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 |
---|---|---|---|---|---|
2014/12/30 | 187 | 187 | 179 | 181 | 43,300 |
2014/12/29 | 171 | 190 | 168 | 186 | 72,000 |
2014/12/26 | 163 | 171 | 161 | 170 | 12,600 |
2014/12/25 | 162 | 164 | 158 | 160 | 63,700 |
2014/12/24 | 169 | 171 | 166 | 166 | 36,100 |
2014/12/22 | 175 | 175 | 169 | 171 | 49,500 |
2014/12/19 | 182 | 187 | 178 | 178 | 36,400 |
2014/12/18 | 180 | 189 | 180 | 181 | 25,500 |
2014/12/17 | 183 | 187 | 180 | 180 | 28,700 |
2014/12/16 | 192 | 192 | 188 | 188 | 15,100 |
2014/12/15 | 191 | 193 | 190 | 190 | 14,300 |
2014/12/12 | 193 | 193 | 190 | 190 | 14,700 |
2014/12/11 | 191 | 193 | 190 | 193 | 9,600 |
2014/12/10 | 192 | 195 | 190 | 190 | 18,400 |
2014/12/09 | 196 | 197 | 192 | 196 | 20,300 |
2014/12/08 | 196 | 198 | 194 | 196 | 10,700 |
2014/12/05 | 196 | 198 | 193 | 195 | 8,000 |
2014/12/04 | 195 | 198 | 190 | 196 | 17,000 |
2014/12/03 | 198 | 199 | 193 | 197 | 7,800 |
2014/12/02 | 198 | 200 | 197 | 198 | 17,000 |
2014/12/01 | 200 | 204 | 198 | 198 | 25,600 |
2014/11/28 | 205 | 205 | 198 | 199 | 24,600 |
2014/11/27 | 200 | 205 | 200 | 202 | 18,800 |
2014/11/26 | 196 | 201 | 196 | 199 | 15,600 |
2014/11/25 | 199 | 200 | 195 | 195 | 21,200 |
2014/11/21 | 195 | 198 | 193 | 196 | 12,900 |
2014/11/20 | 202 | 202 | 195 | 196 | 22,800 |
2014/11/19 | 196 | 197 | 193 | 194 | 7,300 |
2014/11/18 | 193 | 196 | 193 | 194 | 7,100 |
2014/11/17 | 197 | 197 | 192 | 193 | 10,700 |
2014/11/14 | 193 | 198 | 193 | 194 | 20,000 |
2014/11/13 | 192 | 196 | 190 | 194 | 26,500 |
2014/11/12 | 200 | 200 | 193 | 194 | 25,800 |
2014/11/11 | 204 | 204 | 200 | 202 | 10,900 |
2014/11/10 | 194 | 203 | 191 | 203 | 25,900 |
2014/11/07 | 207 | 209 | 205 | 207 | 20,600 |
2014/11/06 | 208 | 209 | 207 | 208 | 19,000 |
2014/11/05 | 205 | 208 | 204 | 208 | 19,400 |
2014/11/04 | 210 | 210 | 204 | 206 | 43,900 |
2014/10/31 | 206 | 207 | 205 | 206 | 17,700 |
2014/10/30 | 208 | 208 | 204 | 204 | 13,800 |
2014/10/29 | 212 | 213 | 204 | 210 | 17,500 |
2014/10/28 | 212 | 233 | 208 | 209 | 59,700 |
2014/10/27 | 201 | 208 | 201 | 204 | 14,800 |
2014/10/24 | 198 | 200 | 195 | 200 | 13,900 |
2014/10/23 | 192 | 196 | 192 | 195 | 15,000 |
2014/10/22 | 193 | 193 | 191 | 192 | 9,400 |
2014/10/21 | 193 | 193 | 189 | 193 | 8,600 |
2014/10/20 | 191 | 194 | 189 | 189 | 18,600 |
2014/10/17 | 193 | 193 | 182 | 186 | 43,100 |
2014/10/16 | 192 | 196 | 184 | 188 | 29,800 |
2014/10/15 | 196 | 205 | 193 | 194 | 24,900 |
2014/10/14 | 195 | 199 | 192 | 195 | 21,400 |
2014/10/10 | 201 | 203 | 197 | 201 | 46,500 |
2014/10/09 | 226 | 226 | 200 | 208 | 59,200 |
2014/10/08 | 220 | 224 | 220 | 220 | 11,800 |
2014/10/07 | 228 | 229 | 224 | 224 | 9,700 |
2014/10/06 | 220 | 225 | 220 | 224 | 24,600 |
2014/10/03 | 225 | 225 | 213 | 219 | 17,100 |
2014/10/02 | 220 | 220 | 209 | 213 | 71,500 |
