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 |
|---|---|---|---|---|---|
| 2006/12/29 | 86 | 89 | 86 | 87 | 153,000 |
| 2006/12/28 | 89 | 89 | 87 | 88 | 92,000 |
| 2006/12/27 | 89 | 91 | 88 | 89 | 219,000 |
| 2006/12/26 | 85 | 91 | 85 | 91 | 428,000 |
| 2006/12/25 | 90 | 91 | 86 | 87 | 660,000 |
| 2006/12/22 | 92 | 93 | 90 | 90 | 476,000 |
| 2006/12/21 | 93 | 94 | 92 | 92 | 372,000 |
| 2006/12/20 | 92 | 94 | 92 | 93 | 258,000 |
| 2006/12/19 | 95 | 95 | 93 | 93 | 372,000 |
| 2006/12/18 | 96 | 97 | 93 | 97 | 311,000 |
| 2006/12/15 | 97 | 97 | 95 | 96 | 272,000 |
| 2006/12/14 | 96 | 97 | 94 | 97 | 455,000 |
| 2006/12/13 | 93 | 97 | 93 | 97 | 504,000 |
| 2006/12/12 | 98 | 98 | 92 | 93 | 379,000 |
| 2006/12/11 | 99 | 99 | 95 | 95 | 871,000 |
| 2006/12/08 | 92 | 100 | 92 | 99 | 1,476,000 |
| 2006/12/07 | 91 | 93 | 90 | 92 | 170,000 |
| 2006/12/06 | 89 | 93 | 89 | 92 | 467,000 |
| 2006/12/05 | 90 | 91 | 87 | 88 | 196,000 |
| 2006/12/04 | 89 | 91 | 88 | 90 | 163,000 |
| 2006/12/01 | 91 | 91 | 88 | 89 | 331,000 |
| 2006/11/30 | 93 | 94 | 90 | 91 | 297,000 |
| 2006/11/29 | 90 | 93 | 89 | 93 | 693,000 |
| 2006/11/28 | 88 | 90 | 87 | 89 | 331,000 |
| 2006/11/27 | 87 | 90 | 86 | 90 | 342,000 |
| 2006/11/24 | 85 | 87 | 83 | 87 | 584,000 |
| 2006/11/22 | 80 | 88 | 79 | 88 | 436,000 |
| 2006/11/21 | 78 | 81 | 77 | 79 | 542,000 |
| 2006/11/20 | 82 | 82 | 76 | 76 | 808,000 |
| 2006/11/17 | 88 | 89 | 80 | 83 | 704,000 |
| 2006/11/16 | 91 | 91 | 88 | 90 | 294,000 |
| 2006/11/15 | 93 | 93 | 91 | 91 | 150,000 |
| 2006/11/14 | 90 | 93 | 90 | 93 | 174,000 |
| 2006/11/13 | 94 | 95 | 86 | 92 | 291,000 |
| 2006/11/10 | 96 | 97 | 94 | 95 | 208,000 |
| 2006/11/09 | 97 | 97 | 96 | 97 | 79,000 |
| 2006/11/08 | 99 | 99 | 97 | 97 | 172,000 |
| 2006/11/07 | 100 | 100 | 99 | 99 | 70,000 |
| 2006/11/06 | 99 | 100 | 99 | 99 | 58,000 |
| 2006/11/02 | 99 | 100 | 98 | 100 | 79,000 |
| 2006/11/01 | 99 | 100 | 99 | 99 | 82,000 |
| 2006/10/31 | 99 | 100 | 98 | 99 | 108,000 |
| 2006/10/30 | 99 | 100 | 99 | 100 | 78,000 |
| 2006/10/27 | 102 | 102 | 100 | 101 | 232,000 |
| 2006/10/26 | 102 | 103 | 100 | 102 | 238,000 |
| 2006/10/25 | 102 | 103 | 101 | 101 | 236,000 |
| 2006/10/24 | 103 | 103 | 101 | 101 | 163,000 |
| 2006/10/23 | 102 | 103 | 101 | 102 | 109,000 |
| 2006/10/20 | 103 | 103 | 102 | 102 | 246,000 |
| 2006/10/19 | 101 | 103 | 101 | 102 | 346,000 |
| 2006/10/18 | 100 | 101 | 99 | 101 | 217,000 |
