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 |
|---|---|---|---|---|---|
| 2007/12/28 | 57,800 | 57,800 | 56,400 | 56,900 | 675 |
| 2007/12/27 | 57,800 | 58,000 | 56,000 | 57,700 | 900 |
| 2007/12/26 | 57,000 | 57,800 | 55,600 | 56,800 | 718 |
| 2007/12/25 | 55,600 | 56,500 | 55,000 | 55,600 | 838 |
| 2007/12/21 | 56,200 | 57,500 | 54,600 | 57,100 | 895 |
| 2007/12/20 | 58,300 | 59,900 | 55,800 | 57,000 | 1,830 |
| 2007/12/19 | 58,400 | 60,500 | 58,400 | 59,200 | 2,452 |
| 2007/12/18 | 54,900 | 58,400 | 54,800 | 57,900 | 1,329 |
| 2007/12/17 | 57,600 | 57,600 | 55,500 | 56,400 | 1,340 |
| 2007/12/14 | 58,000 | 58,400 | 56,800 | 57,500 | 932 |
| 2007/12/13 | 57,000 | 57,700 | 56,500 | 57,500 | 1,308 |
| 2007/12/12 | 55,800 | 56,800 | 55,300 | 56,800 | 479 |
| 2007/12/11 | 55,800 | 56,300 | 54,500 | 56,300 | 939 |
| 2007/12/10 | 54,000 | 55,500 | 53,500 | 54,800 | 412 |
| 2007/12/07 | 54,300 | 55,700 | 53,900 | 54,000 | 632 |
| 2007/12/06 | 56,200 | 56,700 | 54,800 | 54,800 | 509 |
| 2007/12/05 | 54,000 | 54,700 | 53,100 | 54,300 | 1,481 |
| 2007/12/04 | 56,100 | 56,300 | 53,200 | 53,500 | 607 |
| 2007/12/03 | 57,000 | 57,600 | 55,500 | 56,000 | 739 |
| 2007/11/30 | 55,900 | 58,000 | 55,100 | 58,000 | 1,359 |
| 2007/11/29 | 54,700 | 56,300 | 53,500 | 55,800 | 1,419 |
| 2007/11/28 | 52,600 | 53,900 | 51,900 | 53,700 | 1,237 |
| 2007/11/27 | 50,000 | 51,900 | 50,000 | 51,600 | 719 |
| 2007/11/26 | 53,000 | 53,400 | 50,700 | 50,800 | 449 |
| 2007/11/22 | 52,700 | 54,400 | 52,000 | 53,900 | 553 |
| 2007/11/21 | 57,100 | 57,100 | 53,000 | 53,200 | 532 |
| 2007/11/20 | 57,500 | 57,700 | 55,000 | 57,000 | 964 |
| 2007/11/19 | 58,000 | 58,000 | 57,000 | 57,900 | 884 |
| 2007/11/16 | 57,200 | 57,500 | 55,400 | 57,000 | 496 |
| 2007/11/15 | 56,600 | 59,800 | 56,600 | 58,100 | 1,572 |
| 2007/11/14 | 58,000 | 58,500 | 57,000 | 58,500 | 3,235 |
| 2007/11/13 | 55,300 | 55,700 | 52,200 | 53,500 | 675 |
| 2007/11/12 | 50,000 | 56,000 | 49,800 | 55,900 | 1,189 |
| 2007/11/09 | 53,300 | 53,300 | 51,000 | 52,000 | 643 |
| 2007/11/08 | 51,800 | 53,500 | 50,800 | 53,300 | 759 |
| 2007/11/07 | 57,700 | 57,700 | 53,600 | 53,800 | 526 |
| 2007/11/06 | 58,000 | 58,100 | 55,000 | 55,800 | 851 |
| 2007/11/05 | 58,300 | 60,000 | 57,800 | 58,500 | 800 |
| 2007/11/02 | 55,500 | 58,500 | 55,500 | 57,800 | 922 |
| 2007/11/01 | 59,200 | 59,700 | 57,800 | 58,000 | 953 |
