ＭＣＪ(6670)の株価時系列情報
ＭＣＪ(6670)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 |
|---|---|---|---|---|---|
| 2004/12/30 | 222,999 | 237,999 | 222,000 | 237,000 | 2,136 |
| 2004/12/29 | 212,001 | 225,000 | 209,001 | 216,999 | 1,645 |
| 2004/12/28 | 210,000 | 212,001 | 203,001 | 210,000 | 468 |
| 2004/12/27 | 210,000 | 210,999 | 207,000 | 209,001 | 1,006 |
| 2004/12/24 | 198,999 | 207,999 | 195,999 | 203,001 | 720 |
| 2004/12/22 | 212,001 | 212,001 | 201,000 | 201,000 | 403 |
| 2004/12/21 | 210,000 | 213,999 | 204,000 | 213,000 | 1,025 |
| 2004/12/20 | 225,000 | 225,999 | 209,001 | 209,001 | 2,042 |
| 2004/12/17 | 201,999 | 219,999 | 201,999 | 219,999 | 1,601 |
| 2004/12/16 | 195,000 | 195,000 | 188,001 | 189,999 | 589 |
| 2004/12/15 | 194,001 | 203,001 | 191,001 | 198,000 | 783 |
| 2004/12/14 | 204,000 | 204,000 | 195,000 | 201,000 | 346 |
| 2004/12/13 | 216,000 | 216,999 | 200,001 | 204,999 | 690 |
| 2004/12/10 | 230,001 | 230,001 | 213,000 | 213,999 | 757 |
| 2004/12/09 | 233,001 | 234,000 | 233,001 | 233,001 | 1,167 |
| 2004/12/08 | 233,001 | 234,000 | 233,001 | 233,001 | 956 |
| 2004/12/07 | 236,001 | 236,001 | 233,001 | 234,000 | 1,048 |
| 2004/12/06 | 245,001 | 245,001 | 237,000 | 237,999 | 863 |
| 2004/12/03 | 243,999 | 249,000 | 237,000 | 248,001 | 443 |
| 2004/12/02 | 249,999 | 249,999 | 240,000 | 245,001 | 318 |
| 2004/12/01 | 246,000 | 249,000 | 242,001 | 246,999 | 216 |
| 2004/11/30 | 251,001 | 252,000 | 243,999 | 252,000 | 233 |
| 2004/11/29 | 240,999 | 255,000 | 240,999 | 252,999 | 361 |
| 2004/11/26 | 234,000 | 245,001 | 233,001 | 245,001 | 373 |
| 2004/11/25 | 233,001 | 239,001 | 233,001 | 236,001 | 360 |
| 2004/11/24 | 245,001 | 246,000 | 231,000 | 231,000 | 688 |
| 2004/11/22 | 237,000 | 246,000 | 237,000 | 243,999 | 1,105 |
| 2004/11/19 | 279,000 | 282,999 | 275,001 | 276,999 | 451 |
| 2004/11/18 | 299,001 | 299,001 | 275,001 | 282,999 | 502 |
| 2004/11/17 | 290,001 | 300,999 | 285,000 | 294,999 | 482 |
| 2004/11/16 | 306,000 | 308,001 | 290,001 | 291,999 | 1,169 |
| 2004/11/15 | 305,001 | 315,000 | 299,001 | 300,999 | 2,156 |
| 2004/11/12 | 276,999 | 294,999 | 273,000 | 294,999 | 658 |
| 2004/11/11 | 287,001 | 291,000 | 273,000 | 273,000 | 832 |
| 2004/11/10 | 267,999 | 281,001 | 260,001 | 279,999 | 626 |
| 2004/11/09 | 269,001 | 269,001 | 264,000 | 267,000 | 279 |
| 2004/11/08 | 264,000 | 270,999 | 264,000 | 264,000 | 280 |
| 2004/11/05 | 270,000 | 270,000 | 264,999 | 269,001 | 290 |
| 2004/11/04 | 270,000 | 275,001 | 264,999 | 264,999 | 514 |
| 2004/11/02 | 258,999 | 267,999 | 258,999 | 261,999 | 464 |
| 2004/11/01 | 267,999 | 267,999 | 258,000 | 258,000 | 544 |
| 2004/10/29 | 273,999 | 279,000 | 267,999 | 269,001 | 772 |
| 2004/10/28 | 297,999 | 306,999 | 275,001 | 278,001 | 1,496 |
| 2004/10/27 | 285,999 | 285,999 | 270,999 | 285,999 | 385 |
| 2004/10/26 | 270,000 | 279,999 | 267,999 | 279,999 | 536 |
| 2004/10/25 | 267,999 | 275,001 | 266,001 | 270,000 | 611 |
| 2004/10/22 | 275,001 | 282,999 | 270,000 | 276,000 | 546 |
| 2004/10/21 | 276,000 | 278,001 | 269,001 | 270,999 | 709 |
| 2004/10/20 | 278,001 | 279,999 | 272,001 | 273,999 | 345 |