| 2006/10/17 | 100 | 100 | 99 | 99 | 173,000 |
| 2006/10/16 | 98 | 100 | 98 | 100 | 202,000 |
| 2006/10/13 | 98 | 100 | 97 | 99 | 214,000 |
| 2006/10/12 | 95 | 96 | 92 | 96 | 311,000 |
| 2006/10/11 | 99 | 99 | 95 | 95 | 384,000 |
| 2006/10/10 | 100 | 101 | 99 | 99 | 249,000 |
| 2006/10/06 | 101 | 102 | 100 | 101 | 117,000 |
| 2006/10/05 | 102 | 102 | 100 | 101 | 134,000 |
| 2006/10/04 | 103 | 103 | 101 | 102 | 354,000 |
| 2006/10/03 | 104 | 105 | 103 | 103 | 181,000 |
| 2006/10/02 | 101 | 106 | 101 | 104 | 678,000 |
| 2006/09/29 | 101 | 102 | 100 | 102 | 427,000 |
| 2006/09/28 | 99 | 101 | 99 | 101 | 222,000 |
| 2006/09/27 | 99 | 100 | 98 | 99 | 214,000 |
| 2006/09/26 | 99 | 99 | 97 | 99 | 198,000 |
| 2006/09/25 | 99 | 100 | 98 | 98 | 219,000 |
| 2006/09/22 | 99 | 100 | 99 | 100 | 222,000 |
| 2006/09/21 | 101 | 101 | 99 | 100 | 204,000 |
| 2006/09/20 | 101 | 101 | 99 | 99 | 230,000 |
| 2006/09/19 | 102 | 103 | 101 | 101 | 127,000 |
| 2006/09/15 | 102 | 103 | 101 | 103 | 191,000 |
| 2006/09/14 | 102 | 103 | 100 | 102 | 254,000 |
| 2006/09/13 | 104 | 105 | 101 | 101 | 318,000 |
| 2006/09/12 | 106 | 106 | 103 | 104 | 212,000 |
| 2006/09/11 | 109 | 109 | 106 | 106 | 314,000 |
| 2006/09/08 | 108 | 110 | 107 | 110 | 252,000 |
| 2006/09/07 | 110 | 110 | 108 | 109 | 128,000 |
| 2006/09/06 | 111 | 111 | 109 | 109 | 163,000 |
| 2006/09/05 | 111 | 112 | 110 | 111 | 237,000 |
| 2006/09/04 | 107 | 111 | 107 | 109 | 286,000 |
| 2006/09/01 | 107 | 108 | 106 | 107 | 551,000 |
| 2006/08/31 | 106 | 107 | 105 | 107 | 87,000 |
| 2006/08/30 | 106 | 108 | 105 | 105 | 315,000 |
| 2006/08/29 | 104 | 106 | 104 | 105 | 275,000 |
| 2006/08/28 | 108 | 108 | 104 | 104 | 243,000 |
| 2006/08/25 | 110 | 111 | 108 | 109 | 367,000 |
| 2006/08/24 | 112 | 112 | 110 | 111 | 296,000 |
| 2006/08/23 | 112 | 112 | 111 | 112 | 242,000 |
| 2006/08/22 | 113 | 113 | 110 | 111 | 510,000 |
| 2006/08/21 | 111 | 114 | 110 | 111 | 750,000 |
| 2006/08/18 | 112 | 112 | 109 | 110 | 354,000 |
| 2006/08/17 | 113 | 114 | 109 | 111 | 762,000 |
| 2006/08/16 | 113 | 114 | 111 | 113 | 618,000 |
| 2006/08/15 | 106 | 114 | 105 | 113 | 1,251,000 |
| 2006/08/14 | 104 | 107 | 104 | 106 | 280,000 |
| 2006/08/11 | 105 | 108 | 103 | 104 | 905,000 |
| 2006/08/10 | 114 | 118 | 109 | 112 | 1,846,000 |
| 2006/08/09 | 101 | 116 | 99 | 113 | 3,304,000 |
| 2006/08/08 | 99 | 100 | 98 | 100 | 273,000 |
| 2006/08/07 | 103 | 103 | 99 | 99 | 328,000 |