| 2007/10/31 | 60,300 | 60,700 | 57,800 | 59,800 | 1,193 |
| 2007/10/30 | 61,800 | 62,500 | 60,200 | 61,300 | 1,859 |
| 2007/10/29 | 60,800 | 62,900 | 60,100 | 62,100 | 2,251 |
| 2007/10/26 | 57,000 | 61,300 | 57,000 | 61,300 | 3,298 |
| 2007/10/25 | 57,700 | 57,800 | 55,500 | 56,800 | 2,289 |
| 2007/10/24 | 52,500 | 56,200 | 52,500 | 56,200 | 4,264 |
| 2007/10/23 | 50,300 | 51,300 | 49,100 | 51,200 | 1,671 |
| 2007/10/22 | 49,000 | 50,800 | 48,400 | 50,800 | 796 |
| 2007/10/19 | 49,600 | 51,400 | 49,600 | 51,000 | 681 |
| 2007/10/18 | 49,400 | 51,400 | 48,850 | 50,700 | 1,800 |
| 2007/10/17 | 49,600 | 49,750 | 48,000 | 48,600 | 1,462 |
| 2007/10/16 | 50,100 | 50,600 | 48,700 | 49,900 | 1,169 |
| 2007/10/15 | 49,850 | 51,500 | 49,800 | 51,000 | 2,216 |
| 2007/10/12 | 49,000 | 49,500 | 48,500 | 49,200 | 1,864 |
| 2007/10/11 | 46,950 | 49,400 | 46,100 | 49,400 | 1,749 |
| 2007/10/10 | 48,050 | 48,100 | 45,450 | 46,950 | 1,743 |
| 2007/10/09 | 47,900 | 47,900 | 45,500 | 47,650 | 2,859 |
| 2007/10/05 | 42,400 | 43,900 | 41,900 | 43,900 | 1,297 |
| 2007/10/04 | 41,600 | 43,000 | 41,400 | 42,000 | 1,725 |
| 2007/10/03 | 41,250 | 42,300 | 40,450 | 42,000 | 1,570 |
| 2007/10/02 | 41,650 | 41,900 | 40,150 | 41,250 | 1,548 |
| 2007/10/01 | 40,050 | 41,400 | 39,600 | 40,850 | 1,431 |
| 2007/09/28 | 40,800 | 41,350 | 40,100 | 40,850 | 2,329 |
| 2007/09/27 | 40,050 | 40,800 | 38,400 | 40,000 | 3,035 |
| 2007/09/26 | 37,500 | 39,300 | 37,200 | 39,000 | 1,790 |
| 2007/09/25 | 36,500 | 38,400 | 36,000 | 37,200 | 1,571 |
| 2007/09/21 | 36,850 | 37,200 | 35,000 | 36,500 | 1,192 |
| 2007/09/20 | 38,100 | 38,700 | 36,800 | 37,650 | 503 |
| 2007/09/19 | 38,100 | 39,200 | 37,650 | 38,100 | 420 |
| 2007/09/18 | 39,500 | 39,500 | 37,600 | 37,600 | 1,005 |
| 2007/09/14 | 39,350 | 39,800 | 37,500 | 38,600 | 1,156 |
| 2007/09/13 | 40,900 | 41,200 | 37,250 | 37,350 | 1,544 |
| 2007/09/12 | 42,550 | 43,100 | 40,900 | 40,900 | 645 |
| 2007/09/11 | 43,550 | 43,600 | 41,750 | 42,500 | 986 |
| 2007/09/10 | 45,300 | 45,350 | 44,500 | 44,650 | 380 |
| 2007/09/07 | 47,100 | 47,300 | 46,100 | 46,100 | 634 |
| 2007/09/06 | 46,550 | 47,600 | 45,500 | 47,400 | 634 |
| 2007/09/05 | 48,800 | 48,800 | 47,350 | 47,500 | 558 |
| 2007/09/04 | 48,050 | 48,500 | 46,150 | 48,500 | 990 |
| 2007/09/03 | 49,400 | 49,400 | 47,800 | 48,000 | 820 |
| 2007/08/31 | 48,200 | 49,500 | 48,150 | 49,500 | 318 |
