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 |
|---|---|---|---|---|---|
| 2006/12/29 | 64,500 | 64,500 | 63,500 | 63,600 | 306 |
| 2006/12/28 | 64,500 | 65,300 | 63,900 | 64,000 | 1,021 |
| 2006/12/27 | 64,900 | 64,900 | 63,600 | 64,200 | 936 |
| 2006/12/26 | 64,600 | 65,100 | 63,800 | 64,100 | 1,742 |
| 2006/12/25 | 64,500 | 65,800 | 63,500 | 65,100 | 2,253 |
| 2006/12/22 | 65,400 | 66,300 | 63,800 | 65,000 | 4,943 |
| 2006/12/21 | 61,900 | 67,100 | 61,900 | 65,900 | 6,304 |
| 2006/12/20 | 63,000 | 63,800 | 61,800 | 61,900 | 1,146 |
| 2006/12/19 | 63,600 | 64,700 | 62,600 | 62,600 | 1,283 |
| 2006/12/18 | 62,800 | 64,800 | 62,600 | 64,600 | 1,900 |
| 2006/12/15 | 61,200 | 62,700 | 60,700 | 62,500 | 1,512 |
| 2006/12/14 | 61,600 | 63,000 | 61,000 | 61,000 | 1,171 |
| 2006/12/13 | 62,500 | 63,000 | 61,600 | 62,100 | 627 |
| 2006/12/12 | 63,600 | 63,900 | 62,300 | 62,900 | 608 |
| 2006/12/11 | 64,400 | 64,500 | 62,700 | 63,400 | 811 |
| 2006/12/08 | 62,100 | 65,000 | 62,100 | 65,000 | 1,254 |
| 2006/12/07 | 65,000 | 65,000 | 62,300 | 63,000 | 905 |
| 2006/12/06 | 65,300 | 65,900 | 64,200 | 64,600 | 1,111 |
| 2006/12/05 | 65,000 | 66,500 | 65,000 | 65,200 | 1,733 |
| 2006/12/04 | 62,900 | 65,900 | 61,800 | 64,800 | 2,898 |
| 2006/12/01 | 62,700 | 62,900 | 61,500 | 62,400 | 1,022 |
| 2006/11/30 | 61,300 | 63,200 | 61,200 | 63,200 | 1,665 |
| 2006/11/29 | 61,300 | 61,700 | 60,600 | 61,100 | 1,131 |
| 2006/11/28 | 60,200 | 61,600 | 60,200 | 61,000 | 1,242 |
| 2006/11/27 | 61,200 | 62,000 | 60,100 | 62,000 | 3,090 |
| 2006/11/24 | 62,300 | 63,800 | 60,700 | 63,100 | 2,138 |
| 2006/11/22 | 59,900 | 62,100 | 59,900 | 61,300 | 1,298 |
| 2006/11/21 | 60,000 | 60,000 | 58,500 | 59,400 | 515 |
| 2006/11/20 | 63,000 | 63,000 | 58,800 | 60,200 | 1,142 |
| 2006/11/17 | 63,800 | 63,900 | 62,000 | 63,800 | 1,139 |
| 2006/11/16 | 64,400 | 64,400 | 62,700 | 63,000 | 385 |
| 2006/11/15 | 63,300 | 64,800 | 62,800 | 64,300 | 823 |
| 2006/11/14 | 60,000 | 63,200 | 60,000 | 63,200 | 960 |
| 2006/11/13 | 60,100 | 60,300 | 59,000 | 60,300 | 795 |
| 2006/11/10 | 63,100 | 63,100 | 60,200 | 61,300 | 563 |
| 2006/11/09 | 62,400 | 63,800 | 61,500 | 62,600 | 986 |
| 2006/11/08 | 64,700 | 65,000 | 61,400 | 63,400 | 1,685 |
| 2006/11/07 | 65,800 | 65,900 | 64,600 | 65,100 | 586 |
| 2006/11/06 | 65,500 | 65,900 | 64,500 | 65,000 | 624 |
| 2006/11/02 | 67,000 | 67,600 | 65,800 | 66,000 | 1,063 |
| 2006/11/01 | 65,500 | 68,300 | 64,700 | 68,000 | 2,433 |
