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 |
|---|---|---|---|---|---|
| 2005/12/30 | 125,000 | 125,000 | 122,000 | 123,000 | 1,045 |
| 2005/12/29 | 125,000 | 128,000 | 122,000 | 125,000 | 3,126 |
| 2005/12/28 | 122,000 | 138,000 | 116,000 | 129,000 | 16,372 |
| 2005/12/27 | 124,000 | 124,000 | 124,000 | 124,000 | 465 |
| 2005/12/27 | 1 -> 3.00 分割 | ||||
| 2005/12/26 | 308,001 | 327,000 | 303,000 | 312,999 | 5,512 |
| 2005/12/22 | 297,000 | 306,000 | 288,000 | 300,000 | 3,583 |
| 2005/12/21 | 306,000 | 312,000 | 294,999 | 297,000 | 3,672 |
| 2005/12/20 | 318,999 | 321,999 | 303,000 | 303,999 | 5,206 |
| 2005/12/19 | 336,000 | 339,999 | 320,001 | 324,999 | 3,133 |
| 2005/12/16 | 336,000 | 344,001 | 335,001 | 336,000 | 1,820 |
| 2005/12/15 | 335,001 | 339,000 | 332,001 | 335,001 | 1,174 |
| 2005/12/14 | 338,001 | 348,000 | 333,000 | 333,999 | 1,511 |
| 2005/12/13 | 326,001 | 339,999 | 324,999 | 339,000 | 2,017 |
| 2005/12/12 | 342,000 | 342,000 | 326,001 | 330,999 | 4,255 |
| 2005/12/09 | 353,001 | 353,001 | 342,999 | 345,000 | 1,650 |
| 2005/12/08 | 360,999 | 362,001 | 353,001 | 353,001 | 2,408 |
| 2005/12/07 | 365,001 | 372,999 | 348,999 | 351,000 | 9,304 |
| 2005/12/06 | 363,999 | 386,001 | 362,001 | 384,999 | 9,621 |
| 2005/12/05 | 356,001 | 363,000 | 348,000 | 360,999 | 2,107 |
| 2005/12/02 | 357,000 | 357,999 | 351,000 | 353,001 | 1,485 |
| 2005/12/01 | 363,000 | 369,999 | 354,999 | 357,000 | 4,193 |
| 2005/11/30 | 354,999 | 359,001 | 348,000 | 357,999 | 1,598 |
| 2005/11/29 | 348,000 | 357,999 | 345,000 | 353,001 | 1,337 |
| 2005/11/28 | 345,000 | 350,001 | 341,001 | 342,999 | 888 |
| 2005/11/25 | 354,999 | 357,000 | 341,001 | 345,000 | 1,370 |
| 2005/11/24 | 341,001 | 363,999 | 339,000 | 357,999 | 2,238 |
| 2005/11/22 | 348,999 | 348,999 | 339,000 | 342,000 | 1,202 |
| 2005/11/21 | 350,001 | 351,000 | 333,999 | 348,999 | 2,739 |
| 2005/11/18 | 363,999 | 363,999 | 347,001 | 348,999 | 1,397 |
| 2005/11/17 | 369,999 | 371,001 | 357,000 | 363,999 | 1,415 |
| 2005/11/16 | 369,000 | 371,001 | 360,999 | 366,000 | 1,647 |
| 2005/11/15 | 365,001 | 380,001 | 363,999 | 363,999 | 4,103 |
| 2005/11/14 | 377,001 | 383,001 | 353,001 | 360,000 | 8,844 |
| 2005/11/11 | 383,001 | 399,999 | 371,001 | 399,000 | 6,922 |
| 2005/11/10 | 384,999 | 395,001 | 369,000 | 375,999 | 3,106 |
| 2005/11/09 | 375,000 | 408,000 | 369,000 | 384,000 | 6,719 |
| 2005/11/08 | 396,999 | 423,000 | 363,999 | 380,001 | 9,832 |
| 2005/11/07 | 351,000 | 393,999 | 351,000 | 393,000 | 9,231 |
| 2005/11/04 | 326,001 | 360,999 | 324,999 | 347,001 | 12,124 |
