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 |
---|---|---|---|---|---|
2017/12/29 | 466 | 466 | 460 | 461 | 29,100 |
2017/12/28 | 470 | 474 | 460 | 460 | 75,800 |
2017/12/27 | 453 | 467 | 452 | 467 | 95,400 |
2017/12/26 | 439 | 452 | 439 | 450 | 129,800 |
2017/12/25 | 456 | 458 | 437 | 444 | 111,600 |
2017/12/22 | 464 | 464 | 450 | 456 | 115,800 |
2017/12/21 | 466 | 469 | 460 | 465 | 61,200 |
2017/12/20 | 473 | 473 | 465 | 467 | 36,000 |
2017/12/19 | 470 | 474 | 470 | 470 | 23,600 |
2017/12/18 | 481 | 481 | 468 | 473 | 55,700 |
2017/12/15 | 485 | 485 | 473 | 477 | 69,000 |
2017/12/14 | 478 | 485 | 478 | 485 | 27,700 |
2017/12/13 | 484 | 487 | 473 | 478 | 49,100 |
2017/12/12 | 488 | 493 | 482 | 484 | 45,700 |
2017/12/11 | 492 | 493 | 478 | 485 | 34,700 |
2017/12/08 | 486 | 490 | 481 | 487 | 52,600 |
2017/12/07 | 483 | 492 | 483 | 484 | 27,300 |
2017/12/06 | 487 | 491 | 482 | 482 | 35,000 |
2017/12/05 | 495 | 495 | 483 | 487 | 28,400 |
2017/12/04 | 491 | 495 | 481 | 481 | 54,800 |
2017/12/01 | 497 | 502 | 490 | 493 | 40,300 |
2017/11/30 | 496 | 502 | 490 | 497 | 48,700 |
2017/11/29 | 492 | 497 | 489 | 496 | 34,800 |
2017/11/28 | 499 | 499 | 488 | 495 | 35,000 |
2017/11/27 | 506 | 508 | 499 | 503 | 62,200 |
2017/11/24 | 511 | 514 | 505 | 508 | 42,700 |
2017/11/22 | 515 | 515 | 505 | 510 | 62,500 |
2017/11/21 | 511 | 512 | 502 | 509 | 43,400 |
2017/11/20 | 493 | 504 | 493 | 501 | 37,100 |
2017/11/17 | 485 | 496 | 483 | 492 | 64,400 |
2017/11/16 | 461 | 485 | 461 | 483 | 52,500 |
2017/11/15 | 481 | 489 | 462 | 465 | 134,700 |
2017/11/14 | 497 | 500 | 488 | 490 | 42,400 |
2017/11/13 | 503 | 505 | 496 | 496 | 36,000 |
2017/11/10 | 495 | 513 | 493 | 507 | 64,400 |
2017/11/09 | 508 | 511 | 494 | 500 | 126,900 |
2017/11/08 | 516 | 516 | 507 | 510 | 39,700 |
2017/11/07 | 504 | 517 | 503 | 516 | 107,900 |
2017/11/06 | 522 | 523 | 502 | 508 | 324,400 |
2017/11/02 | 549 | 551 | 537 | 543 | 43,600 |
2017/11/01 | 560 | 562 | 545 | 548 | 92,000 |
2017/10/31 | 540 | 556 | 532 | 555 | 145,600 |
2017/10/30 | 530 | 539 | 529 | 539 | 80,100 |
2017/10/27 | 533 | 535 | 527 | 528 | 36,600 |
2017/10/26 | 520 | 534 | 520 | 532 | 43,900 |
2017/10/25 | 539 | 542 | 523 | 525 | 108,900 |
2017/10/24 | 532 | 538 | 530 | 536 | 65,900 |
2017/10/23 | 530 | 539 | 521 | 535 | 127,400 |
