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 |
|---|---|---|---|---|---|
| 2009/12/30 | 8,980 | 9,450 | 8,900 | 9,140 | 1,658 |
| 2009/12/29 | 9,250 | 9,250 | 8,850 | 9,000 | 1,585 |
| 2009/12/28 | 8,690 | 9,230 | 8,600 | 9,200 | 2,795 |
| 2009/12/25 | 8,680 | 8,690 | 8,520 | 8,690 | 1,534 |
| 2009/12/24 | 8,680 | 8,750 | 8,500 | 8,580 | 1,253 |
| 2009/12/22 | 8,670 | 8,800 | 8,410 | 8,580 | 3,398 |
| 2009/12/21 | 9,000 | 9,070 | 8,750 | 8,810 | 901 |
| 2009/12/18 | 9,170 | 9,220 | 8,650 | 9,050 | 1,860 |
| 2009/12/17 | 9,300 | 9,770 | 8,900 | 9,090 | 5,637 |
| 2009/12/16 | 8,260 | 9,300 | 8,230 | 9,200 | 3,952 |
| 2009/12/15 | 8,200 | 8,490 | 8,100 | 8,460 | 1,122 |
| 2009/12/14 | 8,390 | 8,400 | 8,150 | 8,300 | 1,091 |
| 2009/12/11 | 8,000 | 8,320 | 8,000 | 8,320 | 979 |
| 2009/12/10 | 8,170 | 8,370 | 7,910 | 8,050 | 1,374 |
| 2009/12/09 | 8,330 | 8,600 | 8,200 | 8,270 | 1,457 |
| 2009/12/08 | 8,500 | 8,630 | 8,380 | 8,450 | 1,332 |
| 2009/12/07 | 8,680 | 8,780 | 8,420 | 8,440 | 1,518 |
| 2009/12/04 | 8,440 | 8,700 | 8,310 | 8,680 | 2,157 |
| 2009/12/03 | 8,600 | 8,720 | 8,260 | 8,340 | 3,098 |
| 2009/12/02 | 8,400 | 8,610 | 8,310 | 8,450 | 1,334 |
| 2009/12/01 | 8,170 | 8,450 | 8,010 | 8,450 | 1,639 |
| 2009/11/30 | 7,820 | 8,260 | 7,500 | 8,080 | 1,257 |
| 2009/11/27 | 8,020 | 8,200 | 7,810 | 7,820 | 1,208 |
| 2009/11/26 | 7,840 | 8,300 | 7,840 | 8,170 | 1,304 |
| 2009/11/25 | 8,000 | 8,280 | 7,900 | 7,910 | 1,332 |
| 2009/11/24 | 8,430 | 8,450 | 8,130 | 8,200 | 1,467 |
| 2009/11/20 | 7,400 | 8,200 | 7,360 | 8,130 | 1,998 |
| 2009/11/19 | 7,350 | 7,680 | 6,920 | 7,590 | 2,009 |
| 2009/11/18 | 7,190 | 7,500 | 6,610 | 7,150 | 6,629 |
| 2009/11/17 | 8,210 | 8,430 | 7,220 | 7,230 | 4,201 |
| 2009/11/16 | 8,000 | 8,900 | 8,000 | 8,100 | 4,110 |
| 2009/11/13 | 8,150 | 8,210 | 7,890 | 7,900 | 2,143 |
| 2009/11/12 | 8,270 | 8,490 | 7,800 | 8,050 | 5,009 |
| 2009/11/11 | 8,850 | 8,870 | 8,120 | 8,260 | 3,011 |
| 2009/11/10 | 8,630 | 8,990 | 8,600 | 8,830 | 1,964 |
| 2009/11/09 | 9,350 | 9,390 | 8,510 | 8,640 | 4,703 |
| 2009/11/06 | 9,480 | 9,600 | 9,200 | 9,280 | 1,029 |
| 2009/11/05 | 9,780 | 9,900 | 9,260 | 9,450 | 2,710 |
| 2009/11/04 | 9,990 | 10,000 | 9,530 | 9,890 | 1,487 |
| 2009/11/02 | 9,550 | 10,090 | 9,450 | 9,850 | 1,731 |