| 2006/10/31 | 64,400 | 65,700 | 64,000 | 65,400 | 1,186 |
| 2006/10/30 | 64,600 | 64,800 | 63,300 | 63,900 | 1,313 |
| 2006/10/27 | 65,000 | 65,700 | 64,000 | 65,100 | 926 |
| 2006/10/26 | 65,200 | 65,700 | 64,500 | 65,400 | 1,034 |
| 2006/10/25 | 65,000 | 65,800 | 64,500 | 65,300 | 1,178 |
| 2006/10/24 | 66,000 | 66,800 | 64,000 | 64,900 | 1,597 |
| 2006/10/23 | 63,900 | 67,000 | 63,700 | 65,700 | 1,090 |
| 2006/10/20 | 64,800 | 65,500 | 63,900 | 65,400 | 1,736 |
| 2006/10/19 | 66,000 | 66,800 | 65,400 | 66,300 | 2,554 |
| 2006/10/18 | 62,000 | 65,200 | 61,400 | 64,700 | 1,505 |
| 2006/10/17 | 63,500 | 63,900 | 61,100 | 61,600 | 883 |
| 2006/10/16 | 60,100 | 64,000 | 60,100 | 64,000 | 1,435 |
| 2006/10/13 | 58,000 | 59,800 | 57,500 | 59,400 | 815 |
| 2006/10/12 | 54,500 | 57,500 | 53,500 | 56,500 | 1,471 |
| 2006/10/11 | 57,900 | 58,800 | 54,000 | 55,000 | 2,142 |
| 2006/10/10 | 58,700 | 62,500 | 57,100 | 57,800 | 1,808 |
| 2006/10/06 | 61,800 | 61,800 | 60,000 | 61,200 | 1,089 |
| 2006/10/05 | 61,300 | 61,700 | 60,000 | 61,300 | 1,876 |
| 2006/10/04 | 62,200 | 63,400 | 59,000 | 59,800 | 1,277 |
| 2006/10/03 | 63,000 | 63,100 | 61,500 | 62,100 | 754 |
| 2006/10/02 | 65,300 | 65,300 | 62,600 | 63,600 | 2,289 |
| 2006/09/29 | 65,500 | 65,600 | 63,300 | 65,500 | 2,473 |
| 2006/09/28 | 63,800 | 65,800 | 63,600 | 65,000 | 3,291 |
| 2006/09/27 | 58,100 | 62,900 | 58,100 | 62,300 | 1,346 |
| 2006/09/26 | 58,900 | 59,500 | 57,000 | 58,000 | 1,093 |
| 2006/09/25 | 60,000 | 60,400 | 58,800 | 58,800 | 949 |
| 2006/09/22 | 60,500 | 60,600 | 59,300 | 60,200 | 2,414 |
| 2006/09/21 | 61,200 | 62,200 | 60,300 | 61,400 | 2,460 |
| 2006/09/20 | 63,000 | 64,300 | 61,100 | 61,300 | 1,443 |
| 2006/09/19 | 63,900 | 64,000 | 62,200 | 63,300 | 1,600 |
| 2006/09/15 | 62,000 | 66,600 | 61,200 | 64,400 | 2,951 |
| 2006/09/14 | 65,300 | 66,300 | 62,800 | 62,900 | 2,771 |
| 2006/09/13 | 67,200 | 68,000 | 65,200 | 65,800 | 1,486 |
| 2006/09/12 | 69,000 | 69,000 | 66,100 | 66,900 | 1,389 |
| 2006/09/11 | 71,000 | 71,400 | 69,500 | 69,500 | 953 |
| 2006/09/08 | 69,700 | 70,700 | 69,000 | 70,000 | 1,350 |
| 2006/09/07 | 69,500 | 70,600 | 68,100 | 70,000 | 1,785 |
| 2006/09/06 | 71,100 | 71,800 | 69,600 | 70,000 | 1,417 |
| 2006/09/05 | 71,700 | 73,400 | 71,100 | 71,500 | 1,933 |
| 2006/09/04 | 69,300 | 71,300 | 69,000 | 71,100 | 2,188 |
| 2006/09/01 | 67,500 | 68,200 | 66,900 | 67,900 | 1,177 |
