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 |
---|---|---|---|---|---|
2011/12/30 | 158 | 162 | 155 | 160 | 19,100 |
2011/12/29 | 159 | 162 | 159 | 159 | 5,000 |
2011/12/28 | 166 | 166 | 156 | 159 | 11,400 |
2011/12/27 | 159 | 161 | 157 | 161 | 14,700 |
2011/12/26 | 162 | 165 | 159 | 159 | 18,700 |
2011/12/22 | 162 | 163 | 162 | 162 | 6,400 |
2011/12/21 | 164 | 168 | 162 | 162 | 8,800 |
2011/12/20 | 161 | 168 | 161 | 167 | 25,100 |
2011/12/19 | 176 | 176 | 160 | 165 | 55,800 |
2011/12/16 | 172 | 175 | 171 | 171 | 6,000 |
2011/12/15 | 173 | 173 | 171 | 172 | 18,800 |
2011/12/14 | 174 | 175 | 172 | 175 | 6,800 |
2011/12/13 | 176 | 176 | 173 | 174 | 5,400 |
2011/12/12 | 179 | 179 | 172 | 176 | 24,700 |
2011/12/09 | 178 | 178 | 173 | 173 | 16,400 |
2011/12/08 | 173 | 179 | 172 | 178 | 21,700 |
2011/12/07 | 171 | 172 | 168 | 172 | 9,800 |
2011/12/06 | 179 | 180 | 171 | 172 | 38,300 |
2011/12/05 | 164 | 170 | 162 | 169 | 31,500 |
2011/12/02 | 162 | 164 | 162 | 162 | 6,700 |
2011/12/01 | 160 | 164 | 160 | 163 | 9,300 |
2011/11/30 | 157 | 160 | 157 | 159 | 3,200 |
2011/11/29 | 159 | 161 | 157 | 158 | 9,400 |
2011/11/28 | 163 | 164 | 158 | 164 | 9,700 |
2011/11/25 | 161 | 161 | 155 | 156 | 17,000 |
2011/11/24 | 162 | 162 | 158 | 160 | 9,400 |
2011/11/22 | 160 | 163 | 160 | 163 | 6,700 |
2011/11/21 | 162 | 163 | 161 | 163 | 2,500 |
2011/11/18 | 158 | 170 | 158 | 163 | 7,500 |
2011/11/17 | 163 | 165 | 153 | 153 | 25,200 |
2011/11/16 | 165 | 166 | 163 | 163 | 29,700 |
2011/11/15 | 166 | 167 | 165 | 165 | 16,600 |
2011/11/14 | 167 | 167 | 165 | 166 | 12,700 |
2011/11/11 | 168 | 169 | 166 | 166 | 25,900 |
2011/11/10 | 166 | 170 | 165 | 166 | 11,900 |
2011/11/09 | 173 | 174 | 165 | 171 | 28,600 |
2011/11/08 | 176 | 180 | 170 | 170 | 42,300 |
2011/11/07 | 178 | 183 | 168 | 176 | 171,600 |
2011/11/04 | 168 | 170 | 165 | 170 | 24,400 |
2011/11/02 | 168 | 170 | 165 | 168 | 34,500 |
2011/11/01 | 164 | 174 | 163 | 168 | 56,300 |
2011/10/31 | 155 | 163 | 155 | 161 | 28,400 |
2011/10/28 | 154 | 155 | 152 | 154 | 18,900 |
2011/10/27 | 150 | 152 | 150 | 152 | 1,900 |
2011/10/26 | 152 | 153 | 151 | 151 | 10,600 |
2011/10/25 | 153 | 153 | 150 | 153 | 18,700 |
2011/10/24 | 151 | 154 | 150 | 153 | 23,700 |
2011/10/21 | 146 | 149 | 144 | 149 | 12,900 |
2011/10/20 | 143 | 149 | 143 | 145 | 30,400 |
2011/10/19 | 141 | 143 | 139 | 143 | 17,500 |
2011/10/18 | 139 | 142 | 138 | 141 | 12,400 |
2011/10/17 | 137 | 141 | 137 | 141 | 35,300 |
2011/10/14 | 138 | 140 | 137 | 138 | 19,500 |
2011/10/13 | 136 | 141 | 136 | 141 | 38,300 |
2011/10/12 | 138 | 138 | 136 | 136 | 2,900 |
2011/10/11 | 138 | 139 | 136 | 139 | 7,500 |
2011/10/07 | 136 | 137 | 133 | 136 | 12,900 |
2011/10/06 | 133 | 137 | 133 | 136 | 12,900 |