| 2005/11/02 | 306,000 | 324,000 | 306,000 | 321,000 | 3,636 |
| 2005/11/01 | 311,001 | 312,000 | 303,999 | 305,001 | 1,107 |
| 2005/10/31 | 312,000 | 327,999 | 302,001 | 308,001 | 11,185 |
| 2005/10/28 | 284,001 | 303,000 | 279,999 | 297,999 | 4,048 |
| 2005/10/27 | 270,999 | 287,001 | 270,000 | 284,001 | 1,974 |
| 2005/10/26 | 273,000 | 273,000 | 267,999 | 272,001 | 512 |
| 2005/10/25 | 273,999 | 278,001 | 270,000 | 273,000 | 838 |
| 2005/10/24 | 273,000 | 276,999 | 270,000 | 272,001 | 679 |
| 2005/10/21 | 270,999 | 273,999 | 263,001 | 270,000 | 1,588 |
| 2005/10/20 | 276,999 | 278,001 | 273,999 | 276,999 | 742 |
| 2005/10/19 | 285,000 | 285,000 | 275,001 | 278,001 | 1,328 |
| 2005/10/18 | 284,001 | 288,000 | 282,000 | 285,000 | 2,303 |
| 2005/10/17 | 282,999 | 284,001 | 279,999 | 284,001 | 823 |
| 2005/10/14 | 282,000 | 284,001 | 279,000 | 281,001 | 874 |
| 2005/10/13 | 278,001 | 284,001 | 275,001 | 282,000 | 794 |
| 2005/10/12 | 284,001 | 284,001 | 275,001 | 278,001 | 1,393 |
| 2005/10/11 | 281,001 | 288,000 | 281,001 | 282,000 | 1,840 |
| 2005/10/07 | 285,000 | 297,999 | 278,001 | 279,000 | 6,730 |
| 2005/10/06 | 270,999 | 282,999 | 270,000 | 275,001 | 996 |
| 2005/10/05 | 282,999 | 282,999 | 275,001 | 276,000 | 740 |
| 2005/10/04 | 279,999 | 285,999 | 279,000 | 282,999 | 995 |
| 2005/10/03 | 282,000 | 287,001 | 272,001 | 279,999 | 1,411 |
| 2005/09/30 | 272,001 | 278,001 | 266,001 | 273,999 | 577 |
| 2005/09/29 | 273,999 | 273,999 | 266,001 | 266,001 | 687 |
| 2005/09/28 | 258,000 | 275,001 | 257,001 | 272,001 | 623 |
| 2005/09/27 | 272,001 | 272,001 | 252,999 | 255,000 | 691 |
| 2005/09/26 | 276,000 | 276,000 | 264,000 | 264,000 | 848 |
| 2005/09/22 | 290,001 | 290,001 | 276,000 | 276,000 | 1,861 |
| 2005/09/21 | 290,001 | 294,000 | 282,999 | 294,000 | 1,847 |
| 2005/09/20 | 284,001 | 294,000 | 282,000 | 287,001 | 2,919 |
| 2005/09/16 | 279,999 | 282,999 | 278,001 | 279,000 | 1,595 |
| 2005/09/15 | 273,000 | 279,999 | 272,001 | 276,000 | 736 |
| 2005/09/14 | 266,001 | 273,999 | 264,000 | 270,999 | 602 |
| 2005/09/13 | 269,001 | 272,001 | 267,000 | 267,999 | 821 |
| 2005/09/12 | 279,999 | 279,999 | 269,001 | 270,999 | 962 |
| 2005/09/09 | 272,001 | 276,000 | 266,001 | 276,000 | 871 |
| 2005/09/08 | 275,001 | 278,001 | 267,000 | 276,000 | 2,008 |
| 2005/09/07 | 258,000 | 282,999 | 255,000 | 278,001 | 3,114 |
| 2005/09/06 | 255,000 | 261,000 | 255,000 | 257,001 | 1,314 |
| 2005/09/05 | 252,999 | 255,999 | 248,001 | 255,000 | 457 |
| 2005/09/02 | 255,999 | 255,999 | 246,999 | 254,001 | 599 |