| 2007/08/30 | 49,100 | 49,900 | 48,000 | 48,150 | 308 |
| 2007/08/29 | 50,000 | 50,000 | 48,000 | 48,500 | 474 |
| 2007/08/28 | 50,000 | 50,700 | 49,800 | 50,700 | 503 |
| 2007/08/27 | 49,200 | 50,200 | 49,200 | 49,600 | 310 |
| 2007/08/24 | 50,000 | 50,000 | 49,550 | 49,600 | 217 |
| 2007/08/23 | 49,000 | 49,950 | 48,550 | 49,600 | 579 |
| 2007/08/22 | 48,200 | 48,500 | 46,100 | 47,850 | 1,081 |
| 2007/08/21 | 49,000 | 49,450 | 48,500 | 48,900 | 606 |
| 2007/08/20 | 50,000 | 50,900 | 47,650 | 48,300 | 654 |
| 2007/08/17 | 48,250 | 49,500 | 47,050 | 49,500 | 995 |
| 2007/08/16 | 50,400 | 50,500 | 47,700 | 49,750 | 900 |
| 2007/08/15 | 50,700 | 51,000 | 50,000 | 50,600 | 1,001 |
| 2007/08/14 | 52,000 | 52,000 | 50,900 | 51,600 | 818 |
| 2007/08/13 | 54,500 | 54,600 | 51,900 | 51,900 | 2,862 |
| 2007/08/10 | 52,000 | 52,000 | 51,000 | 52,000 | 868 |
| 2007/08/09 | 51,000 | 52,600 | 51,000 | 52,600 | 1,534 |
| 2007/08/08 | 53,300 | 53,900 | 52,500 | 52,500 | 339 |
| 2007/08/07 | 54,000 | 54,000 | 53,400 | 53,700 | 553 |
| 2007/08/06 | 54,000 | 54,900 | 53,100 | 53,500 | 1,714 |
| 2007/08/03 | 55,000 | 56,100 | 54,400 | 56,100 | 1,664 |
| 2007/08/02 | 58,000 | 58,200 | 55,800 | 55,800 | 1,399 |
| 2007/08/01 | 60,000 | 60,500 | 58,000 | 58,000 | 917 |
| 2007/07/31 | 59,500 | 61,000 | 59,200 | 60,500 | 498 |
| 2007/07/30 | 61,200 | 61,500 | 59,800 | 60,000 | 719 |
| 2007/07/27 | 58,500 | 61,400 | 58,500 | 60,900 | 803 |
| 2007/07/26 | 61,800 | 62,400 | 59,100 | 61,000 | 660 |
| 2007/07/25 | 61,400 | 62,300 | 60,900 | 61,900 | 642 |
| 2007/07/24 | 60,200 | 61,300 | 59,600 | 60,900 | 913 |
| 2007/07/23 | 62,200 | 62,500 | 60,800 | 61,000 | 559 |
| 2007/07/20 | 61,800 | 63,000 | 61,600 | 62,900 | 1,193 |
| 2007/07/19 | 62,200 | 63,000 | 61,800 | 61,900 | 938 |
| 2007/07/18 | 60,300 | 63,600 | 60,300 | 61,900 | 3,418 |
| 2007/07/17 | 59,900 | 60,800 | 59,700 | 60,600 | 711 |
| 2007/07/13 | 61,600 | 61,600 | 60,000 | 60,700 | 1,794 |
| 2007/07/12 | 59,900 | 61,600 | 59,500 | 61,200 | 3,365 |
| 2007/07/11 | 57,800 | 59,600 | 57,500 | 59,000 | 1,385 |
| 2007/07/10 | 56,700 | 57,800 | 56,300 | 57,800 | 872 |
| 2007/07/09 | 56,600 | 57,700 | 55,800 | 57,000 | 940 |
| 2007/07/06 | 57,500 | 57,500 | 56,500 | 56,700 | 681 |
| 2007/07/05 | 58,000 | 58,300 | 57,300 | 58,200 | 1,130 |
| 2007/07/04 | 58,900 | 59,200 | 58,300 | 59,000 | 383 |
