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 |
---|---|---|---|---|---|
2016/12/30 | 167 | 167 | 165 | 166 | 13,500 |
2016/12/29 | 168 | 168 | 166 | 167 | 11,600 |
2016/12/28 | 170 | 170 | 166 | 169 | 13,200 |
2016/12/27 | 168 | 169 | 166 | 167 | 16,500 |
2016/12/26 | 166 | 168 | 166 | 168 | 10,600 |
2016/12/22 | 167 | 168 | 166 | 166 | 32,300 |
2016/12/21 | 168 | 169 | 167 | 168 | 20,800 |
2016/12/20 | 168 | 170 | 167 | 167 | 20,700 |
2016/12/19 | 171 | 171 | 168 | 168 | 27,600 |
2016/12/16 | 170 | 173 | 170 | 170 | 78,000 |
2016/12/15 | 171 | 175 | 171 | 174 | 68,000 |
2016/12/14 | 170 | 174 | 170 | 172 | 73,000 |
2016/12/13 | 167 | 169 | 166 | 169 | 14,800 |
2016/12/12 | 167 | 169 | 166 | 166 | 39,500 |
2016/12/09 | 169 | 170 | 167 | 167 | 17,400 |
2016/12/08 | 170 | 170 | 166 | 166 | 65,600 |
2016/12/07 | 170 | 170 | 168 | 168 | 23,600 |
2016/12/06 | 168 | 170 | 166 | 170 | 26,100 |
2016/12/05 | 169 | 171 | 168 | 168 | 30,700 |
2016/12/02 | 169 | 171 | 168 | 169 | 32,700 |
2016/12/01 | 169 | 175 | 167 | 171 | 114,800 |
2016/11/30 | 168 | 174 | 167 | 169 | 66,600 |
2016/11/29 | 170 | 170 | 166 | 166 | 19,200 |
2016/11/28 | 164 | 169 | 163 | 167 | 59,100 |
2016/11/25 | 175 | 176 | 163 | 163 | 163,200 |
2016/11/24 | 173 | 179 | 172 | 174 | 179,000 |
2016/11/22 | 173 | 173 | 168 | 170 | 93,900 |
2016/11/21 | 166 | 175 | 165 | 173 | 147,800 |
2016/11/18 | 164 | 170 | 163 | 165 | 120,500 |
2016/11/17 | 170 | 174 | 164 | 164 | 539,600 |
2016/11/16 | 164 | 166 | 153 | 160 | 604,500 |
2016/11/15 | 162 | 184 | 156 | 163 | 3,454,400 |
2016/11/14 | 140 | 146 | 140 | 144 | 65,100 |
2016/11/11 | 144 | 145 | 140 | 140 | 109,000 |
2016/11/10 | 146 | 147 | 138 | 143 | 293,600 |
2016/11/09 | 153 | 163 | 138 | 141 | 420,200 |
2016/11/08 | 162 | 164 | 149 | 153 | 220,000 |
2016/11/07 | 168 | 178 | 151 | 161 | 332,900 |
2016/11/04 | 186 | 186 | 163 | 173 | 933,000 |
2016/11/02 | 146 | 187 | 145 | 181 | 2,784,700 |
2016/11/01 | 142 | 145 | 141 | 145 | 26,800 |
2016/10/31 | 141 | 143 | 141 | 142 | 5,200 |
2016/10/28 | 143 | 143 | 141 | 142 | 6,800 |
2016/10/27 | 141 | 141 | 140 | 141 | 3,300 |
2016/10/26 | 139 | 141 | 138 | 140 | 20,600 |
2016/10/25 | 140 | 141 | 140 | 141 | 9,600 |
2016/10/24 | 140 | 141 | 140 | 140 | 10,900 |
2016/10/21 | 141 | 142 | 141 | 141 | 6,400 |
2016/10/20 | 143 | 143 | 140 | 141 | 5,800 |
2016/10/19 | 143 | 143 | 142 | 143 | 10,400 |
2016/10/18 | 143 | 143 | 141 | 142 | 14,700 |
2016/10/17 | 145 | 145 | 143 | 144 | 10,600 |
2016/10/14 | 141 | 146 | 141 | 144 | 19,300 |
2016/10/13 | 140 | 142 | 140 | 142 | 2,500 |
2016/10/12 | 140 | 140 | 139 | 140 | 6,200 |
2016/10/11 | 139 | 141 | 138 | 139 | 10,200 |
2016/10/07 | 141 | 141 | 140 | 140 | 2,000 |
2016/10/06 | 139 | 141 | 139 | 139 | 5,300 |
2016/10/05 | 138 | 141 | 138 | 140 | 6,900 |
2016/10/04 | 138 | 140 | 137 | 138 | 10,900 |
