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 |
|---|---|---|---|---|---|
| 2008/12/30 | 2,910 | 3,050 | 2,880 | 2,990 | 1,076 |
| 2008/12/29 | 2,910 | 2,960 | 2,880 | 2,950 | 1,874 |
| 2008/12/26 | 2,995 | 2,995 | 2,900 | 2,920 | 3,467 |
| 2008/12/25 | 3,090 | 3,090 | 2,920 | 2,995 | 2,007 |
| 2008/12/24 | 3,140 | 3,150 | 2,960 | 3,050 | 3,080 |
| 2008/12/22 | 3,230 | 3,300 | 3,190 | 3,210 | 1,626 |
| 2008/12/19 | 3,310 | 3,310 | 3,180 | 3,280 | 2,656 |
| 2008/12/18 | 3,270 | 3,350 | 3,100 | 3,160 | 3,477 |
| 2008/12/17 | 3,350 | 3,350 | 3,180 | 3,220 | 1,669 |
| 2008/12/16 | 3,260 | 3,330 | 3,190 | 3,280 | 2,920 |
| 2008/12/15 | 3,300 | 3,370 | 3,200 | 3,220 | 4,271 |
| 2008/12/12 | 3,330 | 3,480 | 3,200 | 3,250 | 4,891 |
| 2008/12/11 | 3,560 | 3,560 | 3,300 | 3,350 | 2,061 |
| 2008/12/10 | 3,330 | 3,560 | 3,330 | 3,540 | 6,063 |
| 2008/12/09 | 3,630 | 3,680 | 3,300 | 3,470 | 2,372 |
| 2008/12/08 | 3,500 | 3,750 | 3,300 | 3,680 | 2,217 |
| 2008/12/05 | 3,360 | 3,490 | 3,170 | 3,480 | 2,263 |
| 2008/12/04 | 3,720 | 3,820 | 3,270 | 3,300 | 4,029 |
| 2008/12/03 | 3,890 | 3,960 | 3,700 | 3,710 | 3,760 |
| 2008/12/02 | 3,910 | 3,960 | 3,790 | 3,890 | 2,261 |
| 2008/12/01 | 4,000 | 4,150 | 3,820 | 4,010 | 3,046 |
| 2008/11/28 | 3,920 | 4,180 | 3,800 | 4,030 | 2,257 |
| 2008/11/27 | 3,950 | 4,200 | 3,770 | 4,000 | 3,375 |
| 2008/11/26 | 3,840 | 4,150 | 3,840 | 4,050 | 3,592 |
| 2008/11/25 | 4,400 | 4,560 | 3,950 | 4,090 | 4,434 |
| 2008/11/21 | 3,810 | 4,360 | 3,800 | 4,350 | 7,985 |
| 2008/11/20 | 4,520 | 4,520 | 4,160 | 4,160 | 8,152 |
| 2008/11/19 | 4,680 | 4,850 | 4,600 | 4,660 | 2,013 |
| 2008/11/18 | 4,830 | 4,970 | 4,610 | 4,710 | 2,964 |
| 2008/11/17 | 5,030 | 5,300 | 4,700 | 5,030 | 2,224 |
| 2008/11/14 | 5,230 | 5,390 | 5,000 | 5,130 | 5,431 |
| 2008/11/13 | 4,660 | 5,100 | 4,530 | 4,980 | 11,061 |
| 2008/11/12 | 5,580 | 5,740 | 4,820 | 4,950 | 11,800 |
| 2008/11/11 | 5,550 | 6,100 | 5,320 | 5,770 | 5,599 |
| 2008/11/10 | 5,320 | 5,800 | 5,200 | 5,680 | 16,591 |
| 2008/11/07 | 5,520 | 5,520 | 5,520 | 5,520 | 584 |
| 2008/11/06 | 6,520 | 6,520 | 6,520 | 6,520 | 445 |
| 2008/11/05 | 7,100 | 7,880 | 6,950 | 7,510 | 5,618 |
| 2008/11/04 | 6,160 | 6,980 | 6,100 | 6,940 | 4,533 |
| 2008/10/31 | 6,240 | 6,290 | 5,820 | 5,990 | 4,680 |
| 2008/10/30 | 5,900 | 6,500 | 5,900 | 6,230 | 3,577 |
