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 |
---|---|---|---|---|---|
2010/12/30 | 22 | 23 | 22 | 23 | 199,000 |
2010/12/29 | 23 | 23 | 22 | 22 | 73,000 |
2010/12/28 | 22 | 24 | 22 | 24 | 205,000 |
2010/12/27 | 23 | 24 | 22 | 24 | 199,000 |
2010/12/24 | 23 | 24 | 22 | 24 | 380,000 |
2010/12/22 | 23 | 24 | 23 | 23 | 376,000 |
2010/12/21 | 23 | 24 | 23 | 24 | 119,000 |
2010/12/20 | 25 | 25 | 23 | 24 | 240,000 |
2010/12/17 | 24 | 25 | 23 | 25 | 656,000 |
2010/12/16 | 25 | 25 | 25 | 25 | 109,000 |
2010/12/15 | 25 | 26 | 24 | 26 | 270,000 |
2010/12/14 | 25 | 26 | 25 | 26 | 334,000 |
2010/12/13 | 26 | 26 | 24 | 26 | 437,000 |
2010/12/10 | 25 | 26 | 24 | 25 | 691,000 |
2010/12/09 | 24 | 25 | 23 | 25 | 654,000 |
2010/12/08 | 22 | 24 | 22 | 24 | 518,000 |
2010/12/07 | 22 | 23 | 22 | 22 | 116,000 |
2010/12/06 | 22 | 23 | 21 | 23 | 221,000 |
2010/12/03 | 22 | 23 | 22 | 22 | 115,000 |
2010/12/02 | 23 | 23 | 22 | 22 | 455,000 |
2010/12/01 | 22 | 23 | 22 | 22 | 69,000 |
2010/11/30 | 23 | 23 | 22 | 22 | 145,000 |
2010/11/29 | 22 | 24 | 22 | 23 | 555,000 |
2010/11/26 | 23 | 23 | 22 | 22 | 474,000 |
2010/11/25 | 22 | 23 | 22 | 23 | 498,000 |
2010/11/24 | 22 | 22 | 21 | 21 | 212,000 |
2010/11/22 | 22 | 23 | 21 | 22 | 492,000 |
2010/11/19 | 22 | 22 | 21 | 21 | 168,000 |
2010/11/18 | 21 | 22 | 20 | 22 | 231,000 |
2010/11/17 | 21 | 21 | 20 | 21 | 167,000 |
2010/11/16 | 21 | 22 | 21 | 22 | 46,000 |
2010/11/15 | 21 | 21 | 20 | 21 | 365,000 |
2010/11/12 | 22 | 22 | 21 | 21 | 579,000 |
2010/11/11 | 23 | 24 | 22 | 22 | 856,000 |
2010/11/10 | 21 | 23 | 21 | 23 | 628,000 |
2010/11/09 | 22 | 22 | 21 | 21 | 287,000 |
2010/11/08 | 21 | 22 | 20 | 22 | 494,000 |
2010/11/05 | 19 | 21 | 19 | 20 | 463,000 |
2010/11/04 | 19 | 20 | 19 | 19 | 84,000 |
2010/11/02 | 20 | 21 | 20 | 20 | 533,000 |
2010/11/01 | 20 | 21 | 20 | 20 | 118,000 |
2010/10/29 | 20 | 21 | 20 | 20 | 52,000 |
2010/10/28 | 21 | 21 | 20 | 20 | 110,000 |
2010/10/27 | 21 | 21 | 20 | 20 | 136,000 |
2010/10/26 | 21 | 21 | 20 | 21 | 197,000 |
2010/10/25 | 20 | 22 | 20 | 21 | 444,000 |
2010/10/22 | 20 | 21 | 20 | 20 | 101,000 |
2010/10/21 | 20 | 21 | 20 | 21 | 53,000 |
2010/10/20 | 20 | 21 | 20 | 20 | 217,000 |
2010/10/19 | 20 | 22 | 20 | 21 | 780,000 |
2010/10/18 | 18 | 19 | 18 | 19 | 150,000 |
2010/10/15 | 19 | 19 | 19 | 19 | 289,000 |
2010/10/14 | 19 | 20 | 18 | 20 | 315,000 |
2010/10/13 | 19 | 20 | 19 | 19 | 575,000 |
2010/10/12 | 20 | 21 | 19 | 20 | 299,000 |
2010/10/08 | 20 | 20 | 19 | 20 | 209,000 |
2010/10/07 | 20 | 21 | 20 | 20 | 335,000 |
2010/10/06 | 20 | 21 | 19 | 20 | 700,000 |
2010/10/05 | 21 | 21 | 20 | 20 | 312,000 |
2010/10/04 | 21 | 22 | 20 | 22 | 621,000 |