2014/10/01 | 232 | 233 | 223 | 223 | 69,400 |
2014/09/30 | 242 | 242 | 232 | 237 | 22,200 |
2014/09/29 | 241 | 241 | 235 | 238 | 32,600 |
2014/09/26 | 227 | 241 | 227 | 236 | 105,100 |
2014/09/25 | 230 | 230 | 227 | 227 | 7,100 |
2014/09/24 | 232 | 232 | 223 | 225 | 33,700 |
2014/09/22 | 224 | 226 | 223 | 224 | 14,900 |
2014/09/19 | 222 | 226 | 221 | 223 | 30,900 |
2014/09/18 | 230 | 231 | 220 | 223 | 85,700 |
2014/09/17 | 237 | 237 | 230 | 233 | 24,000 |
2014/09/16 | 232 | 235 | 230 | 232 | 27,000 |
2014/09/12 | 240 | 242 | 230 | 232 | 83,800 |
2014/09/11 | 245 | 246 | 240 | 240 | 55,700 |
2014/09/10 | 247 | 254 | 241 | 244 | 81,700 |
2014/09/09 | 238 | 246 | 235 | 244 | 79,000 |
2014/09/08 | 252 | 252 | 236 | 236 | 132,300 |
2014/09/05 | 255 | 259 | 235 | 244 | 215,300 |
2014/09/04 | 230 | 250 | 229 | 247 | 307,500 |
2014/09/03 | 232 | 234 | 228 | 229 | 39,400 |
2014/09/02 | 238 | 241 | 230 | 235 | 65,000 |
2014/09/01 | 228 | 250 | 224 | 237 | 117,500 |
2014/08/29 | 229 | 230 | 223 | 227 | 53,500 |
2014/08/28 | 227 | 233 | 225 | 229 | 60,700 |
2014/08/27 | 232 | 235 | 225 | 228 | 136,600 |
2014/08/26 | 243 | 243 | 235 | 237 | 72,000 |
2014/08/25 | 244 | 245 | 233 | 239 | 123,200 |
2014/08/22 | 237 | 261 | 237 | 243 | 206,900 |
2014/08/21 | 232 | 237 | 223 | 237 | 226,700 |
2014/08/20 | 252 | 269 | 235 | 235 | 510,600 |
2014/08/19 | 219 | 262 | 215 | 246 | 1,257,400 |
2014/08/18 | 213 | 217 | 206 | 212 | 114,900 |
2014/08/15 | 202 | 218 | 200 | 215 | 160,800 |
2014/08/14 | 202 | 205 | 199 | 201 | 59,300 |
2014/08/13 | 201 | 201 | 196 | 199 | 54,700 |
2014/08/12 | 205 | 209 | 196 | 202 | 130,800 |
2014/08/11 | 212 | 223 | 207 | 211 | 163,000 |
2014/08/08 | 214 | 215 | 194 | 202 | 203,200 |
2014/08/07 | 224 | 225 | 214 | 216 | 170,400 |
2014/08/06 | 231 | 240 | 221 | 223 | 301,900 |
2014/08/05 | 260 | 280 | 246 | 246 | 783,200 |
2014/08/04 | 237 | 245 | 232 | 234 | 268,900 |
2014/08/01 | 235 | 257 | 229 | 233 | 600,000 |
2014/07/31 | 257 | 259 | 231 | 239 | 503,500 |
2014/07/30 | 280 | 283 | 256 | 265 | 430,800 |
2014/07/29 | 300 | 300 | 270 | 276 | 830,600 |
2014/07/28 | 290 | 325 | 290 | 310 | 2,313,300 |
2014/07/25 | 237 | 315 | 232 | 285 | 3,573,600 |
2014/07/24 | 200 | 292 | 194 | 245 | 5,254,900 |
2014/07/23 | 180 | 229 | 179 | 213 | 3,730,600 |
2014/07/22 | 167 | 180 | 167 | 179 | 190,300 |
2014/07/18 | 166 | 170 | 166 | 168 | 16,800 |
2014/07/17 | 172 | 175 | 170 | 172 | 13,200 |
2014/07/16 | 173 | 177 | 169 | 170 | 49,100 |
2014/07/15 | 177 | 181 | 175 | 177 | 33,400 |
2014/07/14 | 173 | 177 | 168 | 177 | 52,200 |
2014/07/11 | 167 | 175 | 167 | 172 | 26,000 |
2014/07/10 | 174 | 174 | 166 | 168 | 77,900 |
2014/07/09 | 186 | 188 | 171 | 173 | 128,800 |
2014/07/08 | 200 | 200 | 190 | 190 | 159,900 |
2014/07/07 | 176 | 203 | 175 | 195 | 659,000 |