| 2006/08/31 | 68,100 | 69,300 | 66,800 | 67,600 | 2,083 |
| 2006/08/30 | 70,000 | 71,100 | 67,400 | 69,000 | 2,726 |
| 2006/08/29 | 71,500 | 72,100 | 70,000 | 71,000 | 1,110 |
| 2006/08/28 | 69,300 | 70,900 | 69,000 | 70,100 | 2,649 |
| 2006/08/25 | 74,000 | 74,000 | 70,300 | 71,000 | 3,990 |
| 2006/08/24 | 74,000 | 74,500 | 73,400 | 74,300 | 1,743 |
| 2006/08/23 | 74,600 | 75,400 | 74,300 | 74,500 | 1,701 |
| 2006/08/22 | 76,500 | 76,500 | 74,500 | 75,500 | 1,431 |
| 2006/08/21 | 76,000 | 76,800 | 74,000 | 75,900 | 3,486 |
| 2006/08/18 | 76,000 | 76,500 | 74,200 | 75,100 | 3,035 |
| 2006/08/17 | 77,000 | 77,800 | 74,000 | 75,700 | 7,435 |
| 2006/08/16 | 80,000 | 83,000 | 76,000 | 77,000 | 17,922 |
| 2006/08/15 | 70,500 | 73,600 | 69,500 | 73,600 | 9,702 |
| 2006/08/14 | 66,700 | 70,600 | 66,600 | 68,600 | 4,305 |
| 2006/08/11 | 67,700 | 68,500 | 66,400 | 66,600 | 1,102 |
| 2006/08/10 | 66,500 | 68,200 | 66,500 | 67,500 | 751 |
| 2006/08/09 | 67,700 | 68,400 | 65,600 | 67,900 | 1,592 |
| 2006/08/08 | 66,500 | 67,300 | 65,500 | 67,200 | 1,012 |
| 2006/08/07 | 66,500 | 68,800 | 65,500 | 67,000 | 1,149 |
| 2006/08/04 | 70,200 | 70,300 | 66,700 | 66,800 | 2,664 |
| 2006/08/03 | 69,100 | 70,500 | 67,100 | 68,200 | 3,233 |
| 2006/08/02 | 65,800 | 68,500 | 65,600 | 67,100 | 3,132 |
| 2006/08/01 | 65,200 | 69,400 | 62,100 | 65,300 | 5,884 |
| 2006/07/31 | 62,000 | 64,700 | 61,700 | 64,700 | 4,314 |
| 2006/07/28 | 54,700 | 59,700 | 54,700 | 59,700 | 3,656 |
| 2006/07/27 | 52,500 | 55,200 | 51,900 | 54,700 | 1,850 |
| 2006/07/26 | 55,200 | 57,200 | 52,400 | 53,000 | 2,295 |
| 2006/07/25 | 57,200 | 57,200 | 54,400 | 55,200 | 2,615 |
| 2006/07/24 | 54,500 | 55,000 | 51,600 | 53,200 | 2,819 |
| 2006/07/21 | 57,500 | 59,000 | 56,300 | 56,500 | 2,331 |
| 2006/07/20 | 58,500 | 60,000 | 57,700 | 60,000 | 3,461 |
| 2006/07/19 | 56,400 | 58,000 | 52,000 | 55,000 | 6,052 |
| 2006/07/18 | 59,500 | 61,200 | 57,000 | 57,000 | 4,106 |
| 2006/07/14 | 66,500 | 66,900 | 62,000 | 62,000 | 6,729 |
| 2006/07/13 | 64,700 | 67,900 | 64,200 | 67,000 | 3,096 |
| 2006/07/12 | 67,500 | 68,000 | 65,200 | 65,700 | 2,531 |
| 2006/07/11 | 69,200 | 71,000 | 67,000 | 68,000 | 3,950 |
| 2006/07/10 | 65,900 | 70,900 | 65,000 | 70,200 | 5,282 |
| 2006/07/07 | 72,600 | 74,800 | 68,100 | 68,400 | 8,811 |
| 2006/07/06 | 72,900 | 79,400 | 70,600 | 70,600 | 34,769 |
| 2006/07/05 | 67,900 | 71,900 | 67,400 | 71,900 | 17,404 |
| 2006/07/04 | 66,500 | 68,300 | 65,200 | 66,900 | 4,779 |