2017/10/20 | 502 | 516 | 500 | 513 | 66,300 |
2017/10/19 | 517 | 520 | 505 | 508 | 79,200 |
2017/10/18 | 530 | 531 | 517 | 518 | 91,700 |
2017/10/17 | 531 | 550 | 522 | 527 | 114,500 |
2017/10/16 | 527 | 539 | 525 | 531 | 74,000 |
2017/10/13 | 547 | 549 | 519 | 532 | 234,300 |
2017/10/12 | 553 | 558 | 547 | 548 | 86,700 |
2017/10/11 | 555 | 558 | 546 | 550 | 76,500 |
2017/10/10 | 544 | 562 | 544 | 555 | 115,500 |
2017/10/06 | 545 | 553 | 543 | 543 | 86,800 |
2017/10/05 | 558 | 562 | 541 | 542 | 252,700 |
2017/10/04 | 575 | 582 | 563 | 563 | 151,100 |
2017/10/03 | 570 | 582 | 554 | 580 | 264,900 |
2017/10/02 | 587 | 590 | 562 | 568 | 162,400 |
2017/09/29 | 567 | 579 | 558 | 562 | 166,300 |
2017/09/28 | 580 | 596 | 568 | 576 | 330,500 |
2017/09/27 | 555 | 575 | 548 | 572 | 215,000 |
2017/09/26 | 572 | 578 | 545 | 546 | 288,800 |
2017/09/25 | 555 | 589 | 553 | 577 | 457,200 |
2017/09/22 | 528 | 555 | 501 | 550 | 572,700 |
2017/09/21 | 544 | 551 | 531 | 532 | 299,900 |
2017/09/20 | 535 | 535 | 518 | 535 | 214,000 |
2017/09/19 | 517 | 544 | 509 | 535 | 394,100 |
2017/09/15 | 481 | 506 | 481 | 503 | 114,800 |
2017/09/14 | 492 | 494 | 478 | 483 | 55,400 |
2017/09/13 | 505 | 505 | 489 | 493 | 72,900 |
2017/09/12 | 488 | 508 | 488 | 498 | 85,200 |
2017/09/11 | 476 | 496 | 475 | 488 | 112,900 |
2017/09/08 | 474 | 486 | 467 | 473 | 77,300 |
2017/09/07 | 478 | 491 | 471 | 476 | 78,200 |
2017/09/06 | 461 | 484 | 461 | 477 | 140,300 |
2017/09/05 | 498 | 503 | 468 | 480 | 218,400 |
2017/09/04 | 514 | 515 | 486 | 503 | 147,400 |
2017/09/01 | 535 | 535 | 515 | 519 | 120,000 |
2017/08/31 | 525 | 533 | 511 | 526 | 266,100 |
2017/08/30 | 498 | 521 | 495 | 520 | 432,100 |
2017/08/29 | 484 | 489 | 479 | 482 | 48,200 |
2017/08/28 | 486 | 492 | 484 | 486 | 37,100 |
2017/08/25 | 488 | 492 | 483 | 486 | 57,800 |
2017/08/24 | 471 | 485 | 469 | 483 | 53,500 |
2017/08/23 | 471 | 482 | 471 | 475 | 39,800 |
2017/08/22 | 465 | 479 | 465 | 467 | 45,200 |
2017/08/21 | 473 | 479 | 469 | 470 | 41,400 |
2017/08/18 | 478 | 487 | 470 | 473 | 81,300 |
2017/08/17 | 482 | 493 | 481 | 484 | 72,100 |
2017/08/16 | 475 | 483 | 475 | 477 | 39,100 |
2017/08/15 | 474 | 487 | 474 | 477 | 58,500 |
2017/08/14 | 460 | 484 | 455 | 474 | 89,600 |
2017/08/10 | 491 | 491 | 466 | 473 | 133,400 |
2017/08/09 | 501 | 505 | 481 | 494 | 148,900 |