| 2008/10/29 | 6,210 | 6,490 | 5,500 | 5,900 | 3,831 |
| 2008/10/28 | 5,450 | 5,960 | 5,220 | 5,900 | 4,411 |
| 2008/10/27 | 5,960 | 6,440 | 5,530 | 5,650 | 3,787 |
| 2008/10/24 | 6,760 | 6,760 | 6,100 | 6,160 | 2,643 |
| 2008/10/23 | 6,600 | 6,800 | 6,320 | 6,660 | 1,803 |
| 2008/10/22 | 7,290 | 7,290 | 6,780 | 6,900 | 4,644 |
| 2008/10/21 | 7,400 | 7,680 | 7,100 | 7,390 | 3,942 |
| 2008/10/20 | 6,700 | 7,350 | 6,700 | 7,050 | 2,255 |
| 2008/10/17 | 7,260 | 7,400 | 6,700 | 6,900 | 3,794 |
| 2008/10/16 | 6,660 | 7,400 | 6,550 | 7,060 | 3,191 |
| 2008/10/15 | 7,340 | 7,450 | 6,850 | 7,250 | 4,191 |
| 2008/10/14 | 7,240 | 7,240 | 7,010 | 7,240 | 3,793 |
| 2008/10/10 | 5,790 | 6,390 | 5,790 | 6,240 | 5,493 |
| 2008/10/09 | 6,020 | 7,100 | 6,020 | 6,690 | 6,440 |
| 2008/10/08 | 7,000 | 7,000 | 6,240 | 6,240 | 6,923 |
| 2008/10/07 | 7,240 | 7,940 | 7,240 | 7,240 | 9,416 |
| 2008/10/06 | 8,640 | 8,840 | 8,240 | 8,240 | 4,207 |
| 2008/10/03 | 8,460 | 9,310 | 7,990 | 9,240 | 7,554 |
| 2008/10/02 | 8,900 | 9,000 | 8,300 | 8,350 | 5,843 |
| 2008/10/01 | 9,490 | 9,490 | 8,900 | 8,980 | 4,004 |
| 2008/09/30 | 8,790 | 9,580 | 8,790 | 9,250 | 5,323 |
| 2008/09/29 | 10,700 | 10,700 | 9,500 | 9,690 | 6,544 |
| 2008/09/26 | 10,850 | 11,150 | 10,400 | 10,550 | 2,468 |
| 2008/09/25 | 11,000 | 11,000 | 10,200 | 10,650 | 6,746 |
| 2008/09/24 | 11,780 | 11,780 | 10,750 | 11,050 | 3,386 |
| 2008/09/22 | 12,170 | 12,450 | 11,510 | 11,580 | 8,163 |
| 2008/09/19 | 11,590 | 12,240 | 11,410 | 11,970 | 6,198 |
| 2008/09/18 | 10,050 | 11,500 | 9,830 | 11,390 | 7,615 |
| 2008/09/17 | 11,400 | 11,770 | 10,100 | 10,250 | 8,138 |
| 2008/09/16 | 9,880 | 11,000 | 9,560 | 11,000 | 7,352 |
| 2008/09/12 | 10,350 | 10,940 | 10,340 | 10,780 | 2,384 |
| 2008/09/11 | 10,670 | 11,600 | 10,500 | 10,530 | 6,584 |
| 2008/09/10 | 9,910 | 11,160 | 9,600 | 10,650 | 6,406 |
| 2008/09/09 | 10,400 | 11,500 | 9,800 | 10,400 | 12,058 |
| 2008/09/08 | 9,610 | 10,480 | 9,610 | 10,000 | 7,383 |
| 2008/09/05 | 9,410 | 10,000 | 9,200 | 9,550 | 5,327 |
| 2008/09/04 | 9,010 | 9,910 | 8,600 | 9,910 | 11,285 |
| 2008/09/03 | 10,590 | 10,700 | 8,900 | 8,910 | 5,814 |
| 2008/09/02 | 10,910 | 11,400 | 10,220 | 10,220 | 5,340 |
| 2008/09/01 | 10,350 | 12,000 | 10,350 | 10,800 | 4,940 |
| 2008/08/29 | 11,500 | 11,800 | 10,350 | 11,100 | 5,485 |
| 2008/08/28 | 12,550 | 13,050 | 10,800 | 11,200 | 14,377 |
