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 |
---|---|---|---|---|---|
2012/12/28 | 159 | 160 | 156 | 157 | 92,400 |
2012/12/27 | 155 | 161 | 155 | 159 | 247,400 |
2012/12/26 | 156 | 157 | 155 | 155 | 43,700 |
2012/12/25 | 159 | 159 | 155 | 157 | 41,200 |
2012/12/21 | 159 | 160 | 156 | 156 | 38,700 |
2012/12/20 | 159 | 161 | 158 | 158 | 41,200 |
2012/12/19 | 160 | 162 | 152 | 162 | 252,800 |
2012/12/18 | 160 | 161 | 158 | 158 | 153,900 |
2012/12/17 | 160 | 162 | 158 | 162 | 129,800 |
2012/12/14 | 160 | 167 | 159 | 162 | 146,100 |
2012/12/13 | 158 | 160 | 156 | 160 | 136,300 |
2012/12/12 | 154 | 160 | 154 | 159 | 71,300 |
2012/12/11 | 158 | 158 | 150 | 155 | 134,900 |
2012/12/10 | 160 | 163 | 156 | 159 | 92,200 |
2012/12/07 | 164 | 164 | 161 | 161 | 28,900 |
2012/12/06 | 163 | 163 | 161 | 162 | 15,300 |
2012/12/05 | 163 | 163 | 160 | 160 | 41,500 |
2012/12/04 | 160 | 162 | 158 | 161 | 47,500 |
2012/12/03 | 157 | 160 | 156 | 158 | 71,300 |
2012/11/30 | 159 | 159 | 157 | 158 | 71,500 |
2012/11/29 | 159 | 159 | 156 | 158 | 161,500 |
2012/11/28 | 161 | 161 | 159 | 159 | 108,600 |
2012/11/27 | 161 | 163 | 161 | 161 | 27,000 |
2012/11/26 | 160 | 165 | 159 | 163 | 57,300 |
2012/11/22 | 165 | 166 | 162 | 162 | 89,100 |
2012/11/21 | 162 | 164 | 160 | 164 | 151,800 |
2012/11/20 | 163 | 164 | 159 | 162 | 96,000 |
2012/11/19 | 164 | 165 | 158 | 163 | 149,900 |
2012/11/16 | 166 | 168 | 164 | 164 | 72,700 |
2012/11/15 | 169 | 170 | 164 | 166 | 84,800 |
2012/11/14 | 167 | 171 | 165 | 169 | 88,600 |
2012/11/13 | 171 | 173 | 167 | 168 | 93,300 |
2012/11/12 | 171 | 176 | 169 | 171 | 192,800 |
2012/11/09 | 163 | 174 | 162 | 171 | 324,600 |
2012/11/08 | 166 | 166 | 157 | 161 | 75,500 |
2012/11/07 | 160 | 168 | 160 | 166 | 124,200 |
2012/11/06 | 165 | 171 | 159 | 159 | 352,700 |
2012/11/05 | 153 | 163 | 153 | 162 | 259,600 |
2012/11/02 | 146 | 153 | 146 | 153 | 154,000 |
2012/11/01 | 144 | 146 | 142 | 146 | 151,800 |
2012/10/31 | 145 | 147 | 134 | 145 | 492,000 |
2012/10/30 | 153 | 154 | 149 | 152 | 82,800 |
2012/10/29 | 155 | 155 | 148 | 153 | 384,400 |
2012/10/26 | 154 | 156 | 153 | 155 | 85,800 |
2012/10/25 | 155 | 156 | 154 | 154 | 41,000 |
2012/10/24 | 153 | 155 | 152 | 155 | 42,800 |
2012/10/23 | 154 | 156 | 151 | 155 | 172,100 |
2012/10/22 | 154 | 156 | 153 | 156 | 162,900 |