2017/08/08 | 517 | 517 | 500 | 503 | 125,900 |
2017/08/07 | 525 | 543 | 505 | 513 | 495,500 |
2017/08/04 | 484 | 500 | 482 | 498 | 101,500 |
2017/08/03 | 513 | 513 | 481 | 485 | 127,100 |
2017/08/02 | 472 | 505 | 472 | 496 | 145,200 |
2017/08/01 | 492 | 492 | 461 | 474 | 226,300 |
2017/07/31 | 496 | 498 | 481 | 488 | 91,800 |
2017/07/28 | 515 | 517 | 489 | 495 | 241,800 |
2017/07/27 | 536 | 542 | 515 | 518 | 214,500 |
2017/07/26 | 556 | 560 | 529 | 545 | 459,200 |
2017/07/25 | 488 | 560 | 488 | 538 | 711,500 |
2017/07/24 | 490 | 490 | 480 | 481 | 95,200 |
2017/07/21 | 496 | 496 | 488 | 488 | 75,800 |
2017/07/20 | 501 | 501 | 492 | 493 | 48,900 |
2017/07/19 | 494 | 502 | 492 | 497 | 37,700 |
2017/07/18 | 494 | 501 | 490 | 492 | 72,300 |
2017/07/14 | 503 | 508 | 493 | 494 | 102,000 |
2017/07/13 | 503 | 516 | 500 | 503 | 93,700 |
2017/07/12 | 505 | 521 | 505 | 508 | 99,300 |
2017/07/11 | 506 | 507 | 500 | 505 | 84,600 |
2017/07/10 | 514 | 515 | 507 | 508 | 74,700 |
2017/07/07 | 487 | 513 | 481 | 507 | 144,500 |
2017/07/06 | 500 | 505 | 491 | 495 | 112,700 |
2017/07/05 | 510 | 515 | 501 | 504 | 114,600 |
2017/07/04 | 531 | 541 | 504 | 505 | 207,000 |
2017/07/03 | 515 | 532 | 506 | 525 | 170,200 |
2017/06/30 | 494 | 522 | 488 | 517 | 357,900 |
2017/06/29 | 555 | 564 | 513 | 520 | 446,300 |
2017/06/28 | 572 | 616 | 545 | 550 | 818,200 |
2017/06/27 | 580 | 590 | 574 | 580 | 152,900 |
2017/06/26 | 571 | 591 | 555 | 576 | 322,100 |
2017/06/23 | 610 | 620 | 557 | 565 | 523,900 |
2017/06/22 | 583 | 609 | 583 | 600 | 295,400 |
2017/06/21 | 579 | 610 | 576 | 590 | 293,900 |
2017/06/20 | 576 | 588 | 570 | 582 | 255,800 |
2017/06/19 | 577 | 598 | 566 | 572 | 321,800 |
2017/06/16 | 600 | 640 | 575 | 582 | 848,100 |
2017/06/15 | 569 | 586 | 556 | 570 | 218,500 |
2017/06/14 | 595 | 607 | 562 | 579 | 471,400 |
2017/06/13 | 562 | 624 | 562 | 608 | 917,800 |
2017/06/12 | 591 | 593 | 538 | 558 | 753,300 |
2017/06/09 | 651 | 675 | 591 | 611 | 886,700 |
2017/06/08 | 606 | 685 | 605 | 650 | 1,824,400 |
2017/06/07 | 560 | 630 | 557 | 602 | 2,271,100 |
2017/06/06 | 556 | 566 | 495 | 547 | 1,403,100 |
2017/06/05 | 469 | 539 | 469 | 539 | 1,115,600 |
2017/06/02 | 481 | 488 | 454 | 459 | 361,100 |
2017/06/01 | 476 | 498 | 463 | 480 | 984,500 |
2017/05/31 | 428 | 458 | 414 | 453 | 317,800 |