| 2009/10/30 | 9,800 | 9,920 | 9,620 | 9,850 | 832 |
| 2009/10/29 | 9,600 | 9,900 | 9,400 | 9,700 | 1,290 |
| 2009/10/28 | 9,950 | 10,070 | 9,750 | 9,850 | 616 |
| 2009/10/27 | 9,940 | 10,090 | 9,800 | 9,950 | 889 |
| 2009/10/26 | 10,120 | 10,280 | 9,870 | 10,100 | 1,961 |
| 2009/10/23 | 10,500 | 10,520 | 10,290 | 10,460 | 635 |
| 2009/10/22 | 10,550 | 10,550 | 10,100 | 10,300 | 894 |
| 2009/10/21 | 10,520 | 10,590 | 10,400 | 10,470 | 825 |
| 2009/10/20 | 10,350 | 10,640 | 10,350 | 10,590 | 1,047 |
| 2009/10/19 | 10,380 | 10,400 | 10,050 | 10,330 | 1,149 |
| 2009/10/16 | 10,800 | 11,000 | 9,870 | 10,300 | 4,200 |
| 2009/10/15 | 10,810 | 11,100 | 10,400 | 10,900 | 3,043 |
| 2009/10/14 | 10,260 | 10,590 | 10,020 | 10,550 | 2,178 |
| 2009/10/13 | 10,300 | 10,500 | 10,230 | 10,380 | 732 |
| 2009/10/09 | 10,040 | 10,500 | 9,810 | 10,000 | 4,658 |
| 2009/10/08 | 9,340 | 10,240 | 9,270 | 10,240 | 6,407 |
| 2009/10/07 | 8,660 | 9,240 | 8,600 | 9,240 | 2,447 |
| 2009/10/06 | 9,260 | 9,310 | 8,820 | 8,860 | 1,880 |
| 2009/10/05 | 9,160 | 9,340 | 9,010 | 9,250 | 1,054 |
| 2009/10/02 | 9,240 | 9,500 | 8,860 | 9,350 | 7,417 |
| 2009/10/01 | 9,900 | 10,090 | 9,650 | 9,740 | 2,033 |
| 2009/09/30 | 9,900 | 10,300 | 9,620 | 10,190 | 4,030 |
| 2009/09/29 | 10,200 | 10,300 | 10,050 | 10,210 | 846 |
| 2009/09/28 | 10,500 | 10,650 | 10,100 | 10,300 | 1,732 |
| 2009/09/25 | 10,520 | 10,520 | 10,300 | 10,500 | 1,269 |
| 2009/09/24 | 10,500 | 10,600 | 10,220 | 10,600 | 1,651 |
| 2009/09/18 | 10,360 | 10,540 | 10,000 | 10,480 | 3,831 |
| 2009/09/17 | 10,510 | 10,810 | 10,200 | 10,550 | 3,966 |
| 2009/09/16 | 11,060 | 11,300 | 10,590 | 10,700 | 3,785 |
| 2009/09/15 | 10,980 | 11,160 | 10,800 | 11,050 | 1,329 |
| 2009/09/14 | 11,250 | 11,300 | 10,920 | 11,020 | 2,231 |
| 2009/09/11 | 11,380 | 11,590 | 11,250 | 11,260 | 2,825 |
| 2009/09/10 | 10,830 | 11,330 | 10,830 | 11,180 | 1,139 |
| 2009/09/09 | 11,260 | 11,600 | 10,950 | 10,950 | 2,699 |
| 2009/09/08 | 11,010 | 11,220 | 10,430 | 11,200 | 4,302 |
| 2009/09/07 | 11,020 | 11,650 | 10,900 | 11,140 | 7,115 |
| 2009/09/04 | 11,800 | 11,820 | 11,100 | 11,200 | 6,924 |
| 2009/09/03 | 12,000 | 12,080 | 11,700 | 11,800 | 2,804 |
| 2009/09/02 | 11,900 | 12,550 | 11,700 | 12,100 | 5,252 |
| 2009/09/01 | 11,650 | 12,360 | 11,530 | 12,210 | 4,461 |
