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 |
---|---|---|---|---|---|
2015/12/30 | 188 | 188 | 184 | 184 | 31,600 |
2015/12/29 | 187 | 189 | 184 | 187 | 28,000 |
2015/12/28 | 185 | 188 | 184 | 186 | 20,700 |
2015/12/25 | 181 | 191 | 180 | 187 | 84,700 |
2015/12/24 | 183 | 186 | 182 | 182 | 80,900 |
2015/12/22 | 188 | 192 | 184 | 186 | 99,400 |
2015/12/21 | 188 | 192 | 185 | 186 | 27,000 |
2015/12/18 | 190 | 193 | 188 | 188 | 50,300 |
2015/12/17 | 194 | 195 | 190 | 192 | 33,300 |
2015/12/16 | 192 | 193 | 189 | 191 | 52,100 |
2015/12/15 | 196 | 196 | 189 | 189 | 64,200 |
2015/12/14 | 189 | 194 | 188 | 192 | 87,600 |
2015/12/11 | 194 | 224 | 194 | 196 | 1,133,600 |
2015/12/10 | 190 | 193 | 188 | 189 | 88,100 |
2015/12/09 | 194 | 200 | 192 | 195 | 87,800 |
2015/12/08 | 210 | 211 | 195 | 200 | 325,900 |
2015/12/07 | 208 | 240 | 201 | 209 | 2,596,400 |
2015/12/04 | 185 | 199 | 183 | 196 | 209,900 |
2015/12/03 | 184 | 191 | 184 | 188 | 66,000 |
2015/12/02 | 183 | 186 | 182 | 184 | 51,200 |
2015/12/01 | 182 | 184 | 179 | 181 | 55,000 |
2015/11/30 | 182 | 183 | 181 | 182 | 26,800 |
2015/11/27 | 183 | 184 | 181 | 183 | 14,900 |
2015/11/26 | 182 | 184 | 182 | 183 | 27,300 |
2015/11/25 | 183 | 185 | 182 | 182 | 24,500 |
2015/11/24 | 183 | 185 | 182 | 182 | 15,900 |
2015/11/20 | 182 | 182 | 181 | 182 | 17,700 |
2015/11/19 | 183 | 185 | 183 | 183 | 9,300 |
2015/11/18 | 183 | 186 | 183 | 184 | 8,800 |
2015/11/17 | 185 | 185 | 182 | 184 | 13,600 |
2015/11/16 | 185 | 187 | 180 | 182 | 25,300 |
2015/11/13 | 181 | 187 | 181 | 187 | 17,100 |
2015/11/12 | 182 | 183 | 181 | 182 | 900 |
2015/11/11 | 181 | 183 | 181 | 183 | 6,200 |
2015/11/10 | 180 | 183 | 180 | 181 | 10,700 |
2015/11/09 | 184 | 185 | 181 | 182 | 11,600 |
2015/11/06 | 180 | 183 | 180 | 183 | 3,200 |
2015/11/05 | 181 | 182 | 179 | 181 | 14,000 |
2015/11/04 | 184 | 185 | 181 | 181 | 18,400 |
2015/11/02 | 187 | 187 | 182 | 183 | 14,700 |
2015/10/30 | 186 | 186 | 184 | 185 | 22,600 |
2015/10/29 | 186 | 187 | 185 | 185 | 5,400 |
2015/10/28 | 191 | 191 | 186 | 186 | 21,000 |
2015/10/27 | 186 | 192 | 186 | 188 | 33,000 |
2015/10/26 | 181 | 186 | 180 | 185 | 16,900 |
2015/10/23 | 183 | 185 | 182 | 184 | 12,500 |
2015/10/22 | 182 | 185 | 182 | 185 | 7,800 |
2015/10/21 | 184 | 185 | 182 | 185 | 7,100 |
2015/10/20 | 182 | 185 | 181 | 183 | 21,200 |
2015/10/19 | 185 | 187 | 182 | 184 | 10,400 |
2015/10/16 | 187 | 189 | 184 | 185 | 23,400 |
2015/10/15 | 184 | 188 | 184 | 188 | 5,400 |
2015/10/14 | 185 | 190 | 185 | 188 | 15,000 |
2015/10/13 | 188 | 188 | 187 | 187 | 4,900 |
2015/10/09 | 186 | 189 | 186 | 187 | 11,300 |
2015/10/08 | 190 | 190 | 186 | 186 | 6,700 |
2015/10/07 | 190 | 190 | 183 | 187 | 41,600 |
2015/10/06 | 193 | 195 | 188 | 190 | 39,300 |
2015/10/05 | 188 | 195 | 186 | 192 | 125,200 |
2015/10/02 | 176 | 180 | 176 | 179 | 17,100 |