| 2008/08/27 | 11,150 | 12,150 | 11,010 | 12,150 | 23,463 |
| 2008/08/26 | 9,650 | 10,150 | 9,210 | 10,150 | 12,399 |
| 2008/08/25 | 8,310 | 9,150 | 8,250 | 9,150 | 6,323 |
| 2008/08/22 | 8,880 | 8,980 | 8,010 | 8,150 | 8,081 |
| 2008/08/21 | 9,190 | 9,450 | 8,500 | 8,780 | 9,943 |
| 2008/08/20 | 8,450 | 9,800 | 8,450 | 9,290 | 14,856 |
| 2008/08/19 | 9,980 | 10,000 | 9,170 | 9,350 | 8,146 |
| 2008/08/18 | 10,620 | 10,910 | 10,300 | 10,500 | 5,711 |
| 2008/08/15 | 11,800 | 11,800 | 10,280 | 10,630 | 10,694 |
| 2008/08/14 | 12,060 | 12,360 | 11,860 | 11,860 | 4,813 |
| 2008/08/13 | 14,510 | 14,590 | 13,850 | 13,860 | 6,940 |
| 2008/08/12 | 15,200 | 15,950 | 15,200 | 15,790 | 1,759 |
| 2008/08/11 | 16,170 | 16,190 | 15,200 | 15,600 | 3,443 |
| 2008/08/08 | 16,650 | 16,850 | 15,700 | 15,770 | 5,606 |
| 2008/08/07 | 15,500 | 17,060 | 15,350 | 17,060 | 10,353 |
| 2008/08/06 | 15,100 | 15,800 | 15,050 | 15,350 | 4,641 |
| 2008/08/05 | 15,150 | 15,550 | 14,800 | 15,030 | 3,870 |
| 2008/08/04 | 15,250 | 15,770 | 15,100 | 15,350 | 3,045 |
| 2008/08/01 | 15,830 | 16,360 | 15,270 | 15,650 | 7,617 |
| 2008/07/31 | 15,880 | 16,100 | 15,110 | 16,030 | 7,157 |
| 2008/07/30 | 15,700 | 15,990 | 15,420 | 15,680 | 2,403 |
| 2008/07/29 | 15,550 | 15,600 | 15,150 | 15,420 | 1,925 |
| 2008/07/28 | 15,890 | 16,050 | 15,470 | 16,000 | 7,232 |
| 2008/07/25 | 15,000 | 15,680 | 14,650 | 15,500 | 3,295 |
| 2008/07/24 | 15,950 | 15,960 | 15,010 | 15,160 | 6,742 |
| 2008/07/23 | 15,200 | 16,150 | 15,020 | 15,610 | 6,361 |
| 2008/07/22 | 15,040 | 15,500 | 14,120 | 15,000 | 5,460 |
| 2008/07/18 | 16,000 | 16,100 | 15,080 | 15,080 | 3,923 |
| 2008/07/17 | 16,100 | 16,500 | 15,610 | 15,970 | 7,983 |
| 2008/07/16 | 16,750 | 16,970 | 15,930 | 16,070 | 5,572 |
| 2008/07/15 | 18,890 | 18,890 | 16,800 | 17,350 | 4,065 |
| 2008/07/14 | 18,000 | 19,180 | 17,540 | 18,690 | 3,673 |
| 2008/07/11 | 18,390 | 18,520 | 17,650 | 18,200 | 6,610 |
| 2008/07/10 | 15,690 | 17,950 | 15,400 | 17,880 | 5,773 |
| 2008/07/09 | 16,810 | 16,920 | 16,050 | 16,190 | 5,714 |
| 2008/07/08 | 17,690 | 17,980 | 16,050 | 16,210 | 7,221 |
| 2008/07/07 | 17,800 | 18,190 | 17,320 | 17,450 | 3,732 |
| 2008/07/04 | 19,250 | 19,250 | 17,900 | 18,400 | 3,715 |
| 2008/07/03 | 18,000 | 19,800 | 17,580 | 19,200 | 7,872 |
| 2008/07/02 | 19,700 | 19,800 | 18,500 | 18,580 | 6,293 |