2016/10/03 | 141 | 141 | 138 | 140 | 8,300 |
2016/09/30 | 142 | 142 | 140 | 140 | 3,300 |
2016/09/29 | 141 | 141 | 140 | 140 | 5,600 |
2016/09/28 | 140 | 141 | 139 | 141 | 6,400 |
2016/09/27 | 142 | 142 | 139 | 141 | 5,500 |
2016/09/26 | 142 | 142 | 139 | 141 | 7,700 |
2016/09/23 | 141 | 142 | 140 | 142 | 15,200 |
2016/09/21 | 141 | 144 | 141 | 142 | 6,800 |
2016/09/20 | 144 | 144 | 142 | 143 | 1,700 |
2016/09/16 | 142 | 145 | 142 | 143 | 13,600 |
2016/09/15 | 144 | 145 | 143 | 143 | 4,400 |
2016/09/14 | 145 | 145 | 144 | 144 | 4,800 |
2016/09/13 | 147 | 147 | 145 | 145 | 6,400 |
2016/09/12 | 146 | 149 | 145 | 147 | 16,100 |
2016/09/09 | 147 | 149 | 147 | 148 | 16,000 |
2016/09/08 | 144 | 147 | 144 | 147 | 10,000 |
2016/09/07 | 146 | 146 | 145 | 145 | 14,800 |
2016/09/06 | 148 | 149 | 144 | 145 | 10,900 |
2016/09/05 | 147 | 150 | 146 | 147 | 46,400 |
2016/09/02 | 148 | 149 | 144 | 144 | 17,000 |
2016/09/01 | 148 | 148 | 147 | 147 | 5,500 |
2016/08/31 | 145 | 148 | 144 | 147 | 37,000 |
2016/08/30 | 148 | 148 | 144 | 146 | 15,100 |
2016/08/29 | 143 | 147 | 143 | 145 | 7,700 |
2016/08/26 | 145 | 146 | 141 | 141 | 25,800 |
2016/08/25 | 143 | 145 | 142 | 144 | 8,500 |
2016/08/24 | 143 | 145 | 142 | 142 | 4,900 |
2016/08/23 | 146 | 147 | 143 | 143 | 15,700 |
2016/08/22 | 136 | 146 | 136 | 145 | 46,100 |
2016/08/19 | 135 | 140 | 135 | 140 | 7,700 |
2016/08/18 | 135 | 137 | 133 | 136 | 11,100 |
2016/08/17 | 138 | 139 | 137 | 139 | 29,900 |
2016/08/16 | 139 | 141 | 137 | 137 | 19,800 |
2016/08/15 | 138 | 146 | 138 | 140 | 29,900 |
2016/08/12 | 145 | 147 | 144 | 147 | 48,300 |
2016/08/10 | 143 | 144 | 143 | 144 | 15,500 |
2016/08/09 | 142 | 144 | 140 | 143 | 8,700 |
2016/08/08 | 144 | 144 | 137 | 140 | 23,000 |
2016/08/05 | 142 | 142 | 141 | 141 | 3,100 |
2016/08/04 | 142 | 142 | 140 | 142 | 2,100 |
2016/08/03 | 141 | 142 | 138 | 140 | 9,500 |
2016/08/02 | 143 | 143 | 142 | 143 | 4,900 |
2016/08/01 | 141 | 144 | 141 | 143 | 3,400 |
2016/07/29 | 141 | 141 | 140 | 141 | 12,800 |
2016/07/28 | 147 | 149 | 139 | 141 | 72,800 |
2016/07/27 | 143 | 146 | 142 | 146 | 12,200 |
2016/07/26 | 145 | 145 | 141 | 142 | 17,000 |
2016/07/25 | 142 | 147 | 141 | 145 | 16,500 |
2016/07/22 | 143 | 143 | 141 | 142 | 11,800 |
2016/07/21 | 143 | 145 | 142 | 143 | 21,700 |
2016/07/20 | 140 | 143 | 139 | 142 | 12,800 |
2016/07/19 | 139 | 142 | 137 | 142 | 33,800 |
2016/07/15 | 139 | 139 | 137 | 137 | 10,400 |
2016/07/14 | 142 | 143 | 137 | 137 | 42,100 |
2016/07/13 | 142 | 144 | 139 | 143 | 14,900 |
2016/07/12 | 138 | 144 | 137 | 144 | 19,300 |
2016/07/11 | 134 | 138 | 134 | 136 | 11,900 |
2016/07/08 | 135 | 138 | 133 | 133 | 16,800 |
2016/07/07 | 139 | 139 | 137 | 137 | 6,600 |
2016/07/06 | 139 | 139 | 135 | 138 | 23,000 |
2016/07/05 | 144 | 144 | 139 | 140 | 14,800 |