| 2006/07/03 | 65,200 | 66,700 | 64,000 | 65,000 | 3,292 |
| 2006/06/30 | 68,200 | 68,800 | 65,000 | 65,700 | 4,242 |
| 2006/06/29 | 68,700 | 70,800 | 66,300 | 67,300 | 11,197 |
| 2006/06/28 | 61,100 | 67,800 | 60,500 | 67,700 | 7,681 |
| 2006/06/27 | 65,300 | 66,700 | 62,500 | 63,100 | 6,075 |
| 2006/06/26 | 68,900 | 69,200 | 65,300 | 65,800 | 4,897 |
| 2006/06/23 | 65,000 | 69,400 | 64,100 | 68,900 | 8,775 |
| 2006/06/22 | 67,000 | 67,600 | 62,400 | 64,500 | 7,565 |
| 2006/06/21 | 62,800 | 65,600 | 61,600 | 65,600 | 7,212 |
| 2006/06/20 | 57,600 | 61,800 | 57,500 | 60,600 | 4,082 |
| 2006/06/19 | 58,800 | 59,700 | 56,900 | 58,600 | 3,407 |
| 2006/06/16 | 55,200 | 58,700 | 55,000 | 58,300 | 9,419 |
| 2006/06/15 | 52,100 | 53,700 | 50,800 | 53,700 | 5,151 |
| 2006/06/14 | 46,600 | 49,800 | 46,600 | 49,650 | 2,467 |
| 2006/06/13 | 45,400 | 49,500 | 44,900 | 47,400 | 4,710 |
| 2006/06/12 | 43,000 | 46,200 | 43,000 | 46,200 | 4,828 |
| 2006/06/09 | 43,100 | 44,750 | 40,400 | 42,200 | 5,281 |
| 2006/06/08 | 45,100 | 45,650 | 43,100 | 43,100 | 5,504 |
| 2006/06/07 | 48,600 | 49,350 | 46,800 | 47,100 | 3,625 |
| 2006/06/06 | 48,800 | 51,300 | 48,700 | 49,400 | 4,043 |
| 2006/06/05 | 49,600 | 51,900 | 48,200 | 50,600 | 7,702 |
| 2006/06/02 | 52,500 | 52,900 | 49,500 | 51,100 | 9,307 |
| 2006/06/01 | 57,900 | 58,800 | 53,100 | 55,000 | 2,099 |
| 2006/05/31 | 55,500 | 57,900 | 54,500 | 56,400 | 5,040 |
| 2006/05/30 | 61,000 | 61,400 | 58,000 | 58,000 | 10,012 |
| 2006/05/29 | 62,500 | 63,000 | 59,000 | 63,000 | 20,158 |
| 2006/05/26 | 58,000 | 58,000 | 58,000 | 58,000 | 1,670 |
| 2006/05/25 | 53,700 | 54,200 | 52,100 | 53,000 | 1,616 |
| 2006/05/24 | 52,100 | 53,500 | 51,800 | 53,200 | 1,261 |
| 2006/05/23 | 51,800 | 52,500 | 51,500 | 51,600 | 969 |
| 2006/05/22 | 54,700 | 55,900 | 52,200 | 52,800 | 5,234 |
| 2006/05/19 | 50,300 | 55,300 | 49,950 | 54,800 | 3,522 |
| 2006/05/18 | 50,100 | 51,000 | 49,550 | 50,300 | 2,489 |
| 2006/05/17 | 51,100 | 52,800 | 51,100 | 52,000 | 5,683 |
| 2006/05/16 | 53,500 | 54,700 | 51,000 | 52,500 | 2,868 |
| 2006/05/15 | 52,000 | 55,000 | 52,000 | 54,000 | 1,361 |
| 2006/05/12 | 52,300 | 54,800 | 52,300 | 54,000 | 2,466 |
| 2006/05/11 | 54,100 | 55,600 | 54,000 | 54,800 | 1,510 |
| 2006/05/10 | 56,100 | 56,100 | 54,000 | 55,000 | 1,557 |
| 2006/05/09 | 56,700 | 57,200 | 55,500 | 56,100 | 1,958 |
| 2006/05/08 | 56,500 | 59,000 | 56,300 | 57,200 | 5,458 |
| 2006/05/02 | 52,500 | 56,000 | 51,100 | 55,500 | 4,492 |