| 2007/07/03 | 59,100 | 59,600 | 58,300 | 59,400 | 1,018 |
| 2007/07/02 | 58,100 | 59,600 | 58,100 | 59,400 | 1,252 |
| 2007/06/29 | 59,200 | 59,700 | 57,000 | 58,100 | 1,557 |
| 2007/06/28 | 57,500 | 57,700 | 56,200 | 56,700 | 489 |
| 2007/06/27 | 57,200 | 57,200 | 54,800 | 56,200 | 568 |
| 2007/06/26 | 58,600 | 58,700 | 56,700 | 56,900 | 755 |
| 2007/06/25 | 58,300 | 60,000 | 58,200 | 58,600 | 1,078 |
| 2007/06/22 | 57,500 | 59,600 | 57,000 | 59,600 | 1,996 |
| 2007/06/21 | 55,800 | 57,300 | 55,700 | 57,300 | 665 |
| 2007/06/20 | 56,900 | 56,900 | 55,000 | 56,800 | 707 |
| 2007/06/19 | 56,400 | 56,700 | 55,800 | 56,700 | 746 |
| 2007/06/18 | 54,900 | 56,200 | 54,900 | 55,500 | 711 |
| 2007/06/15 | 54,800 | 56,400 | 54,600 | 54,600 | 1,398 |
| 2007/06/14 | 52,800 | 55,300 | 52,700 | 55,300 | 2,101 |
| 2007/06/13 | 52,000 | 52,900 | 51,900 | 52,100 | 934 |
| 2007/06/12 | 53,500 | 53,500 | 52,100 | 52,700 | 1,485 |
| 2007/06/11 | 52,300 | 53,700 | 52,100 | 53,600 | 1,940 |
| 2007/06/08 | 51,700 | 52,200 | 51,600 | 52,200 | 1,570 |
| 2007/06/07 | 52,300 | 52,600 | 51,800 | 52,200 | 2,159 |
| 2007/06/06 | 52,300 | 53,400 | 52,100 | 52,300 | 1,127 |
| 2007/06/05 | 53,600 | 53,600 | 52,000 | 52,300 | 693 |
| 2007/06/04 | 54,000 | 54,200 | 53,000 | 53,500 | 720 |
| 2007/06/01 | 53,200 | 54,000 | 52,800 | 53,500 | 392 |
| 2007/05/31 | 53,900 | 54,500 | 53,000 | 53,100 | 544 |
| 2007/05/30 | 53,600 | 54,400 | 53,300 | 53,800 | 1,437 |
| 2007/05/29 | 52,400 | 53,300 | 52,200 | 53,100 | 612 |
| 2007/05/28 | 55,700 | 55,700 | 51,800 | 51,900 | 1,336 |
| 2007/05/25 | 56,500 | 56,500 | 53,800 | 54,700 | 1,602 |
| 2007/05/24 | 55,700 | 58,300 | 54,000 | 57,500 | 1,443 |
| 2007/05/23 | 52,300 | 57,300 | 52,300 | 56,900 | 2,181 |
| 2007/05/22 | 51,600 | 52,500 | 51,500 | 52,300 | 939 |
| 2007/05/21 | 50,200 | 51,200 | 50,200 | 50,600 | 584 |
| 2007/05/18 | 50,700 | 50,800 | 49,700 | 50,700 | 1,005 |
| 2007/05/17 | 51,400 | 51,400 | 50,800 | 51,000 | 695 |
| 2007/05/16 | 51,000 | 52,300 | 50,800 | 51,900 | 344 |
| 2007/05/15 | 51,600 | 52,900 | 50,500 | 50,800 | 1,245 |
| 2007/05/14 | 52,300 | 53,200 | 52,000 | 52,000 | 633 |
| 2007/05/11 | 52,200 | 53,300 | 52,000 | 52,600 | 478 |
| 2007/05/10 | 53,000 | 53,900 | 52,500 | 52,700 | 433 |
| 2007/05/09 | 54,400 | 54,400 | 52,500 | 53,000 | 541 |
| 2007/05/08 | 54,000 | 54,600 | 53,800 | 54,500 | 345 |