2011/10/05 | 133 | 135 | 132 | 135 | 6,000 |
2011/10/04 | 134 | 136 | 131 | 133 | 10,300 |
2011/10/03 | 135 | 138 | 134 | 136 | 4,500 |
2011/09/30 | 136 | 138 | 135 | 137 | 8,900 |
2011/09/29 | 137 | 139 | 136 | 139 | 4,500 |
2011/09/28 | 136 | 140 | 136 | 139 | 4,800 |
2011/09/27 | 135 | 137 | 131 | 133 | 9,600 |
2011/09/26 | 141 | 141 | 131 | 132 | 29,600 |
2011/09/22 | 146 | 149 | 139 | 144 | 19,100 |
2011/09/21 | 149 | 150 | 146 | 148 | 3,300 |
2011/09/20 | 149 | 152 | 148 | 151 | 4,700 |
2011/09/16 | 147 | 151 | 147 | 151 | 6,100 |
2011/09/15 | 144 | 148 | 141 | 148 | 12,700 |
2011/09/14 | 151 | 151 | 139 | 141 | 25,900 |
2011/09/13 | 153 | 153 | 149 | 151 | 14,700 |
2011/09/12 | 151 | 156 | 151 | 156 | 5,100 |
2011/09/09 | 156 | 156 | 152 | 153 | 8,200 |
2011/09/08 | 153 | 155 | 153 | 154 | 2,500 |
2011/09/07 | 155 | 155 | 151 | 154 | 10,000 |
2011/09/06 | 155 | 158 | 153 | 153 | 5,200 |
2011/09/05 | 158 | 158 | 156 | 156 | 3,000 |
2011/09/02 | 162 | 162 | 156 | 158 | 11,300 |
2011/09/01 | 154 | 163 | 153 | 157 | 31,500 |
2011/08/31 | 155 | 155 | 149 | 153 | 15,100 |
2011/08/30 | 152 | 155 | 149 | 155 | 12,700 |
2011/08/29 | 149 | 153 | 149 | 151 | 11,500 |
2011/08/26 | 150 | 155 | 150 | 154 | 7,000 |
2011/08/25 | 148 | 155 | 148 | 150 | 18,000 |
2011/08/24 | 152 | 155 | 147 | 147 | 12,500 |
2011/08/23 | 155 | 156 | 152 | 153 | 6,100 |
2011/08/22 | 154 | 155 | 153 | 153 | 11,800 |
2011/08/19 | 157 | 159 | 155 | 156 | 15,400 |
2011/08/18 | 165 | 165 | 161 | 161 | 6,700 |
2011/08/17 | 161 | 164 | 160 | 164 | 6,300 |
2011/08/16 | 161 | 161 | 159 | 161 | 29,100 |
2011/08/15 | 164 | 167 | 158 | 161 | 23,000 |
2011/08/12 | 167 | 171 | 159 | 164 | 62,400 |
2011/08/11 | 152 | 162 | 150 | 162 | 40,700 |
2011/08/10 | 150 | 165 | 150 | 155 | 84,200 |
2011/08/09 | 146 | 149 | 140 | 149 | 85,000 |
2011/08/08 | 156 | 156 | 148 | 149 | 34,200 |
2011/08/05 | 150 | 160 | 150 | 156 | 63,000 |
2011/08/04 | 157 | 165 | 157 | 163 | 47,200 |
2011/08/03 | 161 | 161 | 153 | 156 | 120,700 |
2011/08/02 | 171 | 172 | 166 | 167 | 55,900 |
2011/08/01 | 167 | 176 | 165 | 176 | 155,500 |
2011/07/29 | 190 | 191 | 165 | 170 | 119,100 |
2011/07/28 | 192 | 198 | 190 | 190 | 169,400 |
2011/07/27 | 222 | 235 | 201 | 201 | 177,400 |
2011/07/27 | 1 -> 0.10 分割 | ||||
2011/07/26 | 20 | 21 | 20 | 20 | 476,000 |
2011/07/25 | 21 | 21 | 20 | 21 | 450,000 |
2011/07/22 | 21 | 21 | 20 | 21 | 326,000 |
2011/07/21 | 21 | 21 | 20 | 20 | 201,000 |
2011/07/20 | 21 | 21 | 20 | 20 | 662,000 |
2011/07/19 | 21 | 22 | 21 | 21 | 448,000 |
2011/07/15 | 21 | 22 | 21 | 21 | 317,000 |
2011/07/14 | 21 | 22 | 21 | 21 | 397,000 |
2011/07/13 | 21 | 21 | 21 | 21 | 148,000 |
2011/07/12 | 21 | 22 | 21 | 21 | 64,000 |
2011/07/11 | 21 | 22 | 21 | 21 | 214,000 |