| 2008/07/01 | 20,600 | 21,040 | 19,850 | 20,000 | 3,840 |
| 2008/06/30 | 20,830 | 21,590 | 20,250 | 20,670 | 3,416 |
| 2008/06/27 | 20,720 | 22,240 | 20,510 | 20,740 | 4,969 |
| 2008/06/26 | 22,250 | 22,380 | 21,510 | 21,620 | 2,401 |
| 2008/06/25 | 23,120 | 23,210 | 22,100 | 22,250 | 5,261 |
| 2008/06/24 | 23,690 | 24,000 | 23,180 | 23,420 | 3,075 |
| 2008/06/23 | 23,600 | 24,100 | 22,800 | 24,100 | 2,871 |
| 2008/06/20 | 23,300 | 24,200 | 22,800 | 24,200 | 4,674 |
| 2008/06/19 | 23,350 | 23,740 | 22,700 | 22,900 | 4,290 |
| 2008/06/18 | 24,040 | 24,350 | 23,380 | 23,400 | 5,676 |
| 2008/06/17 | 25,480 | 25,990 | 24,350 | 24,640 | 6,584 |
| 2008/06/16 | 23,700 | 25,500 | 23,360 | 25,500 | 6,311 |
| 2008/06/13 | 24,500 | 24,900 | 22,400 | 23,100 | 7,602 |
| 2008/06/12 | 24,500 | 24,800 | 24,000 | 24,290 | 6,857 |
| 2008/06/11 | 25,340 | 25,640 | 24,560 | 24,880 | 5,992 |
| 2008/06/10 | 27,000 | 27,250 | 25,200 | 25,640 | 7,024 |
| 2008/06/09 | 27,300 | 27,600 | 26,780 | 26,970 | 8,633 |
| 2008/06/06 | 30,000 | 30,000 | 28,490 | 28,500 | 2,912 |
| 2008/06/05 | 29,100 | 30,200 | 28,810 | 29,700 | 2,418 |
| 2008/06/04 | 29,910 | 30,650 | 28,790 | 29,050 | 4,191 |
| 2008/06/03 | 30,900 | 31,450 | 30,000 | 30,000 | 3,801 |
| 2008/06/02 | 29,990 | 31,250 | 29,800 | 31,150 | 6,010 |
| 2008/05/30 | 29,310 | 30,050 | 28,610 | 29,470 | 5,604 |
| 2008/05/29 | 27,790 | 29,980 | 27,350 | 29,300 | 5,763 |
| 2008/05/28 | 28,300 | 28,790 | 27,310 | 27,750 | 5,354 |
| 2008/05/27 | 29,940 | 30,100 | 27,510 | 28,000 | 10,196 |
| 2008/05/26 | 30,900 | 31,500 | 29,650 | 29,950 | 7,750 |
| 2008/05/23 | 30,850 | 31,250 | 30,150 | 30,500 | 7,787 |
| 2008/05/22 | 31,650 | 31,800 | 29,500 | 30,050 | 12,694 |
| 2008/05/21 | 33,800 | 34,850 | 32,600 | 32,600 | 10,871 |
| 2008/05/20 | 38,900 | 39,000 | 36,050 | 36,600 | 5,138 |
| 2008/05/19 | 35,700 | 37,900 | 35,150 | 37,700 | 5,270 |
| 2008/05/16 | 36,500 | 36,500 | 34,000 | 34,500 | 2,651 |
| 2008/05/15 | 35,800 | 36,800 | 35,100 | 36,450 | 3,403 |
| 2008/05/14 | 33,750 | 35,650 | 33,750 | 35,400 | 2,475 |
| 2008/05/13 | 33,450 | 33,800 | 33,100 | 33,350 | 566 |
| 2008/05/12 | 32,300 | 33,300 | 32,050 | 33,100 | 837 |
| 2008/05/09 | 33,900 | 33,900 | 32,100 | 32,100 | 2,763 |
| 2008/05/08 | 34,300 | 36,100 | 32,300 | 33,100 | 5,352 |
| 2008/05/07 | 33,500 | 35,200 | 33,400 | 35,100 | 2,602 |