| 2007/05/07 | 53,300 | 54,800 | 53,200 | 54,700 | 689 |
| 2007/05/02 | 53,000 | 53,400 | 51,700 | 52,800 | 756 |
| 2007/05/01 | 52,200 | 53,400 | 50,600 | 52,500 | 557 |
| 2007/04/27 | 52,200 | 52,600 | 51,500 | 52,100 | 523 |
| 2007/04/26 | 53,000 | 53,100 | 52,000 | 52,700 | 712 |
| 2007/04/25 | 53,500 | 53,700 | 51,500 | 53,500 | 1,259 |
| 2007/04/24 | 50,800 | 53,300 | 50,000 | 53,000 | 1,499 |
| 2007/04/23 | 50,900 | 51,500 | 50,000 | 50,800 | 1,161 |
| 2007/04/20 | 52,000 | 52,300 | 51,000 | 51,100 | 951 |
| 2007/04/19 | 53,000 | 53,500 | 51,400 | 52,500 | 1,712 |
| 2007/04/18 | 53,600 | 55,500 | 53,100 | 54,000 | 993 |
| 2007/04/17 | 55,100 | 55,900 | 53,800 | 54,400 | 437 |
| 2007/04/16 | 56,200 | 56,300 | 53,200 | 55,600 | 1,020 |
| 2007/04/13 | 56,600 | 56,700 | 56,100 | 56,200 | 515 |
| 2007/04/12 | 56,500 | 57,100 | 56,200 | 56,600 | 844 |
| 2007/04/11 | 56,500 | 56,700 | 56,000 | 56,500 | 464 |
| 2007/04/10 | 55,100 | 56,500 | 54,500 | 56,500 | 1,172 |
| 2007/04/09 | 56,600 | 57,500 | 53,300 | 55,100 | 1,855 |
| 2007/04/06 | 57,500 | 57,800 | 56,600 | 57,400 | 1,345 |
| 2007/04/05 | 55,500 | 57,700 | 55,200 | 57,500 | 1,845 |
| 2007/04/04 | 53,800 | 55,500 | 53,800 | 55,500 | 871 |
| 2007/04/03 | 54,000 | 55,500 | 53,100 | 53,600 | 1,140 |
| 2007/04/02 | 53,500 | 54,000 | 52,600 | 53,800 | 592 |
| 2007/03/30 | 52,300 | 53,300 | 51,800 | 53,000 | 564 |
| 2007/03/29 | 52,300 | 52,800 | 52,000 | 52,400 | 226 |
| 2007/03/28 | 52,200 | 53,300 | 51,600 | 52,800 | 402 |
| 2007/03/27 | 52,700 | 53,000 | 51,700 | 52,500 | 621 |
| 2007/03/26 | 53,300 | 53,700 | 52,200 | 53,200 | 1,315 |
| 2007/03/23 | 52,400 | 55,000 | 50,500 | 53,800 | 3,298 |
| 2007/03/22 | 53,400 | 54,400 | 52,600 | 53,400 | 877 |
| 2007/03/20 | 54,100 | 55,000 | 53,500 | 54,300 | 545 |
| 2007/03/19 | 55,600 | 55,700 | 51,300 | 54,000 | 1,084 |
| 2007/03/16 | 57,200 | 57,200 | 55,000 | 56,100 | 623 |
| 2007/03/15 | 56,900 | 57,200 | 55,500 | 57,100 | 1,088 |
| 2007/03/14 | 55,000 | 55,700 | 54,000 | 55,100 | 1,147 |
| 2007/03/13 | 56,500 | 57,500 | 56,100 | 57,000 | 984 |
| 2007/03/12 | 55,800 | 56,900 | 55,000 | 56,000 | 1,621 |
| 2007/03/09 | 53,000 | 55,500 | 52,500 | 54,800 | 1,679 |
| 2007/03/08 | 50,100 | 52,000 | 50,100 | 52,000 | 557 |
| 2007/03/07 | 53,400 | 53,400 | 50,700 | 51,100 | 1,010 |
| 2007/03/06 | 49,450 | 52,400 | 48,600 | 52,400 | 1,572 |