2011/07/08 | 22 | 22 | 21 | 22 | 368,000 |
2011/07/07 | 22 | 22 | 21 | 21 | 452,000 |
2011/07/06 | 20 | 22 | 20 | 22 | 2,158,000 |
2011/07/05 | 21 | 21 | 20 | 20 | 526,000 |
2011/07/04 | 22 | 22 | 21 | 21 | 533,000 |
2011/07/01 | 22 | 23 | 22 | 22 | 333,000 |
2011/06/30 | 22 | 23 | 22 | 22 | 96,000 |
2011/06/29 | 23 | 23 | 22 | 22 | 390,000 |
2011/06/28 | 23 | 23 | 22 | 22 | 280,000 |
2011/06/27 | 23 | 23 | 22 | 22 | 179,000 |
2011/06/24 | 23 | 23 | 22 | 23 | 396,000 |
2011/06/23 | 22 | 23 | 22 | 23 | 830,000 |
2011/06/22 | 23 | 23 | 22 | 23 | 243,000 |
2011/06/21 | 22 | 23 | 22 | 22 | 114,000 |
2011/06/20 | 23 | 23 | 22 | 23 | 237,000 |
2011/06/17 | 23 | 23 | 22 | 23 | 377,000 |
2011/06/16 | 22 | 23 | 22 | 23 | 267,000 |
2011/06/15 | 21 | 23 | 21 | 22 | 881,000 |
2011/06/14 | 21 | 22 | 21 | 22 | 300,000 |
2011/06/13 | 22 | 22 | 20 | 21 | 886,000 |
2011/06/10 | 21 | 22 | 21 | 22 | 637,000 |
2011/06/09 | 21 | 22 | 20 | 22 | 432,000 |
2011/06/08 | 21 | 22 | 20 | 20 | 304,000 |
2011/06/07 | 21 | 22 | 20 | 21 | 781,000 |
2011/06/06 | 21 | 21 | 19 | 21 | 1,293,000 |
2011/06/03 | 22 | 22 | 20 | 21 | 857,000 |
2011/06/02 | 23 | 23 | 22 | 22 | 1,385,000 |
2011/06/01 | 23 | 24 | 22 | 23 | 555,000 |
2011/05/31 | 23 | 24 | 22 | 23 | 1,213,000 |
2011/05/30 | 25 | 26 | 22 | 23 | 3,017,000 |
2011/05/27 | 23 | 25 | 22 | 25 | 1,592,000 |
2011/05/26 | 22 | 23 | 22 | 22 | 528,000 |
2011/05/25 | 23 | 23 | 22 | 22 | 681,000 |
2011/05/24 | 23 | 24 | 22 | 23 | 139,000 |
2011/05/23 | 23 | 24 | 23 | 23 | 212,000 |
2011/05/20 | 23 | 24 | 23 | 23 | 76,000 |
2011/05/19 | 24 | 24 | 23 | 23 | 168,000 |
2011/05/18 | 24 | 24 | 23 | 24 | 87,000 |
2011/05/17 | 24 | 25 | 23 | 24 | 1,075,000 |
2011/05/16 | 22 | 24 | 22 | 24 | 707,000 |
2011/05/13 | 23 | 23 | 22 | 22 | 972,000 |
2011/05/12 | 23 | 24 | 23 | 23 | 75,000 |
2011/05/11 | 24 | 25 | 23 | 24 | 199,000 |
2011/05/10 | 24 | 24 | 23 | 23 | 316,000 |
2011/05/09 | 24 | 25 | 23 | 23 | 268,000 |
2011/05/06 | 24 | 25 | 23 | 24 | 828,000 |
2011/05/02 | 24 | 26 | 23 | 24 | 1,622,000 |
2011/04/28 | 22 | 24 | 22 | 24 | 1,816,000 |
2011/04/27 | 21 | 22 | 21 | 21 | 143,000 |
2011/04/26 | 22 | 23 | 21 | 21 | 217,000 |
2011/04/25 | 22 | 23 | 21 | 22 | 254,000 |
2011/04/22 | 22 | 23 | 22 | 22 | 571,000 |
2011/04/21 | 23 | 23 | 22 | 22 | 256,000 |
2011/04/20 | 23 | 24 | 22 | 23 | 708,000 |
2011/04/19 | 23 | 24 | 22 | 23 | 1,143,000 |
2011/04/18 | 21 | 25 | 21 | 23 | 5,294,000 |
2011/04/15 | 22 | 22 | 20 | 21 | 897,000 |
2011/04/14 | 21 | 22 | 21 | 21 | 314,000 |
2011/04/13 | 21 | 22 | 21 | 21 | 255,000 |
2011/04/12 | 22 | 22 | 21 | 21 | 98,000 |
2011/04/11 | 21 | 22 | 21 | 21 | 145,000 |
2011/04/08 | 21 | 22 | 20 | 22 | 43,000 |
2011/04/07 | 21 | 22 | 21 | 22 | 296,000 |