| 2009/08/31 | 12,200 | 12,360 | 11,530 | 11,850 | 5,112 |
| 2009/08/28 | 11,450 | 12,400 | 11,250 | 12,100 | 8,408 |
| 2009/08/27 | 11,400 | 11,490 | 11,110 | 11,250 | 4,741 |
| 2009/08/26 | 11,060 | 11,450 | 11,060 | 11,260 | 4,841 |
| 2009/08/25 | 11,490 | 11,610 | 11,110 | 11,110 | 3,142 |
| 2009/08/24 | 11,750 | 12,000 | 11,610 | 11,690 | 3,041 |
| 2009/08/21 | 11,200 | 11,790 | 11,200 | 11,750 | 4,258 |
| 2009/08/20 | 11,110 | 11,430 | 11,020 | 11,220 | 5,496 |
| 2009/08/19 | 11,710 | 11,850 | 11,300 | 11,500 | 2,155 |
| 2009/08/18 | 11,950 | 12,440 | 11,500 | 11,780 | 6,476 |
| 2009/08/17 | 12,840 | 13,000 | 12,020 | 12,350 | 5,209 |
| 2009/08/14 | 12,300 | 12,990 | 12,080 | 12,900 | 4,230 |
| 2009/08/13 | 12,400 | 12,600 | 12,010 | 12,390 | 5,388 |
| 2009/08/12 | 12,910 | 12,990 | 12,100 | 12,330 | 4,550 |
| 2009/08/11 | 12,710 | 13,160 | 12,610 | 12,720 | 4,173 |
| 2009/08/10 | 13,400 | 13,400 | 12,810 | 13,010 | 4,559 |
| 2009/08/07 | 13,700 | 14,250 | 13,050 | 13,270 | 11,208 |
| 2009/08/06 | 13,200 | 13,680 | 13,140 | 13,340 | 3,840 |
| 2009/08/05 | 13,060 | 13,950 | 13,000 | 13,400 | 10,008 |
| 2009/08/04 | 13,490 | 13,600 | 12,530 | 12,950 | 7,738 |
| 2009/08/03 | 13,130 | 13,410 | 12,700 | 13,240 | 5,448 |
| 2009/07/31 | 12,200 | 12,940 | 11,900 | 12,740 | 7,964 |
| 2009/07/30 | 12,480 | 12,480 | 11,600 | 11,890 | 4,739 |
| 2009/07/29 | 10,610 | 12,330 | 10,560 | 12,280 | 9,607 |
| 2009/07/28 | 11,300 | 11,310 | 10,620 | 10,710 | 4,139 |
| 2009/07/27 | 11,500 | 11,600 | 11,220 | 11,300 | 1,855 |
| 2009/07/24 | 11,550 | 12,000 | 11,210 | 11,220 | 6,062 |
| 2009/07/23 | 10,950 | 11,930 | 10,900 | 11,700 | 5,847 |
| 2009/07/22 | 10,820 | 10,990 | 10,600 | 10,980 | 2,405 |
| 2009/07/21 | 11,050 | 11,140 | 10,680 | 11,080 | 2,866 |
| 2009/07/17 | 10,550 | 10,890 | 10,410 | 10,650 | 2,201 |
| 2009/07/16 | 10,950 | 11,400 | 10,310 | 10,350 | 8,287 |
| 2009/07/15 | 9,600 | 10,400 | 9,600 | 10,400 | 5,015 |
| 2009/07/14 | 9,490 | 9,500 | 9,200 | 9,400 | 5,057 |
| 2009/07/13 | 10,260 | 10,260 | 8,300 | 8,500 | 9,860 |
| 2009/07/10 | 10,600 | 11,090 | 10,120 | 10,200 | 4,174 |
| 2009/07/09 | 10,000 | 11,800 | 9,910 | 11,000 | 8,099 |
| 2009/07/08 | 10,210 | 10,700 | 9,830 | 10,300 | 9,088 |
| 2009/07/07 | 11,640 | 11,800 | 11,100 | 11,320 | 6,084 |