| 2004/10/19 | 294,000 | 294,000 | 275,001 | 281,001 | 433 |
| 2004/10/18 | 302,001 | 303,000 | 273,999 | 285,000 | 699 |
| 2004/10/15 | 273,999 | 314,001 | 272,001 | 294,999 | 2,066 |
| 2004/10/14 | 291,999 | 296,001 | 278,001 | 285,999 | 1,138 |
| 2004/10/13 | 305,001 | 332,001 | 302,001 | 306,000 | 1,292 |
| 2004/10/12 | 320,001 | 324,999 | 302,001 | 303,000 | 1,155 |
| 2004/10/08 | 357,000 | 365,001 | 321,999 | 327,999 | 3,475 |
| 2004/10/07 | 317,001 | 351,999 | 306,000 | 351,999 | 6,542 |
| 2004/10/06 | 258,000 | 302,001 | 254,001 | 302,001 | 2,449 |
| 2004/10/05 | 282,999 | 282,999 | 258,000 | 261,999 | 1,448 |
| 2004/10/04 | 302,001 | 302,001 | 282,999 | 282,999 | 1,060 |
| 2004/10/01 | 306,999 | 314,001 | 293,001 | 294,000 | 1,464 |
| 2004/09/30 | 287,001 | 317,001 | 276,000 | 302,001 | 2,427 |
| 2004/09/29 | 306,000 | 312,000 | 252,999 | 294,999 | 2,482 |
| 2004/09/28 | 303,999 | 303,999 | 285,000 | 293,001 | 1,028 |
| 2004/09/27 | 317,001 | 339,999 | 302,001 | 305,001 | 1,501 |
| 2004/09/24 | 300,000 | 320,001 | 290,001 | 306,999 | 1,572 |
| 2004/09/22 | 315,000 | 323,001 | 297,999 | 315,999 | 520 |
| 2004/09/21 | 324,999 | 330,000 | 303,999 | 320,001 | 669 |
| 2004/09/17 | 366,999 | 366,999 | 332,001 | 335,001 | 355 |
| 2004/09/16 | 380,001 | 390,999 | 365,001 | 366,999 | 145 |
| 2004/09/15 | 395,001 | 396,000 | 374,001 | 380,001 | 263 |
| 2004/09/14 | 450,000 | 453,000 | 399,999 | 399,999 | 618 |
| 2004/09/13 | 450,999 | 456,999 | 444,999 | 450,000 | 107 |
| 2004/09/10 | 456,000 | 465,000 | 452,001 | 453,999 | 51 |
| 2004/09/09 | 462,999 | 473,001 | 458,001 | 458,001 | 87 |
| 2004/09/08 | 459,999 | 473,001 | 459,999 | 462,999 | 82 |
| 2004/09/07 | 477,999 | 477,999 | 455,001 | 459,000 | 157 |
| 2004/09/06 | 500,001 | 508,998 | 470,001 | 477,000 | 183 |
| 2004/09/03 | 528,000 | 549,000 | 500,001 | 500,001 | 1,510 |
| 2004/09/02 | 462,999 | 507,999 | 459,000 | 507,999 | 395 |
| 2004/09/01 | 456,000 | 470,001 | 453,999 | 458,001 | 77 |
| 2004/08/31 | 462,999 | 462,999 | 450,000 | 456,000 | 56 |
| 2004/08/30 | 474,999 | 476,001 | 461,001 | 465,000 | 48 |
| 2004/08/27 | 456,999 | 479,001 | 455,001 | 470,001 | 121 |
| 2004/08/26 | 480,999 | 480,999 | 455,001 | 456,999 | 155 |
| 2004/08/25 | 519,999 | 525,999 | 465,000 | 471,000 | 424 |
| 2004/08/24 | 447,999 | 492,999 | 435,999 | 492,999 | 342 |
| 2004/08/23 | 443,001 | 447,999 | 441,000 | 443,001 | 50 |
| 2004/08/20 | 432,999 | 444,999 | 429,999 | 438,000 | 70 |
| 2004/08/19 | 444,999 | 447,000 | 429,999 | 435,000 | 108 |
| 2004/08/18 | 471,000 | 474,000 | 429,999 | 450,000 | 139 |
| 2004/08/17 | 501,999 | 504,999 | 458,001 | 462,999 | 199 |
| 2004/08/16 | 501,999 | 508,998 | 495,999 | 495,999 | 135 |
| 2004/08/13 | 510,000 | 514,998 | 500,001 | 513,999 | 207 |
| 2004/08/12 | 519,999 | 525,999 | 507,000 | 519,999 | 192 |
| 2004/08/11 | 558,999 | 567,999 | 500,001 | 500,001 | 610 |
| 2004/08/10 | 519,999 | 559,998 | 502,998 | 538,998 | 985 |
| 2004/08/09 | 485,001 | 523,998 | 485,001 | 501,000 | 327 |
| 2004/08/06 | 474,000 | 517,998 | 465,000 | 500,001 | 483 |
| 2004/08/05 | 529,998 | 570,000 | 480,999 | 491,001 | 1,910 |