2015/10/01 | 176 | 179 | 175 | 179 | 29,800 |
2015/09/30 | 181 | 181 | 173 | 177 | 14,400 |
2015/09/29 | 182 | 183 | 177 | 177 | 17,100 |
2015/09/28 | 184 | 193 | 182 | 184 | 35,800 |
2015/09/25 | 186 | 188 | 182 | 188 | 49,600 |
2015/09/24 | 179 | 187 | 175 | 185 | 37,300 |
2015/09/18 | 180 | 180 | 177 | 179 | 13,300 |
2015/09/17 | 178 | 181 | 178 | 180 | 8,200 |
2015/09/16 | 179 | 180 | 176 | 176 | 6,400 |
2015/09/15 | 181 | 183 | 175 | 179 | 19,700 |
2015/09/14 | 177 | 188 | 176 | 183 | 37,000 |
2015/09/11 | 179 | 180 | 177 | 178 | 4,900 |
2015/09/10 | 176 | 179 | 173 | 176 | 15,800 |
2015/09/09 | 173 | 177 | 171 | 176 | 12,300 |
2015/09/08 | 168 | 176 | 168 | 169 | 17,800 |
2015/09/07 | 173 | 173 | 166 | 170 | 22,700 |
2015/09/04 | 175 | 178 | 171 | 173 | 27,900 |
2015/09/03 | 182 | 183 | 178 | 179 | 10,000 |
2015/09/02 | 177 | 180 | 175 | 177 | 20,000 |
2015/09/01 | 183 | 183 | 177 | 177 | 54,700 |
2015/08/31 | 185 | 195 | 182 | 187 | 23,700 |
2015/08/28 | 175 | 185 | 175 | 185 | 54,100 |
2015/08/27 | 179 | 179 | 174 | 177 | 42,400 |
2015/08/26 | 161 | 176 | 161 | 172 | 70,700 |
2015/08/25 | 155 | 172 | 142 | 159 | 163,700 |
2015/08/24 | 182 | 187 | 162 | 170 | 177,900 |
2015/08/21 | 195 | 196 | 191 | 192 | 72,500 |
2015/08/20 | 198 | 200 | 196 | 196 | 60,000 |
2015/08/19 | 198 | 200 | 197 | 199 | 49,800 |
2015/08/18 | 200 | 200 | 198 | 200 | 24,800 |
2015/08/17 | 196 | 201 | 196 | 200 | 47,800 |
2015/08/14 | 200 | 201 | 198 | 199 | 68,200 |
2015/08/13 | 201 | 204 | 200 | 203 | 137,000 |
2015/08/12 | 209 | 212 | 208 | 210 | 88,200 |
2015/08/11 | 207 | 209 | 204 | 207 | 91,000 |
2015/08/10 | 207 | 208 | 203 | 203 | 89,400 |
2015/08/07 | 212 | 212 | 207 | 208 | 87,400 |
2015/08/06 | 220 | 220 | 210 | 211 | 179,600 |
2015/08/05 | 218 | 218 | 214 | 216 | 88,700 |
2015/08/04 | 219 | 223 | 212 | 217 | 179,700 |
2015/08/03 | 227 | 227 | 212 | 215 | 341,200 |
2015/07/31 | 233 | 234 | 224 | 229 | 332,400 |
2015/07/30 | 249 | 250 | 234 | 241 | 456,100 |
2015/07/29 | 273 | 284 | 240 | 243 | 2,159,200 |
2015/07/28 | 229 | 280 | 226 | 262 | 8,757,300 |
2015/07/27 | 232 | 248 | 218 | 221 | 1,339,500 |
2015/07/24 | 251 | 260 | 229 | 235 | 2,090,500 |
2015/07/23 | 209 | 292 | 209 | 267 | 12,094,300 |
2015/07/22 | 205 | 216 | 194 | 212 | 633,400 |
2015/07/21 | 195 | 214 | 191 | 207 | 727,700 |
2015/07/17 | 191 | 192 | 189 | 190 | 22,300 |
2015/07/16 | 191 | 195 | 187 | 191 | 78,100 |
2015/07/15 | 189 | 197 | 186 | 186 | 181,200 |
2015/07/14 | 182 | 190 | 181 | 187 | 51,700 |
2015/07/13 | 180 | 185 | 176 | 182 | 29,900 |
2015/07/10 | 183 | 186 | 177 | 179 | 48,000 |
2015/07/09 | 180 | 185 | 167 | 185 | 145,500 |
2015/07/08 | 197 | 197 | 186 | 188 | 172,300 |
2015/07/07 | 188 | 197 | 188 | 197 | 85,300 |
2015/07/06 | 191 | 192 | 188 | 188 | 46,300 |
2015/07/03 | 190 | 191 | 189 | 190 | 32,600 |