| 2007/03/05 | 51,700 | 51,800 | 49,800 | 49,850 | 1,373 |
| 2007/03/02 | 52,500 | 53,500 | 51,700 | 53,200 | 1,163 |
| 2007/03/01 | 54,400 | 55,500 | 52,500 | 53,500 | 1,346 |
| 2007/02/28 | 51,500 | 55,500 | 51,500 | 55,400 | 2,581 |
| 2007/02/27 | 56,300 | 57,000 | 55,400 | 56,000 | 872 |
| 2007/02/26 | 58,700 | 59,100 | 56,700 | 56,800 | 1,843 |
| 2007/02/23 | 57,700 | 60,500 | 57,100 | 59,200 | 3,087 |
| 2007/02/22 | 55,000 | 57,900 | 54,800 | 57,700 | 2,220 |
| 2007/02/21 | 55,700 | 56,200 | 54,800 | 55,000 | 1,299 |
| 2007/02/20 | 55,800 | 56,600 | 54,600 | 55,800 | 1,187 |
| 2007/02/19 | 54,000 | 55,500 | 53,600 | 55,300 | 984 |
| 2007/02/16 | 54,300 | 55,100 | 53,500 | 54,500 | 2,166 |
| 2007/02/15 | 56,600 | 57,000 | 55,100 | 55,300 | 6,269 |
| 2007/02/14 | 52,500 | 55,000 | 52,000 | 52,100 | 2,285 |
| 2007/02/13 | 56,500 | 57,000 | 53,200 | 53,500 | 2,753 |
| 2007/02/09 | 57,200 | 58,100 | 54,800 | 57,300 | 3,168 |
| 2007/02/08 | 59,000 | 59,300 | 57,300 | 57,500 | 1,319 |
| 2007/02/07 | 59,800 | 60,100 | 58,500 | 58,900 | 1,255 |
| 2007/02/06 | 60,300 | 60,600 | 59,100 | 59,200 | 1,075 |
| 2007/02/05 | 60,100 | 60,900 | 59,700 | 59,900 | 1,276 |
| 2007/02/02 | 60,400 | 61,300 | 60,300 | 60,300 | 730 |
| 2007/02/01 | 61,000 | 61,900 | 60,100 | 60,500 | 1,815 |
| 2007/01/31 | 61,400 | 62,500 | 60,200 | 60,400 | 1,659 |
| 2007/01/30 | 62,700 | 63,000 | 61,100 | 61,200 | 1,810 |
| 2007/01/29 | 61,900 | 63,300 | 61,900 | 63,100 | 1,327 |
| 2007/01/26 | 61,600 | 63,000 | 61,500 | 61,900 | 1,451 |
| 2007/01/25 | 63,000 | 63,500 | 61,900 | 62,000 | 1,292 |
| 2007/01/24 | 63,500 | 63,600 | 62,000 | 63,000 | 1,025 |
| 2007/01/23 | 63,500 | 63,900 | 61,300 | 63,000 | 3,068 |
| 2007/01/22 | 67,300 | 67,300 | 63,600 | 64,100 | 2,452 |
| 2007/01/19 | 63,700 | 66,800 | 62,900 | 65,800 | 5,779 |
| 2007/01/18 | 62,000 | 63,200 | 61,900 | 62,700 | 2,453 |
| 2007/01/17 | 61,900 | 62,900 | 61,100 | 61,700 | 1,500 |
| 2007/01/16 | 61,700 | 62,000 | 60,600 | 61,900 | 720 |
| 2007/01/15 | 62,300 | 62,700 | 60,500 | 62,200 | 1,572 |
| 2007/01/12 | 60,000 | 63,000 | 59,600 | 62,400 | 2,726 |
| 2007/01/11 | 61,700 | 61,700 | 57,400 | 59,300 | 1,918 |
| 2007/01/10 | 62,900 | 63,000 | 60,800 | 61,200 | 2,823 |
| 2007/01/09 | 62,000 | 62,700 | 61,400 | 61,800 | 1,131 |
| 2007/01/05 | 64,300 | 64,300 | 62,000 | 62,400 | 1,404 |
| 2007/01/04 | 65,000 | 65,300 | 64,300 | 64,800 | 867 |