2012/10/19 | 155 | 155 | 154 | 155 | 89,300 |
2012/10/18 | 156 | 157 | 155 | 156 | 110,700 |
2012/10/17 | 152 | 155 | 151 | 155 | 137,500 |
2012/10/16 | 150 | 153 | 149 | 152 | 121,200 |
2012/10/15 | 148 | 150 | 148 | 150 | 37,300 |
2012/10/12 | 147 | 149 | 146 | 149 | 314,900 |
2012/10/11 | 146 | 149 | 146 | 148 | 48,200 |
2012/10/10 | 147 | 149 | 147 | 148 | 64,000 |
2012/10/09 | 150 | 150 | 147 | 149 | 139,600 |
2012/10/05 | 149 | 152 | 148 | 150 | 63,700 |
2012/10/04 | 144 | 150 | 144 | 150 | 108,900 |
2012/10/03 | 142 | 145 | 142 | 144 | 92,000 |
2012/10/02 | 138 | 144 | 138 | 143 | 107,300 |
2012/10/01 | 144 | 145 | 131 | 141 | 137,500 |
2012/09/28 | 146 | 148 | 144 | 146 | 79,400 |
2012/09/27 | 144 | 146 | 144 | 146 | 44,800 |
2012/09/26 | 144 | 145 | 144 | 144 | 145,300 |
2012/09/25 | 147 | 149 | 145 | 147 | 169,900 |
2012/09/24 | 151 | 152 | 147 | 149 | 144,300 |
2012/09/21 | 150 | 153 | 150 | 151 | 45,600 |
2012/09/20 | 151 | 153 | 150 | 150 | 83,000 |
2012/09/19 | 150 | 154 | 150 | 153 | 112,800 |
2012/09/18 | 150 | 152 | 150 | 152 | 87,000 |
2012/09/14 | 153 | 154 | 152 | 152 | 109,400 |
2012/09/13 | 151 | 155 | 151 | 153 | 106,700 |
2012/09/12 | 151 | 153 | 151 | 153 | 39,000 |
2012/09/11 | 153 | 153 | 150 | 151 | 123,000 |
2012/09/10 | 152 | 154 | 150 | 154 | 82,700 |
2012/09/07 | 150 | 153 | 150 | 151 | 137,400 |
2012/09/06 | 149 | 151 | 147 | 149 | 75,400 |
2012/09/05 | 149 | 150 | 149 | 149 | 75,600 |
2012/09/04 | 149 | 152 | 149 | 150 | 123,000 |
2012/09/03 | 149 | 151 | 148 | 150 | 77,300 |
2012/08/31 | 150 | 150 | 148 | 148 | 92,900 |
2012/08/30 | 151 | 153 | 144 | 151 | 247,600 |
2012/08/29 | 149 | 154 | 149 | 150 | 136,800 |
2012/08/28 | 154 | 156 | 151 | 152 | 121,300 |
2012/08/27 | 152 | 156 | 152 | 154 | 117,500 |
2012/08/24 | 150 | 156 | 148 | 154 | 257,100 |
2012/08/23 | 156 | 159 | 154 | 154 | 174,900 |
2012/08/22 | 152 | 160 | 151 | 159 | 472,000 |
2012/08/21 | 150 | 154 | 149 | 152 | 157,100 |
2012/08/20 | 147 | 155 | 147 | 151 | 320,900 |
2012/08/17 | 150 | 151 | 147 | 149 | 95,600 |
2012/08/16 | 144 | 150 | 144 | 150 | 83,800 |
2012/08/15 | 149 | 149 | 144 | 147 | 147,000 |
2012/08/14 | 153 | 155 | 145 | 146 | 201,200 |
2012/08/13 | 152 | 157 | 152 | 153 | 136,600 |
2012/08/10 | 157 | 158 | 149 | 156 | 467,600 |
2012/08/09 | 149 | 159 | 143 | 157 | 491,000 |