2017/05/30 | 436 | 438 | 422 | 433 | 181,200 |
2017/05/29 | 426 | 437 | 421 | 427 | 301,300 |
2017/05/26 | 463 | 466 | 425 | 425 | 621,600 |
2017/05/25 | 464 | 490 | 458 | 468 | 643,900 |
2017/05/24 | 446 | 483 | 431 | 472 | 977,200 |
2017/05/23 | 416 | 445 | 406 | 425 | 562,400 |
2017/05/22 | 401 | 423 | 401 | 423 | 455,400 |
2017/05/19 | 391 | 408 | 387 | 397 | 322,200 |
2017/05/18 | 380 | 392 | 371 | 392 | 278,400 |
2017/05/17 | 383 | 400 | 374 | 398 | 260,900 |
2017/05/16 | 403 | 403 | 385 | 389 | 256,800 |
2017/05/15 | 391 | 405 | 370 | 405 | 502,900 |
2017/05/12 | 388 | 404 | 378 | 391 | 986,500 |
2017/05/11 | 415 | 435 | 393 | 399 | 1,601,200 |
2017/05/10 | 481 | 493 | 418 | 430 | 5,260,100 |
2017/05/09 | 429 | 429 | 429 | 429 | 234,000 |
2017/05/08 | 377 | 391 | 340 | 349 | 4,109,600 |
2017/05/02 | 322 | 322 | 320 | 322 | 798,900 |
2017/05/01 | 231 | 245 | 231 | 242 | 70,900 |
2017/04/28 | 230 | 232 | 228 | 230 | 33,600 |
2017/04/27 | 225 | 230 | 223 | 230 | 38,700 |
2017/04/26 | 222 | 227 | 222 | 226 | 21,900 |
2017/04/25 | 218 | 222 | 218 | 222 | 16,400 |
2017/04/24 | 224 | 224 | 218 | 218 | 19,900 |
2017/04/21 | 224 | 227 | 221 | 222 | 26,100 |
2017/04/20 | 222 | 226 | 220 | 222 | 27,500 |
2017/04/19 | 226 | 226 | 223 | 223 | 19,000 |
2017/04/18 | 218 | 229 | 218 | 226 | 27,800 |
2017/04/17 | 210 | 220 | 210 | 216 | 16,400 |
2017/04/14 | 216 | 217 | 214 | 214 | 13,500 |
2017/04/13 | 212 | 220 | 210 | 214 | 37,700 |
2017/04/12 | 215 | 215 | 208 | 210 | 54,900 |
2017/04/11 | 221 | 221 | 215 | 218 | 19,700 |
2017/04/10 | 218 | 226 | 218 | 222 | 56,300 |
2017/04/07 | 220 | 224 | 216 | 222 | 45,600 |
2017/04/06 | 227 | 227 | 215 | 216 | 75,800 |
2017/04/05 | 237 | 238 | 227 | 231 | 58,300 |
2017/04/04 | 258 | 258 | 222 | 233 | 144,300 |
2017/04/03 | 259 | 263 | 253 | 256 | 56,300 |
2017/03/31 | 255 | 260 | 255 | 256 | 53,200 |
2017/03/30 | 255 | 262 | 254 | 254 | 55,200 |
2017/03/29 | 249 | 258 | 244 | 257 | 71,700 |
2017/03/28 | 260 | 260 | 251 | 252 | 37,900 |
2017/03/27 | 255 | 260 | 252 | 254 | 56,200 |
2017/03/24 | 262 | 266 | 258 | 258 | 66,500 |
2017/03/23 | 259 | 267 | 259 | 265 | 124,500 |
2017/03/22 | 263 | 271 | 261 | 263 | 311,300 |
2017/03/21 | 265 | 282 | 258 | 279 | 445,100 |
2017/03/17 | 270 | 270 | 264 | 265 | 92,500 |
2017/03/16 | 256 | 275 | 256 | 270 | 346,200 |