2015/07/02 | 192 | 193 | 190 | 190 | 46,400 |
2015/07/01 | 190 | 192 | 188 | 190 | 42,800 |
2015/06/30 | 189 | 191 | 188 | 189 | 28,100 |
2015/06/29 | 187 | 193 | 186 | 191 | 78,400 |
2015/06/26 | 197 | 197 | 189 | 195 | 144,700 |
2015/06/25 | 199 | 199 | 193 | 197 | 115,200 |
2015/06/24 | 199 | 211 | 193 | 197 | 361,700 |
2015/06/23 | 229 | 231 | 200 | 201 | 1,373,700 |
2015/06/22 | 187 | 234 | 187 | 219 | 4,155,400 |
2015/06/19 | 187 | 190 | 186 | 189 | 12,200 |
2015/06/18 | 189 | 190 | 186 | 186 | 16,000 |
2015/06/17 | 193 | 193 | 189 | 190 | 12,600 |
2015/06/16 | 191 | 191 | 188 | 191 | 11,400 |
2015/06/15 | 196 | 197 | 190 | 190 | 28,600 |
2015/06/12 | 191 | 193 | 189 | 192 | 16,800 |
2015/06/11 | 189 | 192 | 189 | 191 | 12,900 |
2015/06/10 | 189 | 192 | 189 | 189 | 17,400 |
2015/06/09 | 191 | 191 | 189 | 189 | 27,600 |
2015/06/08 | 194 | 194 | 192 | 192 | 22,800 |
2015/06/05 | 195 | 196 | 194 | 194 | 14,000 |
2015/06/04 | 196 | 198 | 194 | 195 | 37,300 |
2015/06/03 | 196 | 203 | 193 | 193 | 97,500 |
2015/06/02 | 193 | 206 | 191 | 200 | 396,700 |
2015/06/01 | 190 | 193 | 190 | 191 | 21,100 |
2015/05/29 | 192 | 194 | 191 | 191 | 36,600 |
2015/05/28 | 186 | 194 | 186 | 193 | 46,100 |
2015/05/27 | 187 | 189 | 184 | 187 | 21,300 |
2015/05/26 | 186 | 189 | 185 | 188 | 8,200 |
2015/05/25 | 189 | 189 | 185 | 186 | 10,500 |
2015/05/22 | 186 | 188 | 184 | 188 | 19,800 |
2015/05/21 | 191 | 191 | 184 | 184 | 67,500 |
2015/05/20 | 191 | 192 | 190 | 192 | 7,600 |
2015/05/19 | 189 | 194 | 188 | 189 | 19,400 |
2015/05/18 | 190 | 190 | 188 | 188 | 6,000 |
2015/05/15 | 190 | 192 | 189 | 190 | 15,400 |
2015/05/14 | 193 | 194 | 191 | 191 | 16,700 |
2015/05/13 | 193 | 194 | 190 | 192 | 10,500 |
2015/05/12 | 188 | 198 | 188 | 191 | 24,500 |
2015/05/11 | 189 | 190 | 187 | 190 | 15,800 |
2015/05/08 | 192 | 193 | 190 | 190 | 7,500 |
2015/05/07 | 186 | 190 | 186 | 190 | 14,700 |
2015/05/01 | 188 | 193 | 186 | 186 | 20,900 |
2015/04/30 | 197 | 197 | 186 | 186 | 61,500 |
2015/04/28 | 199 | 199 | 192 | 192 | 33,500 |
2015/04/27 | 195 | 200 | 195 | 196 | 19,700 |
2015/04/24 | 198 | 198 | 195 | 196 | 24,600 |
2015/04/23 | 206 | 207 | 197 | 200 | 97,900 |
2015/04/22 | 197 | 207 | 194 | 203 | 141,400 |
2015/04/21 | 193 | 200 | 189 | 197 | 58,100 |
2015/04/20 | 192 | 197 | 192 | 192 | 14,400 |
2015/04/17 | 193 | 197 | 192 | 194 | 19,900 |
2015/04/16 | 192 | 194 | 190 | 192 | 10,100 |
2015/04/15 | 190 | 195 | 189 | 193 | 13,900 |
2015/04/14 | 191 | 192 | 189 | 189 | 14,500 |
2015/04/13 | 188 | 193 | 188 | 191 | 14,600 |
2015/04/10 | 197 | 197 | 191 | 191 | 32,100 |
2015/04/09 | 195 | 196 | 190 | 193 | 95,900 |
2015/04/08 | 185 | 220 | 185 | 199 | 921,900 |
2015/04/07 | 183 | 185 | 180 | 183 | 5,200 |
2015/04/06 | 182 | 185 | 180 | 185 | 14,700 |
2015/04/03 | 183 | 184 | 180 | 183 | 12,500 |