2010/10/01 | 22 | 22 | 21 | 21 | 162,000 |
2010/09/30 | 22 | 23 | 21 | 21 | 550,000 |
2010/09/29 | 23 | 23 | 22 | 22 | 171,000 |
2010/09/28 | 23 | 23 | 22 | 23 | 106,000 |
2010/09/27 | 23 | 23 | 22 | 23 | 305,000 |
2010/09/24 | 23 | 24 | 23 | 23 | 424,000 |
2010/09/22 | 24 | 25 | 23 | 25 | 466,000 |
2010/09/21 | 26 | 26 | 25 | 25 | 314,000 |
2010/09/17 | 26 | 27 | 25 | 26 | 339,000 |
2010/09/16 | 27 | 27 | 25 | 26 | 390,000 |
2010/09/15 | 26 | 27 | 24 | 26 | 493,000 |
2010/09/14 | 24 | 28 | 24 | 26 | 1,819,000 |
2010/09/13 | 23 | 24 | 23 | 24 | 104,000 |
2010/09/10 | 23 | 24 | 23 | 24 | 87,000 |
2010/09/09 | 23 | 24 | 22 | 24 | 135,000 |
2010/09/08 | 23 | 24 | 22 | 24 | 56,000 |
2010/09/07 | 24 | 24 | 23 | 23 | 12,000 |
2010/09/06 | 23 | 24 | 23 | 23 | 50,000 |
2010/09/03 | 23 | 24 | 23 | 24 | 39,000 |
2010/09/02 | 24 | 24 | 23 | 23 | 107,000 |
2010/09/01 | 23 | 24 | 23 | 24 | 42,000 |
2010/08/31 | 23 | 23 | 22 | 23 | 221,000 |
2010/08/30 | 23 | 24 | 23 | 24 | 227,000 |
2010/08/27 | 23 | 23 | 22 | 23 | 116,000 |
2010/08/26 | 22 | 23 | 22 | 23 | 71,000 |
2010/08/25 | 22 | 23 | 22 | 23 | 253,000 |
2010/08/24 | 22 | 23 | 22 | 22 | 134,000 |
2010/08/23 | 24 | 24 | 22 | 22 | 497,000 |
2010/08/20 | 23 | 24 | 23 | 24 | 96,000 |
2010/08/19 | 23 | 24 | 23 | 24 | 54,000 |
2010/08/18 | 23 | 24 | 23 | 23 | 55,000 |
2010/08/17 | 23 | 23 | 22 | 23 | 141,000 |
2010/08/16 | 23 | 24 | 23 | 23 | 91,000 |
2010/08/13 | 23 | 24 | 23 | 24 | 101,000 |
2010/08/12 | 24 | 25 | 23 | 23 | 290,000 |
2010/08/11 | 25 | 25 | 24 | 25 | 207,000 |
2010/08/10 | 25 | 26 | 25 | 26 | 69,000 |
2010/08/09 | 26 | 27 | 25 | 25 | 55,000 |
2010/08/06 | 26 | 27 | 26 | 26 | 75,000 |
2010/08/05 | 26 | 27 | 25 | 26 | 166,000 |
2010/08/04 | 27 | 27 | 26 | 26 | 119,000 |
2010/08/03 | 25 | 27 | 24 | 26 | 437,000 |
2010/08/02 | 24 | 25 | 24 | 25 | 311,000 |
2010/07/30 | 24 | 25 | 24 | 24 | 136,000 |
2010/07/29 | 24 | 25 | 23 | 24 | 471,000 |
2010/07/28 | 24 | 24 | 23 | 24 | 252,000 |
2010/07/27 | 23 | 23 | 22 | 23 | 206,000 |
2010/07/26 | 23 | 23 | 22 | 23 | 224,000 |
2010/07/23 | 21 | 23 | 21 | 22 | 231,000 |
2010/07/22 | 21 | 22 | 21 | 21 | 364,000 |
2010/07/21 | 22 | 23 | 21 | 23 | 394,000 |
2010/07/20 | 23 | 23 | 21 | 21 | 499,000 |
2010/07/16 | 24 | 24 | 22 | 23 | 757,000 |
2010/07/15 | 24 | 24 | 24 | 24 | 234,000 |
2010/07/14 | 24 | 25 | 23 | 23 | 809,000 |
2010/07/13 | 24 | 25 | 23 | 24 | 395,000 |
2010/07/12 | 25 | 25 | 24 | 24 | 93,000 |
2010/07/09 | 25 | 25 | 24 | 25 | 142,000 |
2010/07/08 | 23 | 25 | 23 | 25 | 805,000 |
2010/07/07 | 25 | 25 | 23 | 23 | 334,000 |
2010/07/06 | 24 | 25 | 23 | 25 | 350,000 |
2010/07/05 | 26 | 26 | 24 | 25 | 761,000 |