2016/07/04 | 141 | 145 | 141 | 144 | 24,000 |
2016/07/01 | 148 | 148 | 140 | 144 | 32,500 |
2016/06/30 | 139 | 154 | 139 | 146 | 343,600 |
2016/06/29 | 131 | 134 | 131 | 134 | 13,900 |
2016/06/28 | 132 | 132 | 126 | 129 | 13,200 |
2016/06/27 | 123 | 129 | 123 | 128 | 9,100 |
2016/06/24 | 138 | 138 | 121 | 124 | 46,800 |
2016/06/23 | 136 | 137 | 136 | 137 | 2,200 |
2016/06/22 | 139 | 139 | 135 | 135 | 3,200 |
2016/06/21 | 140 | 140 | 136 | 138 | 9,700 |
2016/06/20 | 137 | 138 | 135 | 137 | 6,600 |
2016/06/17 | 137 | 137 | 131 | 135 | 13,100 |
2016/06/16 | 136 | 137 | 130 | 130 | 9,300 |
2016/06/15 | 135 | 137 | 130 | 137 | 23,300 |
2016/06/14 | 140 | 142 | 135 | 138 | 52,200 |
2016/06/13 | 142 | 142 | 140 | 141 | 20,600 |
2016/06/10 | 143 | 145 | 143 | 144 | 4,900 |
2016/06/09 | 144 | 145 | 143 | 144 | 7,100 |
2016/06/08 | 144 | 146 | 142 | 145 | 21,700 |
2016/06/07 | 144 | 145 | 142 | 143 | 33,800 |
2016/06/06 | 145 | 145 | 144 | 144 | 14,200 |
2016/06/03 | 146 | 146 | 145 | 145 | 9,300 |
2016/06/02 | 147 | 147 | 144 | 145 | 28,300 |
2016/06/01 | 147 | 149 | 146 | 147 | 20,400 |
2016/05/31 | 148 | 149 | 146 | 148 | 9,900 |
2016/05/30 | 149 | 149 | 146 | 148 | 18,100 |
2016/05/27 | 149 | 150 | 147 | 148 | 11,100 |
2016/05/26 | 150 | 153 | 148 | 149 | 21,200 |
2016/05/25 | 152 | 153 | 148 | 151 | 18,100 |
2016/05/24 | 151 | 156 | 150 | 150 | 33,500 |
2016/05/23 | 147 | 153 | 145 | 153 | 33,800 |
2016/05/20 | 144 | 147 | 142 | 144 | 17,500 |
2016/05/19 | 145 | 148 | 144 | 144 | 17,100 |
2016/05/18 | 150 | 151 | 143 | 145 | 65,100 |
2016/05/17 | 152 | 153 | 149 | 149 | 22,700 |
2016/05/16 | 160 | 161 | 149 | 151 | 81,900 |
2016/05/13 | 155 | 174 | 150 | 155 | 572,100 |
2016/05/12 | 149 | 149 | 143 | 146 | 35,100 |
2016/05/11 | 149 | 149 | 145 | 146 | 11,000 |
2016/05/10 | 148 | 148 | 146 | 146 | 14,400 |
2016/05/09 | 149 | 155 | 145 | 147 | 180,300 |
2016/05/06 | 140 | 142 | 140 | 141 | 2,500 |
2016/05/02 | 137 | 140 | 137 | 140 | 11,500 |
2016/04/28 | 147 | 147 | 141 | 143 | 22,600 |
2016/04/27 | 143 | 145 | 142 | 145 | 3,900 |
2016/04/26 | 146 | 146 | 140 | 142 | 12,200 |
2016/04/25 | 147 | 147 | 144 | 146 | 7,000 |
2016/04/22 | 147 | 147 | 137 | 145 | 37,500 |
2016/04/21 | 145 | 147 | 145 | 147 | 2,800 |
2016/04/20 | 145 | 145 | 143 | 145 | 11,200 |
2016/04/19 | 144 | 144 | 142 | 142 | 2,000 |
2016/04/18 | 142 | 142 | 141 | 141 | 6,800 |
2016/04/15 | 144 | 146 | 142 | 144 | 8,700 |
2016/04/14 | 144 | 145 | 141 | 144 | 7,700 |
2016/04/13 | 142 | 144 | 140 | 144 | 10,700 |
2016/04/12 | 137 | 141 | 136 | 140 | 11,900 |
2016/04/11 | 137 | 137 | 132 | 135 | 9,800 |
2016/04/08 | 135 | 136 | 133 | 135 | 3,600 |
2016/04/07 | 132 | 134 | 132 | 134 | 900 |
2016/04/06 | 131 | 135 | 131 | 132 | 3,800 |
2016/04/05 | 140 | 140 | 133 | 133 | 18,400 |
2016/04/04 | 140 | 143 | 138 | 138 | 7,200 |