| 2006/08/04 | 102 | 102 | 101 | 101 | 187,000 |
| 2006/08/03 | 104 | 104 | 101 | 101 | 485,000 |
| 2006/08/02 | 102 | 103 | 100 | 102 | 275,000 |
| 2006/08/01 | 99 | 104 | 99 | 103 | 620,000 |
| 2006/07/31 | 100 | 101 | 99 | 100 | 308,000 |
| 2006/07/28 | 100 | 100 | 97 | 98 | 280,000 |
| 2006/07/27 | 98 | 100 | 96 | 100 | 345,000 |
| 2006/07/26 | 99 | 100 | 98 | 98 | 238,000 |
| 2006/07/25 | 102 | 103 | 98 | 99 | 178,000 |
| 2006/07/24 | 99 | 102 | 99 | 100 | 108,000 |
| 2006/07/21 | 100 | 102 | 100 | 102 | 206,000 |
| 2006/07/20 | 99 | 104 | 99 | 104 | 607,000 |
| 2006/07/19 | 97 | 99 | 96 | 96 | 478,000 |
| 2006/07/18 | 100 | 102 | 97 | 97 | 640,000 |
| 2006/07/14 | 102 | 104 | 102 | 103 | 256,000 |
| 2006/07/13 | 105 | 107 | 103 | 106 | 329,000 |
| 2006/07/12 | 108 | 113 | 106 | 106 | 231,000 |
| 2006/07/11 | 112 | 112 | 108 | 108 | 136,000 |
| 2006/07/10 | 110 | 113 | 107 | 113 | 528,000 |
| 2006/07/07 | 116 | 116 | 113 | 114 | 154,000 |
| 2006/07/06 | 115 | 116 | 114 | 115 | 289,000 |
| 2006/07/05 | 117 | 118 | 116 | 116 | 295,000 |
| 2006/07/04 | 118 | 118 | 117 | 117 | 182,000 |
| 2006/07/03 | 116 | 117 | 116 | 116 | 137,000 |
| 2006/06/30 | 118 | 119 | 115 | 116 | 247,000 |
| 2006/06/29 | 116 | 117 | 115 | 117 | 161,000 |
| 2006/06/28 | 117 | 117 | 112 | 115 | 595,000 |
| 2006/06/27 | 118 | 119 | 117 | 118 | 190,000 |
| 2006/06/26 | 118 | 119 | 117 | 119 | 146,000 |
| 2006/06/23 | 119 | 120 | 117 | 118 | 242,000 |
| 2006/06/22 | 119 | 119 | 117 | 118 | 453,000 |
| 2006/06/21 | 119 | 120 | 116 | 116 | 174,000 |
| 2006/06/20 | 120 | 121 | 118 | 118 | 337,000 |
| 2006/06/19 | 117 | 121 | 116 | 121 | 573,000 |
| 2006/06/16 | 121 | 122 | 116 | 116 | 895,000 |
| 2006/06/15 | 108 | 116 | 108 | 114 | 1,372,000 |
| 2006/06/14 | 103 | 109 | 101 | 105 | 767,000 |
| 2006/06/13 | 105 | 107 | 102 | 103 | 430,000 |
| 2006/06/12 | 101 | 107 | 101 | 107 | 568,000 |
| 2006/06/09 | 99 | 103 | 98 | 103 | 691,000 |
| 2006/06/08 | 99 | 100 | 96 | 98 | 990,000 |
| 2006/06/07 | 102 | 105 | 101 | 101 | 442,000 |
| 2006/06/06 | 103 | 107 | 102 | 103 | 395,000 |
| 2006/06/05 | 105 | 107 | 104 | 107 | 254,000 |
| 2006/06/02 | 105 | 108 | 97 | 107 | 1,059,000 |
| 2006/06/01 | 115 | 115 | 105 | 106 | 834,000 |
| 2006/05/31 | 113 | 114 | 111 | 113 | 514,000 |
| 2006/05/30 | 117 | 118 | 116 | 117 | 319,000 |
| 2006/05/29 | 119 | 122 | 116 | 117 | 584,000 |