2014/07/04 | 180 | 182 | 172 | 176 | 117,200 |
2014/07/03 | 180 | 180 | 174 | 176 | 100,100 |
2014/07/02 | 175 | 194 | 172 | 172 | 536,400 |
2014/07/01 | 162 | 170 | 160 | 170 | 111,200 |
2014/06/30 | 161 | 163 | 159 | 161 | 41,700 |
2014/06/27 | 160 | 164 | 158 | 159 | 48,200 |
2014/06/26 | 160 | 161 | 160 | 161 | 12,800 |
2014/06/25 | 160 | 162 | 158 | 161 | 19,200 |
2014/06/24 | 158 | 159 | 156 | 158 | 19,000 |
2014/06/23 | 160 | 162 | 158 | 158 | 14,600 |
2014/06/20 | 161 | 162 | 160 | 160 | 23,300 |
2014/06/19 | 159 | 161 | 158 | 161 | 34,900 |
2014/06/18 | 161 | 161 | 158 | 159 | 23,500 |
2014/06/17 | 159 | 161 | 158 | 161 | 17,000 |
2014/06/16 | 162 | 162 | 158 | 160 | 14,800 |
2014/06/13 | 154 | 160 | 154 | 160 | 23,200 |
2014/06/12 | 158 | 159 | 155 | 156 | 26,600 |
2014/06/11 | 158 | 160 | 156 | 158 | 13,200 |
2014/06/10 | 161 | 162 | 157 | 158 | 27,900 |
2014/06/09 | 158 | 161 | 158 | 160 | 45,800 |
2014/06/06 | 156 | 160 | 155 | 160 | 60,200 |
2014/06/05 | 166 | 166 | 154 | 156 | 107,800 |
2014/06/04 | 158 | 165 | 157 | 164 | 71,800 |
2014/06/03 | 158 | 159 | 153 | 159 | 11,500 |
2014/06/02 | 160 | 160 | 152 | 155 | 17,700 |
2014/05/30 | 158 | 163 | 155 | 155 | 38,700 |
2014/05/29 | 151 | 157 | 150 | 155 | 72,800 |
2014/05/28 | 150 | 151 | 149 | 150 | 41,900 |
2014/05/27 | 148 | 149 | 146 | 149 | 18,600 |
2014/05/26 | 145 | 147 | 145 | 147 | 19,700 |
2014/05/23 | 147 | 148 | 146 | 146 | 21,900 |
2014/05/22 | 143 | 146 | 141 | 144 | 25,500 |
2014/05/21 | 145 | 146 | 141 | 143 | 44,600 |
2014/05/20 | 149 | 149 | 144 | 145 | 43,200 |
2014/05/19 | 147 | 152 | 142 | 149 | 99,700 |
2014/05/16 | 143 | 144 | 142 | 143 | 30,300 |
2014/05/15 | 147 | 150 | 144 | 145 | 11,200 |
2014/05/14 | 149 | 149 | 143 | 147 | 38,600 |
2014/05/13 | 149 | 149 | 140 | 144 | 84,500 |
2014/05/12 | 152 | 156 | 146 | 147 | 54,000 |
2014/05/09 | 161 | 161 | 153 | 153 | 109,800 |
2014/05/08 | 151 | 172 | 150 | 165 | 533,600 |
2014/05/07 | 145 | 152 | 145 | 149 | 54,600 |
2014/05/02 | 144 | 144 | 141 | 142 | 34,600 |
2014/05/01 | 142 | 150 | 141 | 146 | 18,700 |
2014/04/30 | 148 | 154 | 142 | 143 | 43,500 |
2014/04/28 | 142 | 145 | 139 | 139 | 44,800 |
2014/04/25 | 145 | 147 | 144 | 147 | 6,700 |
2014/04/24 | 148 | 149 | 144 | 145 | 26,700 |
2014/04/23 | 154 | 155 | 147 | 148 | 41,200 |
2014/04/22 | 154 | 158 | 151 | 151 | 71,100 |
2014/04/21 | 149 | 154 | 146 | 153 | 67,400 |
2014/04/18 | 147 | 151 | 144 | 146 | 54,000 |
2014/04/17 | 155 | 155 | 147 | 147 | 67,500 |
2014/04/16 | 152 | 157 | 150 | 151 | 101,600 |
2014/04/15 | 169 | 170 | 152 | 152 | 299,900 |
2014/04/14 | 156 | 176 | 156 | 162 | 1,143,800 |
2014/04/11 | 141 | 182 | 140 | 149 | 1,759,700 |
2014/04/10 | 137 | 156 | 136 | 140 | 201,400 |
2014/04/09 | 144 | 144 | 134 | 135 | 51,700 |
2014/04/08 | 146 | 149 | 144 | 144 | 16,000 |
2014/04/07 | 155 | 156 | 146 | 147 | 77,600 |