| 2005/09/01 | 243,999 | 255,000 | 243,000 | 252,999 | 697 |
| 2005/08/31 | 246,000 | 246,999 | 243,000 | 246,999 | 384 |
| 2005/08/30 | 243,999 | 248,001 | 242,001 | 245,001 | 512 |
| 2005/08/29 | 240,000 | 248,001 | 237,000 | 240,999 | 869 |
| 2005/08/26 | 234,000 | 237,000 | 234,000 | 234,999 | 218 |
| 2005/08/25 | 237,999 | 239,001 | 234,999 | 236,001 | 326 |
| 2005/08/24 | 240,000 | 240,999 | 237,999 | 237,999 | 344 |
| 2005/08/23 | 243,000 | 243,999 | 240,999 | 242,001 | 192 |
| 2005/08/22 | 243,999 | 245,001 | 242,001 | 242,001 | 176 |
| 2005/08/19 | 243,999 | 246,999 | 242,001 | 243,999 | 405 |
| 2005/08/18 | 240,000 | 243,999 | 240,000 | 243,999 | 332 |
| 2005/08/17 | 240,999 | 245,001 | 240,000 | 243,999 | 325 |
| 2005/08/16 | 246,000 | 246,000 | 242,001 | 243,999 | 381 |
| 2005/08/15 | 252,000 | 252,000 | 245,001 | 248,001 | 363 |
| 2005/08/12 | 255,999 | 258,000 | 252,999 | 255,000 | 435 |
| 2005/08/11 | 261,000 | 261,999 | 255,000 | 255,999 | 1,138 |
| 2005/08/10 | 255,000 | 258,000 | 251,001 | 252,999 | 689 |
| 2005/08/09 | 240,000 | 255,000 | 239,001 | 252,999 | 1,080 |
| 2005/08/08 | 234,999 | 240,999 | 233,001 | 236,001 | 809 |
| 2005/08/05 | 258,999 | 258,999 | 246,000 | 246,999 | 448 |
| 2005/08/04 | 249,999 | 258,999 | 243,000 | 257,001 | 739 |
| 2005/08/03 | 261,999 | 263,001 | 252,999 | 257,001 | 557 |
| 2005/08/02 | 267,999 | 267,999 | 260,001 | 261,000 | 564 |
| 2005/08/01 | 261,999 | 263,001 | 258,000 | 260,001 | 939 |
| 2005/07/29 | 264,000 | 264,999 | 263,001 | 263,001 | 275 |
| 2005/07/28 | 264,999 | 267,999 | 264,000 | 264,000 | 329 |
| 2005/07/27 | 266,001 | 267,999 | 264,999 | 264,999 | 283 |
| 2005/07/26 | 270,000 | 270,999 | 264,000 | 266,001 | 641 |
| 2005/07/25 | 267,000 | 272,001 | 264,999 | 266,001 | 992 |
| 2005/07/22 | 272,001 | 273,000 | 266,001 | 267,000 | 914 |
| 2005/07/21 | 276,999 | 279,000 | 275,001 | 276,000 | 189 |
| 2005/07/20 | 279,999 | 281,001 | 275,001 | 279,000 | 425 |
| 2005/07/19 | 284,001 | 284,001 | 276,000 | 279,999 | 604 |
| 2005/07/15 | 276,999 | 279,000 | 270,999 | 279,000 | 542 |
| 2005/07/14 | 272,001 | 279,999 | 272,001 | 273,999 | 526 |
| 2005/07/13 | 275,001 | 275,001 | 270,999 | 272,001 | 630 |
| 2005/07/12 | 261,999 | 276,999 | 261,999 | 275,001 | 2,063 |
| 2005/07/11 | 264,999 | 266,001 | 258,000 | 260,001 | 1,406 |
| 2005/07/08 | 267,999 | 270,000 | 266,001 | 266,001 | 643 |
| 2005/07/07 | 275,001 | 276,000 | 270,999 | 272,001 | 596 |
| 2005/07/06 | 278,001 | 278,001 | 273,999 | 276,999 | 476 |
| 2005/07/05 | 282,999 | 282,999 | 278,001 | 278,001 | 429 |