| 2008/05/02 | 32,700 | 33,000 | 31,850 | 32,450 | 1,434 |
| 2008/05/01 | 33,050 | 33,400 | 31,800 | 31,950 | 1,994 |
| 2008/04/30 | 33,750 | 34,300 | 32,650 | 33,400 | 875 |
| 2008/04/28 | 34,000 | 35,500 | 34,000 | 34,200 | 2,127 |
| 2008/04/25 | 30,800 | 33,600 | 30,550 | 32,850 | 2,211 |
| 2008/04/24 | 32,750 | 33,200 | 30,000 | 30,700 | 4,542 |
| 2008/04/23 | 33,500 | 33,650 | 31,600 | 32,350 | 1,031 |
| 2008/04/22 | 34,000 | 35,050 | 32,650 | 33,250 | 1,334 |
| 2008/04/21 | 35,550 | 36,000 | 34,100 | 34,600 | 1,511 |
| 2008/04/18 | 36,100 | 36,200 | 34,700 | 35,950 | 801 |
| 2008/04/17 | 36,200 | 37,000 | 35,850 | 36,500 | 633 |
| 2008/04/16 | 36,550 | 37,450 | 35,450 | 36,050 | 859 |
| 2008/04/15 | 38,000 | 38,000 | 36,400 | 37,000 | 481 |
| 2008/04/14 | 36,200 | 38,500 | 34,200 | 37,950 | 638 |
| 2008/04/11 | 36,150 | 36,500 | 35,600 | 36,400 | 461 |
| 2008/04/10 | 36,050 | 37,000 | 35,200 | 36,350 | 556 |
| 2008/04/09 | 37,700 | 38,100 | 36,100 | 36,700 | 1,037 |
| 2008/04/08 | 38,750 | 39,500 | 38,000 | 38,500 | 786 |
| 2008/04/07 | 39,750 | 40,000 | 38,200 | 39,600 | 694 |
| 2008/04/04 | 38,850 | 39,750 | 37,800 | 39,700 | 654 |
| 2008/04/03 | 37,100 | 39,100 | 36,700 | 38,850 | 858 |
| 2008/04/02 | 36,750 | 38,500 | 36,300 | 37,600 | 950 |
| 2008/04/01 | 38,950 | 39,200 | 35,500 | 35,500 | 1,305 |
| 2008/03/31 | 39,950 | 40,850 | 39,000 | 39,200 | 1,386 |
| 2008/03/28 | 39,700 | 41,900 | 37,400 | 40,950 | 2,944 |
| 2008/03/27 | 40,500 | 40,800 | 39,400 | 39,900 | 1,481 |
| 2008/03/26 | 37,900 | 41,500 | 37,000 | 41,500 | 3,908 |
| 2008/03/25 | 38,400 | 40,050 | 38,300 | 39,400 | 3,114 |
| 2008/03/24 | 36,900 | 38,650 | 36,300 | 37,600 | 2,872 |
| 2008/03/21 | 35,000 | 36,750 | 34,850 | 36,650 | 3,250 |
| 2008/03/19 | 31,900 | 35,900 | 30,000 | 34,000 | 9,552 |
| 2008/03/18 | 29,400 | 32,700 | 29,000 | 32,700 | 1,834 |
| 2008/03/17 | 28,900 | 30,800 | 27,000 | 29,700 | 3,477 |
| 2008/03/14 | 30,100 | 30,700 | 27,610 | 28,000 | 3,983 |
| 2008/03/13 | 33,000 | 33,600 | 29,250 | 31,600 | 4,499 |
| 2008/03/12 | 35,300 | 36,100 | 33,000 | 33,250 | 2,241 |
| 2008/03/11 | 33,500 | 35,000 | 32,200 | 34,500 | 2,891 |
| 2008/03/10 | 38,900 | 39,300 | 35,300 | 35,500 | 4,879 |
| 2008/03/07 | 36,900 | 40,000 | 36,600 | 39,300 | 2,581 |
| 2008/03/06 | 37,300 | 38,300 | 36,550 | 37,650 | 1,237 |
| 2008/03/05 | 38,150 | 38,500 | 36,100 | 37,200 | 1,601 |