| 2006/05/26 | 120 | 124 | 117 | 121 | 584,000 |
| 2006/05/25 | 117 | 119 | 116 | 119 | 355,000 |
| 2006/05/24 | 115 | 118 | 115 | 116 | 204,000 |
| 2006/05/23 | 116 | 117 | 114 | 114 | 259,000 |
| 2006/05/22 | 121 | 122 | 116 | 116 | 311,000 |
| 2006/05/19 | 112 | 117 | 110 | 116 | 429,000 |
| 2006/05/18 | 110 | 114 | 108 | 112 | 562,000 |
| 2006/05/17 | 114 | 118 | 113 | 115 | 471,000 |
| 2006/05/16 | 124 | 124 | 108 | 114 | 555,000 |
| 2006/05/15 | 122 | 127 | 122 | 122 | 539,000 |
| 2006/05/12 | 126 | 128 | 123 | 125 | 733,000 |
| 2006/05/11 | 130 | 131 | 126 | 127 | 368,000 |
| 2006/05/10 | 130 | 133 | 128 | 129 | 698,000 |
| 2006/05/09 | 131 | 132 | 130 | 130 | 276,000 |
| 2006/05/08 | 135 | 136 | 132 | 132 | 463,000 |
| 2006/05/02 | 135 | 135 | 133 | 134 | 263,000 |
| 2006/05/01 | 136 | 137 | 133 | 135 | 536,000 |
| 2006/04/28 | 135 | 136 | 132 | 135 | 737,000 |
| 2006/04/27 | 130 | 135 | 129 | 134 | 387,000 |
| 2006/04/26 | 126 | 133 | 126 | 129 | 757,000 |
| 2006/04/25 | 125 | 128 | 123 | 125 | 326,000 |
| 2006/04/24 | 133 | 133 | 125 | 125 | 475,000 |
| 2006/04/21 | 132 | 133 | 127 | 129 | 318,000 |
| 2006/04/20 | 132 | 133 | 130 | 131 | 227,000 |
| 2006/04/19 | 135 | 135 | 133 | 134 | 168,000 |
| 2006/04/18 | 132 | 134 | 131 | 134 | 175,000 |
| 2006/04/17 | 138 | 138 | 132 | 133 | 254,000 |
| 2006/04/14 | 136 | 139 | 136 | 138 | 215,000 |
| 2006/04/13 | 136 | 137 | 135 | 136 | 163,000 |
| 2006/04/12 | 139 | 139 | 135 | 135 | 218,000 |
| 2006/04/11 | 140 | 140 | 138 | 138 | 141,000 |
| 2006/04/10 | 137 | 139 | 137 | 139 | 162,000 |
| 2006/04/07 | 140 | 140 | 137 | 139 | 115,000 |
| 2006/04/06 | 142 | 143 | 140 | 140 | 240,000 |
| 2006/04/05 | 142 | 145 | 141 | 141 | 745,000 |
| 2006/04/04 | 138 | 143 | 137 | 140 | 1,255,000 |
| 2006/04/03 | 136 | 138 | 135 | 136 | 758,000 |
| 2006/03/31 | 135 | 136 | 133 | 135 | 274,000 |
| 2006/03/30 | 136 | 138 | 135 | 136 | 566,000 |
| 2006/03/29 | 135 | 137 | 133 | 134 | 1,579,000 |
| 2006/03/28 | 125 | 130 | 124 | 128 | 478,000 |
| 2006/03/27 | 128 | 128 | 125 | 125 | 263,000 |
| 2006/03/24 | 126 | 127 | 126 | 126 | 166,000 |
| 2006/03/23 | 128 | 129 | 125 | 127 | 232,000 |
| 2006/03/22 | 127 | 127 | 126 | 127 | 155,000 |
| 2006/03/20 | 126 | 127 | 125 | 126 | 217,000 |
| 2006/03/17 | 126 | 131 | 126 | 126 | 827,000 |
| 2006/03/16 | 127 | 128 | 125 | 127 | 227,000 |
| 2006/03/15 | 126 | 127 | 125 | 125 | 144,000 |