| 2005/07/04 | 279,000 | 282,999 | 276,000 | 281,001 | 729 |
| 2005/07/01 | 276,000 | 279,999 | 273,999 | 276,000 | 480 |
| 2005/06/30 | 282,000 | 282,000 | 276,000 | 276,000 | 356 |
| 2005/06/29 | 276,000 | 285,000 | 272,001 | 279,000 | 1,272 |
| 2005/06/28 | 278,001 | 278,001 | 275,001 | 276,000 | 565 |
| 2005/06/27 | 281,001 | 281,001 | 276,999 | 278,001 | 571 |
| 2005/06/24 | 275,001 | 281,001 | 275,001 | 279,999 | 641 |
| 2005/06/23 | 278,001 | 279,999 | 273,999 | 279,000 | 742 |
| 2005/06/22 | 285,000 | 285,000 | 273,999 | 279,000 | 1,953 |
| 2005/06/21 | 282,000 | 287,001 | 281,001 | 285,000 | 1,290 |
| 2005/06/20 | 284,001 | 284,001 | 281,001 | 281,001 | 781 |
| 2005/06/17 | 285,000 | 285,000 | 282,000 | 285,000 | 727 |
| 2005/06/16 | 287,001 | 288,999 | 282,000 | 285,999 | 1,474 |
| 2005/06/15 | 291,999 | 297,000 | 285,999 | 285,999 | 2,146 |
| 2005/06/14 | 297,000 | 321,000 | 288,000 | 288,999 | 19,158 |
| 2005/06/13 | 288,999 | 290,001 | 285,000 | 285,000 | 362 |
| 2005/06/10 | 282,999 | 294,000 | 282,999 | 291,000 | 1,594 |
| 2005/06/09 | 281,001 | 285,999 | 279,000 | 282,000 | 1,082 |
| 2005/06/08 | 293,001 | 294,999 | 285,000 | 285,000 | 1,191 |
| 2005/06/07 | 299,001 | 299,001 | 291,000 | 291,999 | 1,108 |
| 2005/06/06 | 293,001 | 303,000 | 290,001 | 297,999 | 3,292 |
| 2005/06/03 | 296,001 | 297,999 | 288,000 | 294,999 | 2,728 |
| 2005/06/02 | 285,999 | 297,000 | 284,001 | 293,001 | 1,794 |
| 2005/06/01 | 288,999 | 291,000 | 284,001 | 285,000 | 1,101 |
| 2005/05/31 | 285,000 | 293,001 | 276,000 | 293,001 | 1,151 |
| 2005/05/30 | 288,000 | 291,000 | 281,001 | 285,000 | 1,054 |
| 2005/05/27 | 288,000 | 291,999 | 285,999 | 288,000 | 710 |
| 2005/05/26 | 285,999 | 294,000 | 282,999 | 291,999 | 1,135 |
| 2005/05/25 | 285,999 | 290,001 | 282,000 | 284,001 | 1,193 |
| 2005/05/24 | 312,999 | 315,999 | 282,999 | 290,001 | 5,735 |
| 2005/05/23 | 300,999 | 308,001 | 300,000 | 303,000 | 1,269 |
| 2005/05/20 | 299,001 | 300,000 | 291,000 | 299,001 | 703 |
| 2005/05/19 | 306,999 | 308,001 | 294,000 | 297,999 | 2,127 |
| 2005/05/18 | 282,999 | 297,999 | 276,999 | 297,999 | 1,558 |
| 2005/05/17 | 308,001 | 309,000 | 276,999 | 279,000 | 2,609 |
| 2005/05/16 | 324,999 | 324,999 | 293,001 | 299,001 | 3,188 |
| 2005/05/13 | 327,000 | 327,999 | 320,001 | 321,000 | 1,771 |
| 2005/05/12 | 333,000 | 339,000 | 324,999 | 327,999 | 8,423 |
| 2005/05/11 | 317,001 | 326,001 | 315,000 | 324,000 | 2,695 |
| 2005/05/10 | 326,001 | 332,001 | 311,001 | 315,000 | 5,057 |
| 2005/05/09 | 333,000 | 333,000 | 318,999 | 321,000 | 4,888 |