2010/07/02 | 26 | 27 | 25 | 26 | 313,000 |
2010/07/01 | 27 | 28 | 26 | 27 | 240,000 |
2010/06/30 | 27 | 28 | 26 | 28 | 347,000 |
2010/06/29 | 28 | 28 | 26 | 28 | 811,000 |
2010/06/28 | 31 | 32 | 19 | 27 | 1,206,000 |
2010/06/25 | 31 | 32 | 31 | 31 | 232,000 |
2010/06/24 | 32 | 32 | 31 | 31 | 99,000 |
2010/06/23 | 32 | 32 | 31 | 31 | 273,000 |
2010/06/22 | 32 | 32 | 31 | 31 | 250,000 |
2010/06/21 | 32 | 32 | 31 | 32 | 96,000 |
2010/06/18 | 32 | 32 | 31 | 31 | 42,000 |
2010/06/17 | 32 | 32 | 31 | 32 | 154,000 |
2010/06/16 | 31 | 32 | 31 | 31 | 312,000 |
2010/06/15 | 31 | 32 | 31 | 31 | 305,000 |
2010/06/14 | 31 | 32 | 31 | 31 | 116,000 |
2010/06/11 | 32 | 32 | 31 | 31 | 50,000 |
2010/06/10 | 31 | 31 | 30 | 31 | 194,000 |
2010/06/09 | 32 | 32 | 31 | 31 | 276,000 |
2010/06/08 | 31 | 32 | 31 | 32 | 64,000 |
2010/06/07 | 31 | 32 | 31 | 32 | 293,000 |
2010/06/04 | 32 | 33 | 31 | 32 | 208,000 |
2010/06/03 | 32 | 33 | 32 | 32 | 260,000 |
2010/06/02 | 33 | 33 | 31 | 31 | 206,000 |
2010/06/01 | 32 | 33 | 32 | 33 | 218,000 |
2010/05/31 | 31 | 32 | 31 | 32 | 183,000 |
2010/05/28 | 31 | 32 | 30 | 32 | 336,000 |
2010/05/27 | 29 | 31 | 29 | 30 | 281,000 |
2010/05/26 | 31 | 31 | 29 | 30 | 692,000 |
2010/05/25 | 31 | 32 | 30 | 30 | 340,000 |
2010/05/24 | 31 | 32 | 30 | 31 | 376,000 |
2010/05/21 | 30 | 31 | 29 | 30 | 533,000 |
2010/05/20 | 31 | 32 | 31 | 32 | 305,000 |
2010/05/19 | 32 | 32 | 30 | 32 | 586,000 |
2010/05/18 | 32 | 33 | 31 | 32 | 743,000 |
2010/05/17 | 33 | 33 | 31 | 31 | 1,631,000 |
2010/05/14 | 36 | 36 | 33 | 35 | 1,325,000 |
2010/05/13 | 35 | 36 | 34 | 36 | 664,000 |
2010/05/12 | 35 | 36 | 34 | 35 | 915,000 |
2010/05/11 | 38 | 38 | 35 | 35 | 691,000 |
2010/05/10 | 35 | 37 | 35 | 36 | 979,000 |
2010/05/07 | 34 | 36 | 34 | 35 | 1,851,000 |
2010/05/06 | 38 | 39 | 38 | 38 | 349,000 |
2010/04/30 | 39 | 40 | 38 | 39 | 441,000 |
2010/04/28 | 39 | 40 | 38 | 39 | 1,140,000 |
2010/04/27 | 40 | 40 | 40 | 40 | 552,000 |
2010/04/26 | 40 | 41 | 39 | 41 | 913,000 |
2010/04/23 | 40 | 40 | 38 | 39 | 503,000 |
2010/04/22 | 40 | 40 | 38 | 40 | 1,622,000 |
2010/04/21 | 40 | 41 | 39 | 41 | 451,000 |
2010/04/20 | 38 | 41 | 38 | 40 | 822,000 |
2010/04/19 | 38 | 38 | 37 | 38 | 573,000 |
2010/04/16 | 41 | 41 | 38 | 38 | 1,440,000 |
2010/04/15 | 42 | 42 | 40 | 41 | 668,000 |
2010/04/14 | 42 | 43 | 40 | 41 | 872,000 |
2010/04/13 | 43 | 43 | 41 | 43 | 1,287,000 |
2010/04/12 | 42 | 43 | 41 | 42 | 2,507,000 |
2010/04/09 | 39 | 41 | 38 | 40 | 1,109,000 |
2010/04/08 | 37 | 39 | 37 | 38 | 943,000 |
2010/04/07 | 36 | 37 | 36 | 37 | 255,000 |
2010/04/06 | 38 | 38 | 36 | 37 | 623,000 |
2010/04/05 | 37 | 38 | 37 | 38 | 192,000 |