| 2008/03/04 | 41,200 | 41,200 | 36,900 | 36,950 | 4,406 |
| 2008/03/03 | 37,750 | 40,800 | 37,550 | 40,000 | 3,034 |
| 2008/02/29 | 40,200 | 41,900 | 37,500 | 37,650 | 4,823 |
| 2008/02/28 | 42,700 | 42,750 | 40,050 | 40,050 | 2,367 |
| 2008/02/27 | 43,900 | 44,000 | 42,050 | 42,700 | 1,788 |
| 2008/02/26 | 45,500 | 46,700 | 43,400 | 43,500 | 1,065 |
| 2008/02/25 | 45,800 | 46,150 | 44,950 | 45,800 | 516 |
| 2008/02/22 | 46,000 | 46,300 | 44,950 | 45,150 | 476 |
| 2008/02/21 | 47,550 | 48,350 | 45,950 | 46,500 | 431 |
| 2008/02/20 | 48,500 | 49,100 | 47,500 | 47,900 | 507 |
| 2008/02/19 | 49,300 | 49,350 | 48,600 | 49,050 | 523 |
| 2008/02/18 | 51,000 | 51,300 | 48,600 | 49,350 | 1,665 |
| 2008/02/15 | 45,500 | 50,700 | 43,850 | 50,700 | 1,812 |
| 2008/02/14 | 44,200 | 46,750 | 43,850 | 46,700 | 708 |
| 2008/02/13 | 42,600 | 44,000 | 42,500 | 43,800 | 770 |
| 2008/02/12 | 43,550 | 44,400 | 42,250 | 43,000 | 477 |
| 2008/02/08 | 44,800 | 46,100 | 43,250 | 44,000 | 363 |
| 2008/02/07 | 46,900 | 46,950 | 44,000 | 44,000 | 574 |
| 2008/02/06 | 47,100 | 47,450 | 46,400 | 46,850 | 210 |
| 2008/02/05 | 49,500 | 49,500 | 47,450 | 48,850 | 227 |
| 2008/02/04 | 49,800 | 50,100 | 48,700 | 49,500 | 303 |
| 2008/02/01 | 49,500 | 49,600 | 48,500 | 49,000 | 155 |
| 2008/01/31 | 48,500 | 50,200 | 48,450 | 50,000 | 715 |
| 2008/01/30 | 51,000 | 51,300 | 49,500 | 50,700 | 140 |
| 2008/01/29 | 50,000 | 50,700 | 49,500 | 50,700 | 563 |
| 2008/01/28 | 49,250 | 50,000 | 48,000 | 49,850 | 260 |
| 2008/01/25 | 46,400 | 48,500 | 46,400 | 48,450 | 285 |
| 2008/01/24 | 46,350 | 46,500 | 45,200 | 46,000 | 132 |
| 2008/01/23 | 46,350 | 46,850 | 43,350 | 44,350 | 765 |
| 2008/01/22 | 46,900 | 47,000 | 45,000 | 45,500 | 515 |
| 2008/01/21 | 48,200 | 48,900 | 47,500 | 48,100 | 444 |
| 2008/01/18 | 47,600 | 50,100 | 46,700 | 49,000 | 815 |
| 2008/01/17 | 44,200 | 47,200 | 43,500 | 47,200 | 515 |
| 2008/01/16 | 40,800 | 44,600 | 40,800 | 44,600 | 1,050 |
| 2008/01/15 | 48,100 | 48,100 | 44,650 | 44,800 | 1,551 |
| 2008/01/11 | 50,600 | 50,600 | 47,000 | 48,650 | 916 |
| 2008/01/10 | 51,900 | 51,900 | 50,100 | 50,300 | 571 |
| 2008/01/09 | 50,300 | 51,800 | 49,800 | 51,800 | 604 |
| 2008/01/08 | 53,000 | 53,300 | 51,200 | 51,200 | 569 |
| 2008/01/07 | 53,400 | 55,000 | 50,000 | 54,000 | 1,196 |
| 2008/01/04 | 55,900 | 55,900 | 53,500 | 53,900 | 455 |