| 2009/07/06 | 12,380 | 12,380 | 11,730 | 11,940 | 4,059 |
| 2009/07/03 | 12,210 | 12,490 | 12,000 | 12,300 | 4,029 |
| 2009/07/02 | 13,100 | 13,390 | 12,700 | 12,700 | 3,233 |
| 2009/07/01 | 12,910 | 13,250 | 12,820 | 13,050 | 3,972 |
| 2009/06/30 | 12,800 | 12,990 | 12,700 | 12,810 | 2,064 |
| 2009/06/29 | 13,100 | 13,260 | 12,700 | 12,880 | 2,721 |
| 2009/06/26 | 13,510 | 13,700 | 13,000 | 13,270 | 3,551 |
| 2009/06/25 | 13,190 | 13,450 | 12,880 | 13,220 | 2,893 |
| 2009/06/24 | 13,200 | 13,370 | 12,500 | 13,080 | 3,373 |
| 2009/06/23 | 13,170 | 13,700 | 12,700 | 13,380 | 5,508 |
| 2009/06/22 | 12,160 | 14,200 | 12,160 | 13,970 | 11,584 |
| 2009/06/19 | 12,000 | 12,850 | 11,650 | 12,360 | 8,734 |
| 2009/06/18 | 12,420 | 12,520 | 11,210 | 11,600 | 8,683 |
| 2009/06/17 | 12,410 | 12,790 | 11,900 | 12,400 | 5,979 |
| 2009/06/16 | 13,110 | 13,250 | 12,150 | 12,800 | 7,730 |
| 2009/06/15 | 13,930 | 14,000 | 13,240 | 13,560 | 6,381 |
| 2009/06/12 | 13,920 | 14,180 | 13,500 | 13,990 | 7,078 |
| 2009/06/11 | 14,610 | 14,700 | 13,500 | 13,520 | 10,502 |
| 2009/06/10 | 13,920 | 14,980 | 13,920 | 14,750 | 11,230 |
| 2009/06/09 | 14,900 | 14,900 | 13,720 | 13,830 | 10,026 |
| 2009/06/08 | 14,000 | 14,930 | 13,550 | 14,580 | 14,157 |
| 2009/06/05 | 12,900 | 13,630 | 11,140 | 13,320 | 15,555 |
| 2009/06/04 | 14,220 | 14,500 | 12,820 | 12,920 | 17,177 |
| 2009/06/03 | 11,720 | 14,090 | 11,500 | 13,990 | 22,089 |
| 2009/06/02 | 12,120 | 12,120 | 11,170 | 12,120 | 23,408 |
| 2009/06/01 | 9,730 | 10,120 | 9,730 | 10,120 | 6,644 |
| 2009/05/29 | 8,660 | 9,300 | 8,500 | 9,120 | 9,634 |
| 2009/05/28 | 7,990 | 8,650 | 7,950 | 8,500 | 5,373 |
| 2009/05/27 | 8,280 | 8,950 | 8,210 | 8,210 | 8,306 |
| 2009/05/26 | 8,350 | 8,800 | 7,570 | 8,450 | 17,554 |
| 2009/05/25 | 7,350 | 7,850 | 7,180 | 7,850 | 4,763 |
| 2009/05/22 | 6,200 | 6,980 | 6,190 | 6,850 | 7,311 |
| 2009/05/21 | 6,210 | 6,480 | 6,150 | 6,290 | 3,975 |
| 2009/05/20 | 6,060 | 6,250 | 5,960 | 6,200 | 4,373 |
| 2009/05/19 | 6,500 | 6,530 | 5,850 | 6,060 | 7,645 |
| 2009/05/18 | 6,370 | 6,490 | 6,290 | 6,390 | 1,318 |
| 2009/05/15 | 6,680 | 6,900 | 6,410 | 6,560 | 2,976 |
| 2009/05/14 | 6,450 | 6,680 | 6,260 | 6,680 | 2,320 |
| 2009/05/13 | 6,600 | 6,700 | 6,300 | 6,550 | 3,137 |
| 2009/05/12 | 6,770 | 6,850 | 6,580 | 6,700 | 3,021 |