2010/04/02 | 38 | 39 | 37 | 38 | 210,000 |
2010/04/01 | 38 | 38 | 37 | 38 | 525,000 |
2010/03/31 | 40 | 40 | 38 | 38 | 698,000 |
2010/03/30 | 39 | 41 | 38 | 39 | 1,391,000 |
2010/03/29 | 39 | 39 | 37 | 39 | 773,000 |
2010/03/26 | 36 | 40 | 36 | 39 | 2,615,000 |
2010/03/25 | 36 | 37 | 35 | 36 | 297,000 |
2010/03/24 | 36 | 36 | 35 | 36 | 686,000 |
2010/03/23 | 36 | 37 | 34 | 36 | 901,000 |
2010/03/19 | 34 | 36 | 34 | 35 | 1,609,000 |
2010/03/18 | 34 | 34 | 33 | 33 | 253,000 |
2010/03/17 | 33 | 33 | 32 | 33 | 369,000 |
2010/03/16 | 33 | 34 | 32 | 33 | 280,000 |
2010/03/15 | 33 | 34 | 32 | 33 | 292,000 |
2010/03/12 | 33 | 33 | 32 | 33 | 173,000 |
2010/03/11 | 33 | 34 | 32 | 32 | 224,000 |
2010/03/10 | 34 | 34 | 33 | 33 | 155,000 |
2010/03/09 | 33 | 34 | 33 | 33 | 332,000 |
2010/03/08 | 33 | 34 | 32 | 33 | 476,000 |
2010/03/05 | 30 | 33 | 30 | 33 | 555,000 |
2010/03/04 | 31 | 31 | 31 | 31 | 60,000 |
2010/03/03 | 31 | 32 | 30 | 32 | 87,000 |
2010/03/02 | 31 | 31 | 30 | 31 | 105,000 |
2010/03/01 | 30 | 32 | 30 | 31 | 165,000 |
2010/02/26 | 30 | 30 | 30 | 30 | 48,000 |
2010/02/25 | 30 | 30 | 30 | 30 | 71,000 |
2010/02/24 | 30 | 31 | 30 | 30 | 63,000 |
2010/02/23 | 30 | 31 | 30 | 30 | 67,000 |
2010/02/22 | 30 | 31 | 30 | 30 | 193,000 |
2010/02/19 | 30 | 30 | 29 | 30 | 184,000 |
2010/02/18 | 30 | 30 | 29 | 30 | 215,000 |
2010/02/17 | 29 | 30 | 29 | 29 | 113,000 |
2010/02/16 | 30 | 30 | 28 | 29 | 791,000 |
2010/02/15 | 31 | 31 | 30 | 30 | 407,000 |
2010/02/12 | 31 | 32 | 31 | 32 | 159,000 |
2010/02/10 | 31 | 33 | 30 | 32 | 453,000 |
2010/02/09 | 31 | 32 | 30 | 32 | 287,000 |
2010/02/08 | 32 | 32 | 31 | 31 | 237,000 |
2010/02/05 | 32 | 32 | 31 | 31 | 444,000 |
2010/02/04 | 32 | 33 | 32 | 33 | 121,000 |
2010/02/03 | 32 | 33 | 32 | 33 | 77,000 |
2010/02/02 | 33 | 33 | 32 | 32 | 95,000 |
2010/02/01 | 33 | 33 | 32 | 32 | 491,000 |
2010/01/29 | 33 | 33 | 32 | 32 | 157,000 |
2010/01/28 | 32 | 33 | 32 | 32 | 115,000 |
2010/01/27 | 32 | 33 | 32 | 32 | 254,000 |
2010/01/26 | 33 | 34 | 32 | 32 | 482,000 |
2010/01/25 | 34 | 34 | 32 | 33 | 1,563,000 |
2010/01/22 | 34 | 34 | 33 | 33 | 254,000 |
2010/01/21 | 34 | 34 | 33 | 33 | 205,000 |
2010/01/20 | 34 | 35 | 33 | 34 | 177,000 |
2010/01/19 | 34 | 35 | 34 | 34 | 922,000 |
2010/01/18 | 34 | 35 | 33 | 34 | 1,671,000 |
2010/01/15 | 34 | 34 | 33 | 34 | 177,000 |
2010/01/14 | 34 | 34 | 33 | 34 | 260,000 |
2010/01/13 | 35 | 35 | 33 | 34 | 866,000 |
2010/01/12 | 35 | 35 | 34 | 34 | 580,000 |
2010/01/08 | 34 | 34 | 33 | 34 | 602,000 |
2010/01/07 | 34 | 35 | 34 | 34 | 400,000 |
2010/01/06 | 34 | 34 | 33 | 34 | 214,000 |
2010/01/05 | 34 | 36 | 34 | 34 | 827,000 |
2010/01/04 | 34 | 35 | 33 | 34 | 363,000 |