| 2005/05/06 | 312,000 | 330,999 | 309,999 | 330,000 | 8,166 |
| 2005/05/02 | 291,999 | 306,000 | 291,999 | 305,001 | 1,479 |
| 2005/04/28 | 300,000 | 300,999 | 293,001 | 296,001 | 1,297 |
| 2005/04/27 | 300,000 | 306,000 | 299,001 | 300,000 | 1,059 |
| 2005/04/26 | 306,999 | 308,001 | 300,999 | 303,999 | 2,502 |
| 2005/04/25 | 303,000 | 309,000 | 297,000 | 299,001 | 2,737 |
| 2005/04/22 | 293,001 | 306,999 | 285,999 | 302,001 | 5,443 |
| 2005/04/21 | 272,001 | 288,999 | 270,000 | 285,000 | 1,408 |
| 2005/04/20 | 285,000 | 291,000 | 282,000 | 284,001 | 1,571 |
| 2005/04/19 | 270,000 | 282,999 | 267,000 | 279,000 | 1,598 |
| 2005/04/18 | 267,000 | 275,001 | 258,000 | 267,000 | 2,007 |
| 2005/04/15 | 293,001 | 293,001 | 282,999 | 282,999 | 1,613 |
| 2005/04/14 | 288,999 | 294,999 | 285,999 | 293,001 | 2,189 |
| 2005/04/13 | 306,000 | 314,001 | 290,001 | 293,001 | 7,603 |
| 2005/04/12 | 297,999 | 320,001 | 291,999 | 303,999 | 16,862 |
| 2005/04/11 | 297,999 | 309,999 | 291,999 | 294,999 | 7,271 |
| 2005/04/08 | 297,000 | 299,001 | 287,001 | 290,001 | 2,834 |
| 2005/04/07 | 297,999 | 303,999 | 290,001 | 294,999 | 4,808 |
| 2005/04/06 | 300,000 | 306,000 | 282,999 | 285,999 | 7,382 |
| 2005/04/05 | 273,000 | 297,000 | 270,999 | 291,999 | 8,793 |
| 2005/04/04 | 260,001 | 270,000 | 258,999 | 267,999 | 1,697 |
| 2005/04/01 | 264,999 | 272,001 | 261,999 | 264,000 | 1,479 |
| 2005/03/31 | 260,001 | 276,999 | 258,000 | 264,999 | 3,691 |
| 2005/03/30 | 273,000 | 276,000 | 248,001 | 255,999 | 5,478 |
| 2005/03/29 | 279,999 | 288,999 | 270,000 | 285,000 | 8,460 |
| 2005/03/28 | 260,001 | 276,000 | 255,999 | 276,000 | 3,704 |
| 2005/03/25 | 243,999 | 246,999 | 233,001 | 236,001 | 1,625 |
| 2005/03/24 | 261,000 | 261,000 | 248,001 | 248,001 | 1,113 |
| 2005/03/23 | 263,001 | 263,001 | 255,000 | 257,001 | 858 |
| 2005/03/22 | 266,001 | 266,001 | 261,000 | 263,001 | 391 |
| 2005/03/18 | 266,001 | 267,000 | 261,000 | 263,001 | 734 |
| 2005/03/17 | 270,000 | 272,001 | 261,000 | 267,000 | 982 |
| 2005/03/16 | 272,001 | 278,001 | 267,999 | 273,000 | 1,726 |
| 2005/03/15 | 279,999 | 285,999 | 267,999 | 270,000 | 1,964 |
| 2005/03/14 | 270,000 | 285,999 | 270,000 | 282,999 | 3,749 |
| 2005/03/11 | 261,999 | 270,999 | 261,000 | 269,001 | 747 |
| 2005/03/10 | 269,001 | 270,999 | 257,001 | 261,999 | 976 |
| 2005/03/09 | 264,999 | 279,000 | 264,999 | 267,999 | 1,372 |
| 2005/03/08 | 261,000 | 279,999 | 255,000 | 267,999 | 2,637 |
| 2005/03/07 | 267,000 | 269,001 | 255,000 | 261,000 | 1,655 |
| 2005/03/04 | 276,000 | 276,999 | 266,001 | 270,999 | 2,003 |