2012/08/08 | 143 | 147 | 141 | 145 | 215,900 |
2012/08/07 | 129 | 149 | 129 | 145 | 353,200 |
2012/08/06 | 151 | 152 | 131 | 133 | 513,400 |
2012/08/03 | 142 | 155 | 140 | 149 | 851,100 |
2012/08/02 | 129 | 148 | 129 | 147 | 1,139,300 |
2012/08/01 | 131 | 132 | 124 | 127 | 185,900 |
2012/07/31 | 118 | 131 | 116 | 131 | 685,900 |
2012/07/30 | 111 | 120 | 107 | 119 | 605,300 |
2012/07/27 | 103 | 112 | 101 | 112 | 225,400 |
2012/07/26 | 100 | 101 | 99 | 101 | 98,100 |
2012/07/25 | 104 | 105 | 98 | 100 | 267,300 |
2012/07/24 | 103 | 106 | 102 | 105 | 99,200 |
2012/07/23 | 103 | 108 | 103 | 105 | 172,600 |
2012/07/20 | 112 | 112 | 101 | 102 | 157,100 |
2012/07/19 | 112 | 113 | 111 | 112 | 42,100 |
2012/07/18 | 111 | 113 | 111 | 111 | 66,800 |
2012/07/17 | 113 | 113 | 111 | 112 | 54,500 |
2012/07/13 | 113 | 114 | 111 | 111 | 82,400 |
2012/07/12 | 115 | 115 | 113 | 113 | 82,200 |
2012/07/11 | 115 | 116 | 114 | 115 | 130,000 |
2012/07/10 | 118 | 118 | 116 | 116 | 38,500 |
2012/07/09 | 119 | 120 | 117 | 117 | 79,400 |
2012/07/06 | 121 | 121 | 119 | 120 | 70,300 |
2012/07/05 | 121 | 122 | 120 | 120 | 78,600 |
2012/07/04 | 123 | 123 | 121 | 122 | 38,000 |
2012/07/03 | 120 | 123 | 120 | 122 | 129,200 |
2012/07/02 | 122 | 123 | 119 | 120 | 121,000 |
2012/06/29 | 117 | 120 | 117 | 120 | 70,800 |
2012/06/28 | 119 | 120 | 115 | 118 | 89,300 |
2012/06/27 | 120 | 120 | 118 | 119 | 27,500 |
2012/06/26 | 119 | 120 | 118 | 120 | 59,700 |
2012/06/25 | 121 | 121 | 119 | 119 | 49,000 |
2012/06/22 | 118 | 121 | 117 | 120 | 117,500 |
2012/06/21 | 120 | 122 | 119 | 121 | 87,900 |
2012/06/20 | 122 | 123 | 120 | 121 | 108,700 |
2012/06/19 | 118 | 122 | 117 | 120 | 163,400 |
2012/06/18 | 117 | 120 | 117 | 117 | 118,100 |
2012/06/15 | 115 | 116 | 113 | 115 | 136,200 |
2012/06/14 | 114 | 116 | 114 | 115 | 37,700 |
2012/06/13 | 115 | 118 | 114 | 115 | 90,300 |
2012/06/12 | 114 | 114 | 112 | 113 | 67,400 |
2012/06/11 | 114 | 116 | 112 | 114 | 76,600 |
2012/06/08 | 115 | 115 | 111 | 113 | 70,200 |
2012/06/07 | 115 | 116 | 114 | 115 | 89,300 |
2012/06/06 | 112 | 114 | 110 | 113 | 74,300 |
2012/06/05 | 105 | 114 | 105 | 109 | 124,500 |
2012/06/04 | 111 | 111 | 105 | 105 | 392,400 |
2012/06/01 | 118 | 119 | 113 | 114 | 195,700 |
2012/05/31 | 119 | 120 | 117 | 118 | 50,000 |
2012/05/30 | 121 | 121 | 119 | 120 | 29,200 |