| 2006/05/01 | 54,300 | 54,300 | 51,300 | 52,700 | 3,181 |
| 2006/04/28 | 56,200 | 56,500 | 53,600 | 54,700 | 2,585 |
| 2006/04/27 | 56,900 | 56,900 | 56,000 | 56,200 | 1,226 |
| 2006/04/26 | 57,300 | 58,300 | 56,500 | 57,000 | 1,466 |
| 2006/04/25 | 56,400 | 58,000 | 54,900 | 56,800 | 3,982 |
| 2006/04/24 | 56,600 | 59,400 | 54,900 | 55,900 | 3,408 |
| 2006/04/21 | 62,500 | 62,900 | 58,500 | 58,600 | 5,705 |
| 2006/04/20 | 64,800 | 64,800 | 62,800 | 63,500 | 4,513 |
| 2006/04/19 | 67,000 | 67,700 | 65,000 | 65,800 | 2,336 |
| 2006/04/18 | 66,000 | 66,800 | 64,000 | 66,500 | 4,465 |
| 2006/04/17 | 69,000 | 70,800 | 65,600 | 66,800 | 5,897 |
| 2006/04/14 | 69,100 | 69,700 | 68,300 | 69,000 | 2,597 |
| 2006/04/13 | 69,500 | 70,400 | 68,500 | 68,900 | 2,749 |
| 2006/04/12 | 69,600 | 70,000 | 68,100 | 69,400 | 4,434 |
| 2006/04/11 | 72,500 | 73,500 | 69,400 | 70,700 | 5,981 |
| 2006/04/10 | 70,700 | 73,100 | 70,000 | 71,900 | 6,056 |
| 2006/04/07 | 70,000 | 71,200 | 69,800 | 70,200 | 2,720 |
| 2006/04/06 | 69,000 | 71,100 | 68,600 | 70,700 | 3,964 |
| 2006/04/05 | 71,600 | 74,400 | 69,500 | 70,000 | 9,700 |
| 2006/04/04 | 72,100 | 73,800 | 69,000 | 71,100 | 14,479 |
| 2006/04/03 | 67,500 | 71,000 | 67,000 | 71,000 | 5,413 |
| 2006/03/31 | 64,500 | 66,500 | 64,400 | 66,000 | 3,658 |
| 2006/03/30 | 65,700 | 66,300 | 64,000 | 64,400 | 4,661 |
| 2006/03/29 | 64,800 | 65,400 | 63,600 | 64,700 | 5,102 |
| 2006/03/28 | 62,600 | 65,000 | 62,500 | 63,800 | 3,085 |
| 2006/03/27 | 64,200 | 64,600 | 61,900 | 62,000 | 2,188 |
| 2006/03/24 | 63,800 | 64,300 | 63,200 | 64,000 | 1,359 |
| 2006/03/23 | 65,000 | 65,100 | 63,900 | 64,200 | 1,481 |
| 2006/03/22 | 65,100 | 66,000 | 64,300 | 65,100 | 2,354 |
| 2006/03/20 | 64,900 | 66,900 | 63,800 | 65,800 | 3,159 |
| 2006/03/17 | 64,900 | 66,500 | 63,500 | 65,900 | 2,308 |
| 2006/03/16 | 67,100 | 67,200 | 64,700 | 65,900 | 2,180 |
| 2006/03/15 | 68,000 | 70,500 | 66,000 | 66,600 | 5,297 |
| 2006/03/14 | 71,400 | 72,400 | 68,300 | 68,800 | 4,152 |
| 2006/03/13 | 73,300 | 73,800 | 70,000 | 71,900 | 8,508 |
| 2006/03/10 | 65,300 | 69,300 | 65,200 | 69,300 | 4,723 |
| 2006/03/09 | 64,300 | 66,200 | 63,000 | 64,300 | 3,032 |
| 2006/03/08 | 62,200 | 66,000 | 61,300 | 62,700 | 3,905 |
| 2006/03/07 | 66,200 | 66,300 | 63,600 | 63,700 | 2,736 |
| 2006/03/06 | 67,000 | 67,700 | 64,400 | 65,700 | 3,145 |
| 2006/03/03 | 67,500 | 70,000 | 64,400 | 66,000 | 1,634 |