| 2006/03/14 | 127 | 128 | 126 | 126 | 236,000 |
| 2006/03/13 | 125 | 127 | 125 | 127 | 247,000 |
| 2006/03/10 | 121 | 125 | 121 | 124 | 159,000 |
| 2006/03/09 | 119 | 125 | 119 | 123 | 345,000 |
| 2006/03/08 | 118 | 119 | 117 | 118 | 141,000 |
| 2006/03/07 | 122 | 122 | 119 | 119 | 198,000 |
| 2006/03/06 | 119 | 120 | 118 | 120 | 138,000 |
| 2006/03/03 | 118 | 120 | 115 | 119 | 206,000 |
| 2006/03/02 | 124 | 124 | 119 | 119 | 314,000 |
| 2006/03/01 | 122 | 125 | 121 | 122 | 352,000 |
| 2006/02/28 | 128 | 130 | 124 | 126 | 355,000 |
| 2006/02/27 | 127 | 132 | 125 | 127 | 523,000 |
| 2006/02/24 | 124 | 126 | 123 | 126 | 546,000 |
| 2006/02/23 | 118 | 126 | 118 | 124 | 813,000 |
| 2006/02/22 | 115 | 118 | 110 | 117 | 785,000 |
| 2006/02/21 | 98 | 111 | 96 | 110 | 2,401,000 |
| 2006/02/20 | 116 | 116 | 95 | 98 | 1,658,000 |
| 2006/02/17 | 126 | 126 | 116 | 117 | 813,000 |
| 2006/02/16 | 126 | 126 | 122 | 125 | 246,000 |
| 2006/02/15 | 132 | 134 | 126 | 128 | 706,000 |
| 2006/02/14 | 121 | 129 | 116 | 127 | 2,021,000 |
| 2006/02/13 | 140 | 140 | 131 | 131 | 584,000 |
| 2006/02/10 | 144 | 144 | 139 | 140 | 478,000 |
| 2006/02/09 | 144 | 147 | 143 | 144 | 484,000 |
| 2006/02/08 | 145 | 146 | 142 | 142 | 722,000 |
| 2006/02/07 | 146 | 146 | 145 | 145 | 482,000 |
| 2006/02/06 | 147 | 147 | 145 | 146 | 385,000 |
| 2006/02/03 | 147 | 148 | 146 | 146 | 541,000 |
| 2006/02/02 | 148 | 150 | 146 | 148 | 970,000 |
| 2006/02/01 | 147 | 150 | 147 | 147 | 973,000 |
| 2006/01/31 | 145 | 153 | 145 | 150 | 1,745,000 |
| 2006/01/30 | 146 | 147 | 145 | 145 | 702,000 |
| 2006/01/27 | 149 | 149 | 145 | 146 | 455,000 |
| 2006/01/26 | 147 | 149 | 145 | 147 | 239,000 |
| 2006/01/25 | 145 | 148 | 144 | 145 | 933,000 |
| 2006/01/24 | 137 | 143 | 137 | 142 | 442,000 |
| 2006/01/23 | 138 | 143 | 135 | 137 | 649,000 |
| 2006/01/20 | 149 | 152 | 145 | 146 | 679,000 |
| 2006/01/19 | 133 | 150 | 132 | 149 | 841,000 |
| 2006/01/18 | 152 | 153 | 127 | 138 | 2,125,000 |
| 2006/01/17 | 160 | 160 | 155 | 155 | 839,000 |
| 2006/01/16 | 163 | 163 | 160 | 160 | 930,000 |
| 2006/01/13 | 158 | 162 | 157 | 159 | 1,520,000 |
| 2006/01/12 | 160 | 160 | 157 | 157 | 1,340,000 |
| 2006/01/11 | 165 | 165 | 158 | 161 | 2,191,000 |
| 2006/01/10 | 159 | 167 | 157 | 164 | 4,294,000 |
| 2006/01/06 | 152 | 160 | 152 | 155 | 4,249,000 |
| 2006/01/05 | 154 | 155 | 151 | 152 | 1,814,000 |
| 2006/01/04 | 155 | 156 | 154 | 154 | 361,000 |