| 2005/03/03 | 284,001 | 291,000 | 275,001 | 276,999 | 2,869 |
| 2005/03/02 | 285,999 | 303,000 | 275,001 | 279,999 | 13,395 |
| 2005/03/01 | 263,001 | 293,001 | 255,999 | 279,999 | 10,837 |
| 2005/02/28 | 270,000 | 282,999 | 252,000 | 257,001 | 11,269 |
| 2005/02/25 | 227,001 | 266,001 | 225,999 | 266,001 | 11,236 |
| 2005/02/24 | 219,000 | 225,999 | 218,001 | 225,999 | 485 |
| 2005/02/23 | 221,001 | 224,001 | 216,999 | 216,999 | 560 |
| 2005/02/22 | 219,999 | 231,999 | 219,000 | 227,001 | 1,485 |
| 2005/02/21 | 218,001 | 219,000 | 209,001 | 218,001 | 455 |
| 2005/02/18 | 215,001 | 218,001 | 212,001 | 218,001 | 848 |
| 2005/02/17 | 197,001 | 228,999 | 195,999 | 227,001 | 1,998 |
| 2005/02/16 | 212,001 | 213,000 | 198,999 | 203,001 | 1,018 |
| 2005/02/15 | 221,001 | 222,000 | 212,001 | 215,001 | 989 |
| 2005/02/14 | 228,999 | 228,999 | 222,999 | 222,999 | 400 |
| 2005/02/10 | 225,999 | 230,001 | 221,001 | 227,001 | 911 |
| 2005/02/09 | 234,000 | 234,000 | 227,001 | 228,000 | 629 |
| 2005/02/08 | 234,999 | 236,001 | 230,001 | 234,000 | 337 |
| 2005/02/07 | 233,001 | 234,000 | 228,000 | 234,000 | 574 |
| 2005/02/04 | 243,000 | 246,000 | 231,000 | 234,000 | 1,195 |
| 2005/02/03 | 245,001 | 246,000 | 240,000 | 243,999 | 1,029 |
| 2005/02/02 | 246,999 | 249,000 | 240,000 | 240,999 | 962 |
| 2005/02/01 | 249,000 | 255,000 | 243,000 | 246,000 | 3,880 |
| 2005/01/31 | 236,001 | 255,000 | 234,000 | 255,000 | 5,634 |
| 2005/01/28 | 228,999 | 237,000 | 225,999 | 231,000 | 1,223 |
| 2005/01/27 | 234,000 | 234,999 | 227,001 | 230,001 | 664 |
| 2005/01/26 | 239,001 | 240,999 | 233,001 | 234,000 | 953 |
| 2005/01/25 | 243,999 | 245,001 | 231,999 | 237,000 | 1,727 |
| 2005/01/24 | 228,000 | 240,000 | 224,001 | 240,000 | 3,785 |
| 2005/01/21 | 225,000 | 228,000 | 219,999 | 224,001 | 1,270 |
| 2005/01/20 | 231,999 | 236,001 | 228,000 | 228,000 | 1,459 |
| 2005/01/19 | 234,000 | 243,000 | 228,999 | 233,001 | 2,724 |
| 2005/01/18 | 233,001 | 237,999 | 228,999 | 230,001 | 995 |
| 2005/01/17 | 234,999 | 236,001 | 228,999 | 230,001 | 718 |
| 2005/01/14 | 231,999 | 237,999 | 228,999 | 233,001 | 1,235 |
| 2005/01/13 | 237,999 | 243,999 | 231,000 | 240,000 | 1,326 |
| 2005/01/12 | 249,000 | 249,000 | 239,001 | 240,000 | 1,343 |
| 2005/01/11 | 255,000 | 257,001 | 246,999 | 249,000 | 1,930 |
| 2005/01/07 | 254,001 | 255,999 | 246,000 | 255,000 | 3,148 |
| 2005/01/06 | 249,000 | 260,001 | 246,000 | 255,999 | 13,586 |
| 2005/01/05 | 233,001 | 242,001 | 230,001 | 239,001 | 2,500 |
| 2005/01/04 | 234,999 | 234,999 | 228,000 | 234,999 | 994 |