2012/05/29 | 118 | 121 | 118 | 120 | 67,400 |
2012/05/28 | 121 | 121 | 118 | 118 | 73,800 |
2012/05/25 | 123 | 125 | 120 | 121 | 98,900 |
2012/05/24 | 121 | 122 | 118 | 119 | 67,600 |
2012/05/23 | 125 | 125 | 121 | 121 | 49,200 |
2012/05/22 | 125 | 127 | 123 | 124 | 81,000 |
2012/05/21 | 121 | 125 | 121 | 124 | 73,800 |
2012/05/18 | 122 | 123 | 121 | 123 | 97,800 |
2012/05/17 | 119 | 129 | 118 | 126 | 186,900 |
2012/05/16 | 125 | 131 | 120 | 123 | 373,500 |
2012/05/15 | 136 | 136 | 128 | 131 | 284,900 |
2012/05/14 | 142 | 142 | 138 | 140 | 209,200 |
2012/05/11 | 146 | 147 | 143 | 144 | 146,200 |
2012/05/10 | 144 | 148 | 142 | 147 | 94,400 |
2012/05/09 | 148 | 150 | 144 | 146 | 191,300 |
2012/05/08 | 148 | 151 | 148 | 150 | 82,800 |
2012/05/07 | 154 | 154 | 149 | 150 | 116,500 |
2012/05/02 | 152 | 155 | 152 | 155 | 46,700 |
2012/05/01 | 153 | 155 | 152 | 152 | 91,000 |
2012/04/27 | 156 | 156 | 153 | 155 | 87,900 |
2012/04/26 | 153 | 155 | 153 | 154 | 75,900 |
2012/04/25 | 156 | 156 | 153 | 154 | 82,500 |
2012/04/24 | 155 | 155 | 152 | 153 | 96,900 |
2012/04/23 | 155 | 155 | 154 | 154 | 105,600 |
2012/04/20 | 159 | 159 | 154 | 157 | 137,400 |
2012/04/19 | 153 | 157 | 152 | 157 | 159,300 |
2012/04/18 | 150 | 152 | 150 | 151 | 81,900 |
2012/04/17 | 149 | 150 | 148 | 150 | 80,500 |
2012/04/16 | 148 | 150 | 147 | 148 | 63,300 |
2012/04/13 | 146 | 148 | 146 | 148 | 113,100 |
2012/04/12 | 146 | 148 | 146 | 146 | 93,100 |
2012/04/11 | 145 | 147 | 144 | 146 | 135,700 |
2012/04/10 | 148 | 151 | 147 | 147 | 146,600 |
2012/04/09 | 151 | 151 | 148 | 150 | 48,600 |
2012/04/06 | 153 | 153 | 150 | 150 | 89,500 |
2012/04/05 | 146 | 152 | 144 | 151 | 266,300 |
2012/04/04 | 152 | 153 | 148 | 148 | 208,200 |
2012/04/03 | 152 | 153 | 150 | 153 | 175,400 |
2012/04/02 | 156 | 156 | 153 | 153 | 93,100 |
2012/03/30 | 154 | 157 | 153 | 155 | 121,100 |
2012/03/29 | 153 | 156 | 152 | 155 | 189,700 |
2012/03/28 | 155 | 158 | 153 | 154 | 197,700 |
2012/03/27 | 154 | 156 | 153 | 155 | 143,800 |
2012/03/26 | 155 | 155 | 153 | 153 | 190,400 |
2012/03/23 | 154 | 155 | 153 | 155 | 140,800 |
2012/03/22 | 153 | 157 | 152 | 156 | 358,700 |
2012/03/21 | 151 | 153 | 151 | 153 | 268,900 |
2012/03/19 | 152 | 153 | 151 | 151 | 237,600 |
2012/03/16 | 151 | 151 | 149 | 151 | 220,800 |
2012/03/15 | 151 | 151 | 148 | 150 | 214,900 |