2017/03/15 | 253 | 282 | 253 | 260 | 677,500 |
2017/03/14 | 246 | 259 | 243 | 257 | 273,400 |
2017/03/13 | 252 | 255 | 247 | 247 | 211,900 |
2017/03/10 | 263 | 270 | 259 | 259 | 298,700 |
2017/03/09 | 279 | 313 | 268 | 271 | 2,715,400 |
2017/03/08 | 278 | 279 | 256 | 272 | 1,211,500 |
2017/03/07 | 227 | 289 | 222 | 276 | 4,450,300 |
2017/03/06 | 211 | 213 | 211 | 211 | 21,100 |
2017/03/03 | 211 | 214 | 208 | 211 | 42,900 |
2017/03/02 | 214 | 215 | 212 | 213 | 22,400 |
2017/03/01 | 216 | 216 | 211 | 214 | 55,900 |
2017/02/28 | 216 | 217 | 214 | 215 | 35,500 |
2017/02/27 | 215 | 216 | 213 | 215 | 33,500 |
2017/02/24 | 215 | 215 | 213 | 215 | 26,200 |
2017/02/23 | 213 | 215 | 212 | 214 | 28,300 |
2017/02/22 | 214 | 215 | 212 | 213 | 60,900 |
2017/02/21 | 210 | 214 | 210 | 212 | 81,000 |
2017/02/20 | 208 | 210 | 207 | 207 | 49,100 |
2017/02/17 | 209 | 211 | 209 | 209 | 20,000 |
2017/02/16 | 213 | 214 | 209 | 209 | 40,700 |
2017/02/15 | 217 | 217 | 209 | 213 | 45,400 |
2017/02/14 | 223 | 227 | 211 | 213 | 258,900 |
2017/02/13 | 206 | 217 | 206 | 215 | 113,600 |
2017/02/10 | 208 | 209 | 202 | 205 | 110,500 |
2017/02/09 | 210 | 212 | 208 | 208 | 66,000 |
2017/02/08 | 206 | 222 | 206 | 208 | 159,500 |
2017/02/07 | 233 | 235 | 206 | 206 | 448,400 |
2017/02/06 | 219 | 224 | 212 | 217 | 268,700 |
2017/02/03 | 209 | 236 | 209 | 227 | 1,427,400 |
2017/02/02 | 191 | 217 | 190 | 202 | 612,200 |
2017/02/01 | 185 | 191 | 185 | 190 | 55,700 |
2017/01/31 | 189 | 190 | 184 | 184 | 41,700 |
2017/01/30 | 190 | 190 | 186 | 190 | 31,900 |
2017/01/27 | 188 | 189 | 186 | 189 | 55,500 |
2017/01/26 | 185 | 190 | 185 | 185 | 68,900 |
2017/01/25 | 184 | 188 | 183 | 185 | 43,300 |
2017/01/24 | 178 | 187 | 178 | 183 | 58,000 |
2017/01/23 | 175 | 179 | 175 | 177 | 23,300 |
2017/01/20 | 178 | 178 | 174 | 174 | 14,000 |
2017/01/19 | 175 | 178 | 175 | 176 | 15,700 |
2017/01/18 | 172 | 175 | 172 | 174 | 24,300 |
2017/01/17 | 182 | 182 | 171 | 171 | 69,700 |
2017/01/16 | 191 | 191 | 181 | 181 | 45,000 |
2017/01/13 | 186 | 190 | 184 | 189 | 40,600 |
2017/01/12 | 184 | 187 | 183 | 187 | 60,200 |
2017/01/11 | 185 | 186 | 182 | 184 | 48,200 |
2017/01/10 | 195 | 195 | 183 | 183 | 126,000 |
2017/01/06 | 173 | 196 | 172 | 185 | 347,900 |
2017/01/05 | 169 | 173 | 168 | 171 | 31,100 |
2017/01/04 | 166 | 169 | 166 | 169 | 9,800 |