| 2009/05/11 | 6,730 | 7,010 | 6,700 | 6,840 | 5,757 |
| 2009/05/08 | 6,790 | 6,840 | 6,500 | 6,840 | 6,623 |
| 2009/05/07 | 6,200 | 6,800 | 6,030 | 6,700 | 8,695 |
| 2009/05/01 | 5,500 | 6,090 | 5,500 | 5,950 | 3,129 |
| 2009/04/30 | 6,000 | 6,100 | 5,370 | 5,470 | 4,184 |
| 2009/04/28 | 6,120 | 6,260 | 5,850 | 5,960 | 4,719 |
| 2009/04/27 | 5,980 | 6,120 | 5,850 | 6,050 | 4,973 |
| 2009/04/24 | 5,800 | 5,990 | 5,700 | 5,850 | 1,793 |
| 2009/04/23 | 5,650 | 5,870 | 5,600 | 5,700 | 1,938 |
| 2009/04/22 | 5,840 | 6,000 | 5,500 | 5,620 | 5,191 |
| 2009/04/21 | 5,800 | 6,080 | 5,700 | 5,740 | 2,829 |
| 2009/04/20 | 5,810 | 6,120 | 5,750 | 6,080 | 2,824 |
| 2009/04/17 | 5,550 | 5,880 | 5,550 | 5,800 | 1,803 |
| 2009/04/16 | 6,100 | 6,200 | 5,630 | 5,630 | 5,404 |
| 2009/04/15 | 5,240 | 6,280 | 5,130 | 6,100 | 7,357 |
| 2009/04/14 | 5,120 | 5,430 | 4,980 | 5,320 | 9,768 |
| 2009/04/13 | 5,100 | 5,120 | 4,990 | 5,080 | 5,376 |
| 2009/04/10 | 4,890 | 4,960 | 4,750 | 4,900 | 6,421 |
| 2009/04/09 | 4,510 | 4,880 | 4,350 | 4,710 | 3,044 |
| 2009/04/08 | 4,720 | 4,720 | 4,400 | 4,500 | 5,484 |
| 2009/04/07 | 4,690 | 4,760 | 4,620 | 4,730 | 1,844 |
| 2009/04/06 | 5,000 | 5,040 | 4,460 | 4,790 | 5,328 |
| 2009/04/03 | 5,050 | 5,130 | 4,920 | 5,000 | 1,632 |
| 2009/04/02 | 5,140 | 5,140 | 4,930 | 5,070 | 3,537 |
| 2009/04/01 | 5,100 | 5,180 | 4,820 | 5,050 | 4,096 |
| 2009/03/31 | 4,900 | 5,170 | 4,850 | 5,020 | 4,128 |
| 2009/03/30 | 5,050 | 5,180 | 4,750 | 4,850 | 4,027 |
| 2009/03/27 | 4,740 | 5,080 | 4,720 | 4,850 | 2,692 |
| 2009/03/26 | 4,500 | 4,780 | 4,430 | 4,700 | 1,877 |
| 2009/03/25 | 4,720 | 4,780 | 4,600 | 4,670 | 2,253 |
| 2009/03/24 | 5,000 | 5,230 | 4,800 | 4,820 | 4,909 |
| 2009/03/23 | 4,490 | 4,850 | 4,450 | 4,850 | 7,955 |
| 2009/03/19 | 4,490 | 4,600 | 4,350 | 4,350 | 4,827 |
| 2009/03/18 | 5,470 | 5,480 | 4,600 | 4,690 | 4,881 |
| 2009/03/17 | 4,900 | 5,340 | 4,850 | 5,270 | 7,771 |
| 2009/03/16 | 4,500 | 4,850 | 4,500 | 4,850 | 3,695 |
| 2009/03/13 | 4,190 | 4,380 | 4,170 | 4,350 | 3,930 |
| 2009/03/12 | 4,100 | 4,240 | 4,030 | 4,090 | 2,317 |
| 2009/03/11 | 3,900 | 4,110 | 3,880 | 4,030 | 3,223 |
| 2009/03/10 | 3,630 | 4,000 | 3,630 | 3,950 | 2,669 |
| 2009/03/09 | 3,730 | 3,780 | 3,520 | 3,770 | 1,884 |
| 2009/03/06 | 3,850 | 3,850 | 3,620 | 3,780 | 1,730 |