2015/04/02 | 183 | 188 | 183 | 184 | 16,600 |
2015/04/01 | 183 | 183 | 178 | 181 | 30,600 |
2015/03/31 | 184 | 185 | 183 | 184 | 8,100 |
2015/03/30 | 185 | 186 | 180 | 184 | 11,200 |
2015/03/27 | 188 | 188 | 187 | 187 | 5,000 |
2015/03/26 | 192 | 192 | 187 | 188 | 17,100 |
2015/03/25 | 192 | 192 | 187 | 190 | 47,600 |
2015/03/24 | 189 | 191 | 189 | 190 | 25,600 |
2015/03/23 | 188 | 192 | 188 | 190 | 14,800 |
2015/03/20 | 189 | 190 | 188 | 190 | 20,700 |
2015/03/19 | 191 | 191 | 188 | 190 | 19,100 |
2015/03/18 | 192 | 197 | 189 | 191 | 62,500 |
2015/03/17 | 194 | 194 | 190 | 192 | 16,100 |
2015/03/16 | 192 | 196 | 191 | 194 | 31,900 |
2015/03/13 | 193 | 194 | 192 | 192 | 11,600 |
2015/03/12 | 195 | 195 | 192 | 193 | 16,800 |
2015/03/11 | 190 | 194 | 189 | 194 | 35,600 |
2015/03/10 | 189 | 212 | 189 | 193 | 358,900 |
2015/03/09 | 190 | 191 | 189 | 189 | 31,000 |
2015/03/06 | 191 | 194 | 191 | 193 | 26,400 |
2015/03/05 | 192 | 197 | 191 | 194 | 12,700 |
2015/03/04 | 196 | 196 | 193 | 193 | 17,100 |
2015/03/03 | 200 | 200 | 195 | 198 | 21,900 |
2015/03/02 | 192 | 200 | 192 | 200 | 33,500 |
2015/02/27 | 198 | 198 | 189 | 192 | 39,900 |
2015/02/26 | 201 | 201 | 193 | 193 | 64,100 |
2015/02/25 | 199 | 201 | 196 | 198 | 19,700 |
2015/02/24 | 201 | 201 | 196 | 199 | 33,600 |
2015/02/23 | 201 | 201 | 196 | 198 | 45,100 |
2015/02/20 | 207 | 209 | 198 | 202 | 84,300 |
2015/02/19 | 194 | 213 | 193 | 204 | 203,300 |
2015/02/18 | 194 | 199 | 191 | 195 | 152,100 |
2015/02/17 | 190 | 231 | 186 | 199 | 1,962,300 |
2015/02/16 | 188 | 188 | 185 | 188 | 18,500 |
2015/02/13 | 192 | 192 | 185 | 186 | 27,800 |
2015/02/12 | 190 | 194 | 188 | 189 | 48,100 |
2015/02/10 | 190 | 194 | 187 | 193 | 46,400 |
2015/02/09 | 194 | 194 | 190 | 191 | 39,500 |
2015/02/06 | 190 | 195 | 185 | 195 | 89,800 |
2015/02/05 | 193 | 207 | 189 | 192 | 357,700 |
2015/02/04 | 193 | 194 | 187 | 188 | 77,800 |
2015/02/03 | 201 | 203 | 191 | 195 | 150,300 |
2015/02/02 | 206 | 206 | 193 | 196 | 373,100 |
2015/01/30 | 260 | 291 | 205 | 216 | 3,757,200 |
2015/01/29 | 171 | 222 | 170 | 222 | 864,700 |
2015/01/28 | 169 | 174 | 169 | 172 | 25,500 |
2015/01/27 | 173 | 175 | 171 | 171 | 10,200 |
2015/01/26 | 171 | 173 | 171 | 172 | 4,100 |
2015/01/23 | 170 | 175 | 166 | 175 | 32,900 |
2015/01/22 | 170 | 174 | 165 | 174 | 28,300 |
2015/01/21 | 171 | 175 | 168 | 171 | 25,800 |
2015/01/20 | 164 | 173 | 164 | 170 | 22,100 |
2015/01/19 | 165 | 169 | 164 | 165 | 18,400 |
2015/01/16 | 171 | 175 | 161 | 166 | 32,600 |
2015/01/15 | 175 | 175 | 173 | 174 | 2,900 |
2015/01/14 | 179 | 179 | 172 | 176 | 7,900 |
2015/01/13 | 176 | 180 | 175 | 176 | 8,300 |
2015/01/09 | 184 | 185 | 173 | 176 | 24,000 |
2015/01/08 | 177 | 180 | 176 | 179 | 8,300 |
2015/01/07 | 183 | 183 | 175 | 177 | 23,200 |
2015/01/06 | 174 | 175 | 172 | 173 | 5,900 |
2015/01/05 | 179 | 180 | 174 | 179 | 11,700 |