| 2006/03/02 | 71,000 | 72,500 | 67,600 | 67,600 | 1,821 |
| 2006/03/01 | 69,600 | 73,800 | 69,000 | 70,700 | 2,040 |
| 2006/02/28 | 77,600 | 78,200 | 72,800 | 73,600 | 2,702 |
| 2006/02/27 | 83,000 | 88,900 | 77,700 | 77,700 | 4,705 |
| 2006/02/24 | 76,200 | 82,200 | 73,000 | 82,200 | 5,491 |
| 2006/02/23 | 70,300 | 72,200 | 68,400 | 72,200 | 2,649 |
| 2006/02/22 | 66,300 | 69,500 | 62,800 | 67,200 | 4,778 |
| 2006/02/21 | 63,400 | 68,600 | 59,400 | 65,800 | 5,294 |
| 2006/02/20 | 64,400 | 64,400 | 64,400 | 64,400 | 345 |
| 2006/02/17 | 70,400 | 74,000 | 69,400 | 69,400 | 2,354 |
| 2006/02/16 | 81,000 | 82,000 | 77,100 | 79,400 | 718 |
| 2006/02/15 | 87,000 | 88,000 | 81,000 | 86,000 | 511 |
| 2006/02/14 | 84,200 | 89,000 | 77,200 | 86,600 | 1,452 |
| 2006/02/13 | 93,200 | 93,500 | 87,200 | 87,200 | 801 |
| 2006/02/10 | 97,600 | 99,000 | 96,000 | 97,200 | 471 |
| 2006/02/09 | 99,300 | 99,600 | 98,100 | 98,300 | 399 |
| 2006/02/08 | 99,800 | 99,800 | 98,200 | 98,300 | 466 |
| 2006/02/07 | 99,300 | 99,800 | 97,500 | 99,000 | 476 |
| 2006/02/06 | 99,800 | 99,800 | 97,000 | 99,700 | 685 |
| 2006/02/03 | 97,400 | 99,900 | 96,100 | 97,800 | 1,069 |
| 2006/02/02 | 101,000 | 101,000 | 95,000 | 98,000 | 1,130 |
| 2006/02/01 | 102,000 | 102,000 | 100,000 | 100,000 | 347 |
| 2006/01/31 | 103,000 | 103,000 | 99,600 | 102,000 | 574 |
| 2006/01/30 | 102,000 | 103,000 | 101,000 | 103,000 | 963 |
| 2006/01/27 | 105,000 | 105,000 | 99,000 | 102,000 | 2,033 |
| 2006/01/26 | 107,000 | 107,000 | 103,000 | 104,000 | 964 |
| 2006/01/25 | 104,000 | 109,000 | 99,200 | 102,000 | 1,699 |
| 2006/01/24 | 95,000 | 101,000 | 95,000 | 101,000 | 1,190 |
| 2006/01/23 | 96,000 | 103,000 | 90,100 | 90,600 | 1,547 |
| 2006/01/20 | 111,000 | 113,000 | 102,000 | 105,000 | 1,666 |
| 2006/01/19 | 105,000 | 115,000 | 99,000 | 108,000 | 4,431 |
| 2006/01/18 | 103,000 | 112,000 | 95,000 | 105,000 | 5,630 |
| 2006/01/17 | 118,000 | 123,000 | 113,000 | 115,000 | 6,496 |
| 2006/01/16 | 128,000 | 134,000 | 126,000 | 127,000 | 5,198 |
| 2006/01/13 | 130,000 | 130,000 | 125,000 | 127,000 | 4,094 |
| 2006/01/12 | 126,000 | 129,000 | 122,000 | 128,000 | 3,579 |
| 2006/01/11 | 120,000 | 129,000 | 120,000 | 126,000 | 5,577 |
| 2006/01/10 | 121,000 | 123,000 | 118,000 | 121,000 | 2,476 |
| 2006/01/06 | 118,000 | 119,000 | 115,000 | 118,000 | 1,680 |
| 2006/01/05 | 119,000 | 124,000 | 113,000 | 119,000 | 3,692 |
| 2006/01/04 | 126,000 | 127,000 | 118,000 | 120,000 | 1,383 |