| 2009/03/05 | 3,900 | 4,050 | 3,820 | 3,940 | 4,239 |
| 2009/03/04 | 3,580 | 3,940 | 3,510 | 3,800 | 4,439 |
| 2009/03/03 | 3,350 | 3,620 | 3,350 | 3,570 | 2,096 |
| 2009/03/02 | 3,230 | 3,550 | 3,230 | 3,550 | 2,400 |
| 2009/02/27 | 3,300 | 3,310 | 3,200 | 3,310 | 4,306 |
| 2009/02/26 | 3,170 | 3,370 | 3,070 | 3,300 | 4,405 |
| 2009/02/25 | 3,100 | 3,200 | 3,050 | 3,120 | 2,776 |
| 2009/02/24 | 2,910 | 3,100 | 2,910 | 3,050 | 1,721 |
| 2009/02/23 | 3,000 | 3,010 | 2,960 | 2,990 | 2,871 |
| 2009/02/20 | 3,050 | 3,140 | 3,020 | 3,030 | 1,971 |
| 2009/02/19 | 3,110 | 3,180 | 3,060 | 3,090 | 1,573 |
| 2009/02/18 | 3,120 | 3,230 | 3,080 | 3,140 | 1,715 |
| 2009/02/17 | 3,340 | 3,490 | 3,120 | 3,270 | 3,544 |
| 2009/02/16 | 3,150 | 3,510 | 3,120 | 3,350 | 5,305 |
| 2009/02/13 | 3,360 | 3,450 | 3,060 | 3,120 | 6,224 |
| 2009/02/12 | 3,790 | 3,790 | 3,380 | 3,560 | 15,815 |
| 2009/02/10 | 3,210 | 3,290 | 3,200 | 3,290 | 3,575 |
| 2009/02/09 | 2,920 | 2,960 | 2,810 | 2,885 | 3,043 |
| 2009/02/06 | 2,990 | 3,090 | 2,960 | 3,010 | 4,140 |
| 2009/02/05 | 3,030 | 3,200 | 2,970 | 3,080 | 4,721 |
| 2009/02/04 | 3,130 | 3,240 | 3,040 | 3,050 | 1,898 |
| 2009/02/03 | 3,100 | 3,280 | 3,030 | 3,180 | 2,640 |
| 2009/02/02 | 3,350 | 3,370 | 3,000 | 3,000 | 4,187 |
| 2009/01/30 | 3,050 | 3,300 | 3,000 | 3,300 | 4,621 |
| 2009/01/29 | 3,270 | 3,700 | 3,100 | 3,100 | 11,513 |
| 2009/01/28 | 2,895 | 3,220 | 2,850 | 3,220 | 10,614 |
| 2009/01/27 | 2,880 | 2,980 | 2,800 | 2,815 | 2,810 |
| 2009/01/26 | 2,885 | 2,970 | 2,820 | 2,820 | 2,347 |
| 2009/01/23 | 2,900 | 3,000 | 2,840 | 2,915 | 3,164 |
| 2009/01/22 | 3,050 | 3,120 | 2,810 | 3,020 | 2,494 |
| 2009/01/21 | 3,060 | 3,160 | 2,880 | 2,960 | 6,145 |
| 2009/01/20 | 3,330 | 3,330 | 3,000 | 3,060 | 4,204 |
| 2009/01/19 | 3,350 | 3,510 | 3,270 | 3,340 | 4,168 |
| 2009/01/16 | 3,700 | 3,800 | 3,220 | 3,300 | 6,931 |
| 2009/01/15 | 3,500 | 3,770 | 3,460 | 3,700 | 4,767 |
| 2009/01/14 | 3,490 | 3,900 | 3,300 | 3,900 | 6,475 |
| 2009/01/13 | 3,780 | 3,890 | 3,590 | 3,640 | 5,372 |
| 2009/01/09 | 4,730 | 4,950 | 4,080 | 4,080 | 13,836 |
| 2009/01/08 | 4,130 | 4,580 | 3,800 | 4,580 | 16,550 |
| 2009/01/07 | 4,080 | 4,080 | 4,080 | 4,080 | 1,039 |
| 2009/01/06 | 3,380 | 3,580 | 3,330 | 3,580 | 4,125 |
| 2009/01/05 | 3,130 | 3,190 | 3,040 | 3,060 | 1,375 |