2014/04/04 | 150 | 150 | 145 | 145 | 65,600 |
2014/04/03 | 155 | 158 | 148 | 148 | 155,100 |
2014/04/02 | 165 | 175 | 153 | 157 | 726,600 |
2014/04/01 | 139 | 174 | 139 | 174 | 931,300 |
2014/03/31 | 121 | 124 | 121 | 124 | 1,300 |
2014/03/28 | 119 | 121 | 118 | 121 | 4,700 |
2014/03/27 | 115 | 121 | 115 | 120 | 2,000 |
2014/03/26 | 115 | 125 | 114 | 116 | 15,500 |
2014/03/25 | 117 | 118 | 113 | 113 | 8,100 |
2014/03/24 | 118 | 124 | 114 | 119 | 22,800 |
2014/03/20 | 124 | 124 | 120 | 120 | 4,800 |
2014/03/19 | 126 | 126 | 124 | 125 | 1,300 |
2014/03/18 | 125 | 125 | 124 | 124 | 3,500 |
2014/03/17 | 125 | 125 | 124 | 125 | 500 |
2014/03/14 | 126 | 127 | 126 | 126 | 1,700 |
2014/03/13 | 128 | 128 | 125 | 127 | 3,500 |
2014/03/12 | 129 | 129 | 128 | 128 | 5,900 |
2014/03/11 | 133 | 134 | 130 | 130 | 10,200 |
2014/03/10 | 132 | 132 | 131 | 131 | 1,700 |
2014/03/07 | 131 | 132 | 131 | 132 | 2,600 |
2014/03/06 | 132 | 132 | 131 | 131 | 28,200 |
2014/03/05 | 131 | 132 | 130 | 132 | 400 |
2014/03/04 | 129 | 134 | 129 | 134 | 900 |
2014/03/03 | 134 | 134 | 129 | 132 | 1,200 |
2014/02/28 | 132 | 132 | 131 | 132 | 2,200 |
2014/02/27 | 131 | 131 | 128 | 130 | 3,000 |
2014/02/26 | 135 | 135 | 130 | 132 | 24,100 |
2014/02/25 | 136 | 136 | 132 | 136 | 11,400 |
2014/02/24 | 136 | 136 | 134 | 134 | 9,100 |
2014/02/21 | 136 | 141 | 136 | 136 | 2,200 |
2014/02/20 | 140 | 140 | 136 | 136 | 2,800 |
2014/02/19 | 136 | 136 | 136 | 136 | 100 |
2014/02/18 | 135 | 139 | 135 | 139 | 1,500 |
2014/02/17 | 131 | 135 | 130 | 135 | 4,500 |
2014/02/14 | 133 | 134 | 132 | 132 | 10,100 |
2014/02/13 | 137 | 137 | 133 | 135 | 6,600 |
2014/02/12 | 137 | 139 | 137 | 137 | 4,400 |
2014/02/10 | 137 | 140 | 137 | 137 | 3,300 |
2014/02/07 | 136 | 138 | 135 | 137 | 16,200 |
2014/02/06 | 142 | 142 | 135 | 137 | 2,000 |
2014/02/05 | 140 | 141 | 132 | 140 | 75,500 |
2014/02/04 | 142 | 150 | 126 | 141 | 56,000 |
2014/02/03 | 143 | 148 | 142 | 143 | 11,900 |
2014/01/31 | 150 | 150 | 140 | 143 | 17,200 |
2014/01/30 | 155 | 157 | 147 | 150 | 17,800 |
2014/01/29 | 152 | 159 | 152 | 159 | 15,200 |
2014/01/28 | 151 | 152 | 149 | 152 | 4,800 |
2014/01/27 | 147 | 148 | 146 | 147 | 17,500 |
2014/01/24 | 153 | 155 | 148 | 149 | 7,700 |
2014/01/23 | 158 | 158 | 155 | 156 | 4,700 |
2014/01/22 | 156 | 158 | 154 | 158 | 9,200 |
2014/01/21 | 157 | 157 | 156 | 157 | 2,000 |
2014/01/20 | 155 | 156 | 151 | 156 | 17,700 |
2014/01/17 | 158 | 158 | 153 | 155 | 4,200 |
2014/01/16 | 157 | 159 | 152 | 157 | 24,700 |
2014/01/15 | 150 | 154 | 150 | 154 | 3,700 |
2014/01/14 | 148 | 152 | 148 | 151 | 14,700 |
2014/01/10 | 149 | 151 | 148 | 150 | 20,900 |
2014/01/09 | 150 | 150 | 149 | 149 | 1,300 |
2014/01/08 | 148 | 150 | 146 | 150 | 15,400 |
2014/01/07 | 146 | 150 | 146 | 149 | 10,900 |
2014/01/06 | 142 | 150 | 142 | 147 | 30,300 |