| 2004/08/04 | 468,000 | 543,000 | 443,001 | 541,998 | 2,024 |
| 2004/08/03 | 559,998 | 589,998 | 489,999 | 492,000 | 1,311 |
| 2004/08/02 | 685,998 | 685,998 | 589,998 | 589,998 | 789 |
| 2004/07/30 | 768,000 | 840,000 | 684,999 | 690,000 | 727 |
| 2004/07/29 | 858,999 | 858,999 | 681,999 | 769,998 | 1,591 |
| 2004/07/27 | 658,998 | 658,998 | 658,998 | 658,998 | 268 |
| 2004/07/27 | 1 -> 10.00 分割 | ||||
| 2004/07/26 | 5,739,990 | 5,899,980 | 5,499,990 | 5,589,990 | 390 |
| 2004/07/23 | 6,360,000 | 6,459,990 | 5,919,990 | 6,039,990 | 248 |
| 2004/07/22 | 6,199,980 | 6,750,000 | 6,150,000 | 6,259,980 | 550 |
| 2004/07/21 | 6,000,000 | 6,399,990 | 6,000,000 | 6,399,990 | 437 |
| 2004/07/20 | 5,689,980 | 6,000,000 | 5,569,980 | 5,899,980 | 148 |
| 2004/07/16 | 5,109,990 | 5,599,980 | 5,029,980 | 5,589,990 | 110 |
| 2004/07/15 | 5,749,980 | 5,839,980 | 5,100,000 | 5,409,990 | 118 |
| 2004/07/14 | 5,949,990 | 5,979,990 | 5,649,990 | 5,739,990 | 74 |
| 2004/07/13 | 6,000,000 | 6,079,980 | 5,829,990 | 5,850,000 | 85 |
| 2004/07/12 | 6,049,980 | 6,150,000 | 5,919,990 | 6,030,000 | 91 |
| 2004/07/09 | 5,880,000 | 6,019,980 | 5,850,000 | 5,910,000 | 136 |
| 2004/07/08 | 6,199,980 | 6,330,000 | 5,910,000 | 5,979,990 | 162 |
| 2004/07/07 | 5,869,980 | 6,349,980 | 5,529,990 | 5,989,980 | 344 |
| 2004/07/06 | 6,780,000 | 7,069,980 | 5,880,000 | 6,169,980 | 670 |
| 2004/07/05 | 6,879,990 | 6,879,990 | 6,619,980 | 6,879,990 | 672 |
| 2004/07/02 | 5,439,990 | 6,199,980 | 5,400,000 | 5,880,000 | 1,333 |
| 2004/07/01 | 5,589,990 | 6,129,990 | 5,449,980 | 5,640,000 | 1,410 |
| 2004/06/30 | 4,989,990 | 5,289,990 | 4,950,000 | 5,289,990 | 445 |
| 2004/06/29 | 4,569,990 | 4,940,010 | 4,560,000 | 4,790,010 | 470 |
| 2004/06/28 | 4,680,000 | 4,880,010 | 4,580,010 | 4,620,000 | 337 |
| 2004/06/25 | 5,049,990 | 5,049,990 | 4,830,000 | 4,830,000 | 133 |
| 2004/06/24 | 5,130,000 | 5,130,000 | 4,790,010 | 5,019,990 | 315 |
| 2004/06/23 | 5,119,980 | 5,349,990 | 4,779,990 | 4,929,990 | 572 |
| 2004/06/22 | 5,449,980 | 5,760,000 | 5,010,000 | 5,059,980 | 695 |
| 2004/06/21 | 5,220,000 | 5,919,990 | 4,980,000 | 5,349,990 | 1,637 |
| 2004/06/18 | 4,490,010 | 5,019,990 | 4,110,000 | 5,019,990 | 918 |
| 2004/06/17 | 4,770,000 | 4,860,000 | 4,400,010 | 4,520,010 | 537 |
| 2004/06/16 | 4,440,000 | 4,740,000 | 4,410,000 | 4,670,010 | 1,056 |
| 2004/06/15 | 3,789,990 | 4,239,990 | 3,759,990 | 4,239,990 | 872 |
| 2004/06/14 | 3,750,000 | 3,999,990 | 3,650,010 | 3,740,010 | 1,076 |
| 2004/06/11 | 3,159,990 | 3,510,000 | 3,050,010 | 3,510,000 | 486 |
| 2004/06/10 | 3,219,990 | 3,279,990 | 3,009,990 | 3,009,990 | 263 |
| 2004/06/09 | 3,180,000 | 3,440,010 | 3,150,000 | 3,260,010 | 587 |
| 2004/06/08 | 3,270,000 | 3,770,010 | 3,110,010 | 3,210,000 | 1,779 |
| 2004/06/07 | 3,309,990 | 3,309,990 | 3,180,000 | 3,309,990 | 595 |
| 2004/06/04 | 2,619,990 | 2,910,000 | 2,600,010 | 2,910,000 | 1,061 |
| 2004/06/03 | 2,580,000 | 2,709,990 | 2,379,990 | 2,510,010 | 1,660 |
| 2004/06/02 | 2,019,990 | 2,499,990 | 2,019,990 | 2,499,990 | 2,986 |
| 2004/06/01 | 1,800,000 | 2,100,000 | 1,800,000 | 2,100,000 | 3,437 |