2011/04/06 | 22 | 22 | 21 | 21 | 582,000 |
2011/04/05 | 22 | 23 | 22 | 23 | 120,000 |
2011/04/04 | 22 | 23 | 22 | 22 | 41,000 |
2011/04/01 | 23 | 24 | 22 | 22 | 319,000 |
2011/03/31 | 24 | 24 | 22 | 22 | 467,000 |
2011/03/30 | 22 | 24 | 21 | 24 | 726,000 |
2011/03/29 | 22 | 24 | 21 | 21 | 1,327,000 |
2011/03/28 | 21 | 21 | 20 | 21 | 239,000 |
2011/03/25 | 21 | 22 | 20 | 21 | 768,000 |
2011/03/24 | 20 | 20 | 20 | 20 | 433,000 |
2011/03/23 | 20 | 21 | 19 | 19 | 752,000 |
2011/03/22 | 19 | 20 | 18 | 20 | 654,000 |
2011/03/18 | 16 | 18 | 16 | 18 | 654,000 |
2011/03/17 | 16 | 17 | 15 | 16 | 337,000 |
2011/03/16 | 15 | 19 | 15 | 16 | 753,000 |
2011/03/15 | 18 | 18 | 12 | 15 | 1,435,000 |
2011/03/14 | 17 | 20 | 16 | 19 | 1,277,000 |
2011/03/11 | 22 | 23 | 22 | 22 | 122,000 |
2011/03/10 | 23 | 23 | 22 | 23 | 129,000 |
2011/03/09 | 23 | 24 | 22 | 22 | 269,000 |
2011/03/08 | 23 | 24 | 23 | 23 | 179,000 |
2011/03/07 | 23 | 24 | 22 | 23 | 76,000 |
2011/03/04 | 23 | 24 | 22 | 23 | 125,000 |
2011/03/03 | 23 | 23 | 22 | 23 | 69,000 |
2011/03/02 | 23 | 23 | 23 | 23 | 101,000 |
2011/03/01 | 23 | 23 | 23 | 23 | 134,000 |
2011/02/28 | 23 | 24 | 22 | 23 | 106,000 |
2011/02/25 | 23 | 23 | 22 | 22 | 76,000 |
2011/02/24 | 24 | 24 | 22 | 22 | 154,000 |
2011/02/23 | 23 | 24 | 22 | 23 | 142,000 |
2011/02/22 | 24 | 24 | 23 | 23 | 222,000 |
2011/02/21 | 23 | 24 | 22 | 24 | 292,000 |
2011/02/18 | 23 | 24 | 22 | 23 | 708,000 |
2011/02/17 | 24 | 24 | 23 | 23 | 144,000 |
2011/02/16 | 23 | 24 | 23 | 24 | 116,000 |
2011/02/15 | 23 | 24 | 23 | 23 | 182,000 |
2011/02/14 | 23 | 24 | 23 | 24 | 873,000 |
2011/02/10 | 25 | 26 | 24 | 24 | 692,000 |
2011/02/09 | 24 | 26 | 24 | 25 | 743,000 |
2011/02/08 | 24 | 25 | 24 | 24 | 146,000 |
2011/02/07 | 24 | 25 | 24 | 24 | 454,000 |
2011/02/04 | 23 | 24 | 23 | 23 | 140,000 |
2011/02/03 | 23 | 24 | 23 | 24 | 133,000 |
2011/02/02 | 23 | 24 | 23 | 23 | 55,000 |
2011/02/01 | 24 | 24 | 23 | 24 | 29,000 |
2011/01/31 | 23 | 24 | 23 | 24 | 126,000 |
2011/01/28 | 24 | 24 | 23 | 24 | 118,000 |
2011/01/27 | 23 | 24 | 23 | 24 | 38,000 |
2011/01/26 | 23 | 24 | 23 | 23 | 64,000 |
2011/01/25 | 24 | 24 | 23 | 23 | 153,000 |
2011/01/24 | 23 | 24 | 23 | 23 | 140,000 |
2011/01/21 | 25 | 25 | 24 | 24 | 501,000 |
2011/01/20 | 25 | 26 | 24 | 25 | 163,000 |
2011/01/19 | 25 | 25 | 24 | 24 | 233,000 |
2011/01/18 | 25 | 26 | 24 | 25 | 245,000 |
2011/01/17 | 25 | 26 | 24 | 25 | 435,000 |
2011/01/14 | 24 | 25 | 24 | 25 | 262,000 |
2011/01/13 | 25 | 25 | 24 | 24 | 279,000 |
2011/01/12 | 25 | 25 | 23 | 24 | 506,000 |
2011/01/11 | 25 | 26 | 24 | 24 | 316,000 |
2011/01/07 | 24 | 25 | 23 | 24 | 578,000 |
2011/01/06 | 23 | 24 | 23 | 23 | 150,000 |
2011/01/05 | 23 | 24 | 22 | 24 | 284,000 |
2011/01/04 | 23 | 23 | 22 | 22 | 125,000 |