2016/04/01 | 147 | 149 | 141 | 141 | 14,700 |
2016/03/31 | 149 | 149 | 147 | 147 | 3,000 |
2016/03/30 | 149 | 150 | 147 | 149 | 3,400 |
2016/03/29 | 151 | 152 | 146 | 149 | 12,200 |
2016/03/28 | 153 | 153 | 150 | 151 | 10,000 |
2016/03/25 | 150 | 152 | 147 | 152 | 12,700 |
2016/03/24 | 153 | 154 | 150 | 150 | 11,600 |
2016/03/23 | 156 | 156 | 151 | 151 | 14,300 |
2016/03/22 | 152 | 156 | 152 | 154 | 9,200 |
2016/03/18 | 155 | 157 | 153 | 153 | 18,800 |
2016/03/17 | 153 | 159 | 153 | 157 | 107,400 |
2016/03/16 | 145 | 153 | 145 | 152 | 41,500 |
2016/03/15 | 149 | 149 | 146 | 147 | 6,800 |
2016/03/14 | 148 | 150 | 147 | 148 | 20,900 |
2016/03/11 | 141 | 148 | 141 | 148 | 12,200 |
2016/03/10 | 139 | 145 | 139 | 143 | 30,000 |
2016/03/09 | 142 | 143 | 140 | 142 | 12,900 |
2016/03/08 | 146 | 146 | 144 | 145 | 15,700 |
2016/03/07 | 147 | 150 | 145 | 148 | 25,000 |
2016/03/04 | 142 | 148 | 142 | 148 | 28,300 |
2016/03/03 | 143 | 145 | 141 | 142 | 21,100 |
2016/03/02 | 142 | 144 | 138 | 142 | 8,700 |
2016/03/01 | 141 | 141 | 136 | 139 | 3,100 |
2016/02/29 | 138 | 141 | 136 | 141 | 5,200 |
2016/02/26 | 139 | 140 | 136 | 138 | 30,900 |
2016/02/25 | 135 | 136 | 135 | 136 | 7,100 |
2016/02/24 | 133 | 136 | 131 | 132 | 13,100 |
2016/02/23 | 135 | 137 | 132 | 133 | 21,000 |
2016/02/22 | 134 | 139 | 134 | 136 | 13,400 |
2016/02/19 | 133 | 135 | 133 | 134 | 10,800 |
2016/02/18 | 133 | 136 | 132 | 134 | 13,700 |
2016/02/17 | 133 | 136 | 131 | 131 | 16,800 |
2016/02/16 | 126 | 135 | 126 | 131 | 41,600 |
2016/02/15 | 128 | 134 | 127 | 130 | 34,800 |
2016/02/12 | 121 | 125 | 116 | 124 | 93,400 |
2016/02/10 | 141 | 145 | 134 | 134 | 41,800 |
2016/02/09 | 144 | 145 | 142 | 143 | 23,300 |
2016/02/08 | 148 | 148 | 144 | 148 | 21,900 |
2016/02/05 | 147 | 149 | 143 | 149 | 21,700 |
2016/02/04 | 150 | 151 | 146 | 146 | 26,000 |
2016/02/03 | 152 | 152 | 148 | 150 | 33,900 |
2016/02/02 | 154 | 159 | 152 | 152 | 86,900 |
2016/02/01 | 150 | 155 | 148 | 154 | 53,300 |
2016/01/29 | 142 | 147 | 142 | 144 | 91,700 |
2016/01/28 | 149 | 149 | 143 | 145 | 60,500 |
2016/01/27 | 145 | 149 | 145 | 146 | 41,800 |
2016/01/26 | 150 | 150 | 142 | 142 | 61,400 |
2016/01/25 | 151 | 152 | 148 | 150 | 35,700 |
2016/01/22 | 150 | 155 | 144 | 149 | 111,800 |
2016/01/21 | 148 | 155 | 144 | 144 | 74,800 |
2016/01/20 | 163 | 165 | 153 | 153 | 42,300 |
2016/01/19 | 163 | 165 | 162 | 165 | 8,500 |
2016/01/18 | 160 | 165 | 156 | 163 | 56,600 |
2016/01/15 | 170 | 172 | 168 | 168 | 12,100 |
2016/01/14 | 172 | 172 | 166 | 169 | 47,900 |
2016/01/13 | 172 | 177 | 172 | 175 | 16,700 |
2016/01/12 | 182 | 182 | 170 | 170 | 96,600 |
2016/01/08 | 183 | 185 | 181 | 182 | 31,200 |
2016/01/07 | 186 | 187 | 183 | 184 | 31,300 |
2016/01/06 | 191 | 192 | 186 | 188 | 90,600 |
2016/01/05 | 185 | 194 | 184 | 192 | 100,500 |
2016/01/04 | 184 | 186 | 184 | 186 | 11,900 |