2012/03/14 | 150 | 151 | 148 | 150 | 269,300 |
2012/03/13 | 153 | 153 | 148 | 149 | 216,000 |
2012/03/12 | 152 | 154 | 151 | 152 | 245,700 |
2012/03/09 | 149 | 156 | 149 | 151 | 475,500 |
2012/03/08 | 151 | 151 | 147 | 149 | 155,800 |
2012/03/07 | 146 | 150 | 145 | 148 | 185,200 |
2012/03/06 | 149 | 151 | 147 | 149 | 163,500 |
2012/03/05 | 145 | 149 | 143 | 149 | 278,200 |
2012/03/02 | 144 | 146 | 142 | 144 | 187,900 |
2012/03/01 | 146 | 148 | 142 | 142 | 332,800 |
2012/02/29 | 149 | 151 | 146 | 147 | 403,600 |
2012/02/28 | 147 | 150 | 144 | 147 | 404,300 |
2012/02/27 | 152 | 155 | 145 | 150 | 562,300 |
2012/02/24 | 154 | 159 | 154 | 154 | 383,400 |
2012/02/23 | 159 | 162 | 149 | 153 | 849,500 |
2012/02/22 | 156 | 164 | 154 | 160 | 1,131,100 |
2012/02/21 | 146 | 153 | 144 | 153 | 894,400 |
2012/02/20 | 143 | 145 | 140 | 144 | 254,400 |
2012/02/17 | 144 | 146 | 142 | 142 | 220,500 |
2012/02/16 | 138 | 142 | 138 | 142 | 203,700 |
2012/02/15 | 136 | 139 | 136 | 139 | 238,500 |
2012/02/14 | 135 | 136 | 134 | 135 | 101,100 |
2012/02/13 | 135 | 136 | 134 | 135 | 169,800 |
2012/02/10 | 136 | 137 | 134 | 134 | 77,800 |
2012/02/09 | 134 | 137 | 134 | 136 | 223,300 |
2012/02/08 | 133 | 135 | 132 | 135 | 127,900 |
2012/02/07 | 131 | 132 | 131 | 131 | 131,700 |
2012/02/06 | 134 | 134 | 130 | 132 | 250,600 |
2012/02/03 | 133 | 135 | 132 | 132 | 76,800 |
2012/02/02 | 136 | 137 | 133 | 135 | 131,500 |
2012/02/01 | 140 | 140 | 134 | 136 | 367,300 |
2012/01/31 | 132 | 147 | 132 | 140 | 1,059,100 |
2012/01/30 | 135 | 135 | 132 | 133 | 91,000 |
2012/01/27 | 132 | 135 | 132 | 135 | 115,300 |
2012/01/26 | 129 | 133 | 129 | 132 | 174,200 |
2012/01/25 | 133 | 134 | 130 | 133 | 108,100 |
2012/01/24 | 138 | 140 | 133 | 133 | 447,700 |
2012/01/23 | 131 | 136 | 130 | 135 | 486,900 |
2012/01/20 | 125 | 128 | 125 | 128 | 280,500 |
2012/01/19 | 122 | 125 | 122 | 124 | 173,000 |
2012/01/18 | 122 | 124 | 121 | 123 | 148,500 |
2012/01/17 | 123 | 124 | 122 | 123 | 120,400 |
2012/01/16 | 123 | 124 | 121 | 124 | 109,600 |
2012/01/13 | 123 | 124 | 122 | 124 | 50,600 |
2012/01/12 | 123 | 125 | 122 | 123 | 89,200 |
2012/01/11 | 123 | 124 | 121 | 124 | 94,300 |
2012/01/10 | 124 | 125 | 121 | 122 | 161,900 |
2012/01/06 | 124 | 125 | 123 | 124 | 58,700 |
2012/01/05 | 123 | 125 | 123 | 125 | 116,200 |
2012/01/04 | 125 | 126 | 123 | 124 | 103,400 |