53 | 51 | 51 | 580,000 |
| 2003/04/09 | 49 | 55 | 49 | 53 | 1,603,000 |
| 2003/04/08 | 52 | 52 | 49 | 49 | 498,000 |
| 2003/04/07 | 48 | 53 | 48 | 53 | 1,224,000 |
| 2003/04/04 | 48 | 48 | 47 | 47 | 124,000 |
| 2003/04/03 | 48 | 48 | 47 | 47 | 367,000 |
| 2003/04/02 | 48 | 49 | 47 | 48 | 49,000 |
| 2003/04/01 | 48 | 48 | 47 | 47 | 74,000 |
| 2003/03/31 | 50 | 50 | 48 | 48 | 74,000 |
| 2003/03/28 | 49 | 50 | 48 | 50 | 159,000 |
| 2003/03/27 | 47 | 49 | 47 | 48 | 194,000 |
| 2003/03/26 | 48 | 48 | 47 | 48 | 94,000 |
| 2003/03/25 | 46 | 49 | 46 | 47 | 181,000 |
| 2003/03/24 | 45 | 50 | 45 | 49 | 365,000 |
| 2003/03/20 | 45 | 46 | 44 | 44 | 114,000 |
| 2003/03/19 | 45 | 45 | 44 | 45 | 71,000 |
| 2003/03/18 | 45 | 46 | 45 | 45 | 46,000 |
| 2003/03/17 | 46 | 46 | 44 | 44 | 140,000 |
| 2003/03/14 | 47 | 47 | 46 | 46 | 52,000 |
| 2003/03/13 | 47 | 47 | 46 | 47 | 62,000 |
| 2003/03/12 | 44 | 47 | 44 | 47 | 55,000 |
| 2003/03/11 | 45 | 45 | 44 | 45 | 97,000 |
| 2003/03/10 | 47 | 47 | 45 | 46 | 106,000 |
| 2003/03/07 | 50 | 50 | 48 | 48 | 110,000 |
| 2003/03/06 | 50 | 50 | 48 | 50 | 95,000 |
| 2003/03/05 | 49 | 49 | 48 | 49 | 62,000 |
| 2003/03/04 | 50 | 50 | 48 | 49 | 118,000 |
| 2003/03/03 | 51 | 51 | 46 | 49 | 120,000 |
| 2003/02/28 | 49 | 53 | 46 | 49 | 151,000 |
| 2003/02/27 | 47 | 48 | 47 | 48 | 72,000 |
| 2003/02/26 | 50 | 50 | 48 | 49 | 149,000 |
| 2003/02/25 | 53 | 53 | 50 | 50 | 167,000 |
| 2003/02/24 | 54 | 54 | 53 | 54 | 71,000 |
| 2003/02/21 | 56 | 58 | 54 | 54 | 460,000 |
| 2003/02/20 | 53 | 54 | 52 | 53 | 144,000 |
| 2003/02/19 | 54 | 54 | 53 | 53 | 71,000 |
| 2003/02/18 | 54 | 55 | 54 | 54 | 107,000 |
| 2003/02/17 | 53 | 55 | 53 | 54 | 135,000 |
| 2003/02/14 | 52 | 55 | 52 | 53 | 173,000 |
| 2003/02/13 | 55 | 56 | 53 | 53 | 217,000 |
| 2003/02/12 | 56 | 58 | 54 | 56 | 719,000 |
| 2003/02/10 | 54 | 57 | 53 | 56 | 623,000 |
| 2003/02/07 | 49 | 52 | 49 | 50 | 563,000 |
| 2003/02/06 | 46 | 49 | 46 | 47 | 215,000 |
| 2003/02/05 | 45 | 46 | 45 | 45 | 117,000 |
| 2003/02/04 | 44 | 45 | 44 | 45 | 76,000 |
| 2003/02/03 | 46 | 46 | 44 | 46 | 77,000 |
| 2003/01/31 | 45 | 46 | 44 | 46 | 50,000 |
| 2003/01/30 | 45 | 46 | 44 | 46 | 101,000 |
| 2003/01/29 | 47 | 47 | 46 | 46 | 132,000 |
| 2003/01/28 | 46 | 46 | 44 | 46 | 116,000 |
| 2003/01/27 | 46 | 46 | 44 | 45 | 119,000 |
| 2003/01/24 | 47 | 47 | 46 | 47 | 72,000 |
| 2003/01/23 | 47 | 48 | 47 | 47 | 46,000 |
| 2003/01/22 | 50 | 50 | 47 | 48 | 191,000 |
| 2003/01/21 | 48 | 50 | 48 | 50 | 219,000 |
| 2003/01/20 | 45 | 50 | 45 | 48 | 353,000 |
| 2003/01/17 | 44 | 45 | 44 | 45 | 119,000 |
| 2003/01/16 | 45 | 45 | 44 | 44 | 47,000 |
| 2003/01/15 | 44 | 45 | 43 | 44 | 84,000 |
| 2003/01/14 | 44 | 44 | 42 | 42 | 78,000 |
| 2003/01/10 | 43 | 45 | 43 | 44 | 191,000 |
| 2003/01/09 | 43 | 43 | 42 | 43 | 31,000 |
| 2003/01/08 | 43 | 43 | 42 | 43 | 54,000 |
| 2003/01/07 | 45 | 45 | 44 | 44 | 69,000 |
| 2003/01/06 | 44 | 45 | 44 | 45 | 9,000 |