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 |
---|---|---|---|---|---|
2013/12/30 | 258 | 262 | 255 | 260 | 931,700 |
2013/12/27 | 264 | 265 | 255 | 259 | 817,400 |
2013/12/26 | 262 | 266 | 256 | 262 | 1,180,800 |
2013/12/25 | 255 | 284 | 252 | 264 | 4,905,400 |
2013/12/24 | 274 | 274 | 262 | 265 | 1,582,100 |
2013/12/20 | 279 | 280 | 272 | 273 | 1,253,000 |
2013/12/19 | 291 | 293 | 279 | 281 | 1,710,700 |
2013/12/18 | 288 | 295 | 280 | 283 | 1,771,100 |
2013/12/17 | 307 | 311 | 285 | 288 | 3,504,200 |
2013/12/16 | 395 | 395 | 296 | 303 | 13,113,800 |
2013/12/13 | 295 | 348 | 286 | 348 | 10,164,700 |
2013/12/12 | 270 | 274 | 267 | 268 | 299,700 |
2013/12/11 | 269 | 276 | 261 | 273 | 656,200 |
2013/12/10 | 260 | 278 | 260 | 270 | 934,800 |
2013/12/09 | 263 | 263 | 257 | 260 | 285,100 |
2013/12/06 | 260 | 262 | 253 | 260 | 405,900 |
2013/12/05 | 264 | 265 | 260 | 263 | 240,700 |
2013/12/04 | 264 | 266 | 262 | 265 | 264,700 |
2013/12/03 | 269 | 273 | 266 | 268 | 265,500 |
2013/12/02 | 258 | 270 | 252 | 269 | 504,400 |
2013/11/29 | 263 | 264 | 253 | 258 | 748,000 |
2013/11/28 | 268 | 268 | 263 | 264 | 241,900 |
2013/11/27 | 267 | 271 | 266 | 266 | 244,500 |
2013/11/26 | 261 | 270 | 259 | 267 | 437,800 |
2013/11/25 | 265 | 272 | 263 | 264 | 556,300 |
2013/11/22 | 287 | 287 | 272 | 273 | 517,200 |
2013/11/21 | 285 | 286 | 280 | 281 | 328,800 |
2013/11/20 | 288 | 289 | 283 | 285 | 283,200 |
2013/11/19 | 290 | 294 | 283 | 288 | 749,400 |
2013/11/18 | 282 | 296 | 280 | 292 | 1,370,500 |
2013/11/15 | 264 | 279 | 264 | 278 | 838,000 |
2013/11/14 | 261 | 266 | 261 | 265 | 259,000 |
2013/11/13 | 262 | 268 | 260 | 265 | 347,800 |
2013/11/12 | 262 | 266 | 258 | 266 | 508,200 |
2013/11/11 | 272 | 272 | 263 | 264 | 575,400 |
2013/11/08 | 272 | 273 | 263 | 270 | 1,001,900 |
2013/11/07 | 272 | 283 | 271 | 279 | 1,493,000 |
2013/11/06 | 273 | 273 | 263 | 264 | 799,100 |
2013/11/05 | 280 | 289 | 270 | 273 | 953,700 |
2013/11/01 | 268 | 275 | 258 | 269 | 1,093,900 |
2013/10/31 | 280 | 284 | 268 | 270 | 1,157,100 |
2013/10/30 | 328 | 333 | 277 | 287 | 3,596,100 |
2013/10/29 | 285 | 290 | 280 | 288 | 433,100 |
2013/10/28 | 289 | 315 | 286 | 290 | 1,856,800 |
2013/10/25 | 274 | 283 | 271 | 278 | 679,100 |
2013/10/24 | 265 | 295 | 262 | 282 | 1,834,000 |
2013/10/23 | 280 | 280 | 265 | 265 | 710,100 |
2013/10/22 | 287 | 298 | 264 | 273 | 1,667,900 |
2013/10/21 | 296 | 302 | 282 | 286 | 1,192,100 |
2013/10/18 | 300 | 321 | 288 | 300 | 1,713,200 |
2013/10/17 | 300 | 337 | 295 | 305 | 3,446,900 |
2013/10/16 | 252 | 339 | 243 | 315 | 5,133,000 |
2013/10/15 | 258 | 272 | 251 | 259 | 1,060,600 |
2013/10/11 | 249 | 286 | 241 | 265 | 3,613,900 |
2013/10/10 | 272 | 295 | 249 | 250 | 6,826,400 |
2013/10/09 | 241 | 241 | 222 | 241 | 3,699,200 |
2013/10/08 | 188 | 192 | 185 | 191 | 170,900 |
2013/10/07 | 195 | 200 | 189 | 189 | 219,600 |
2013/10/04 | 196 | 198 | 190 | 195 | 198,500 |
2013/10/03 | 189 | 197 | 189 | 197 | 244,300 |
2013/10/02 | 190 | 196 | 181 | 192 | 313,600 |
2013/10/01 | 203 | 203 | 189 | 191 | 236,900 |
2013/09/30 | 202 | 206 | 196 | 198 | 332,400 |
2013/09/27 | 210 | 218 | 199 | 201 | 1,248,800 |
2013/09/26 | 191 | 201 | 190 | 200 | 536,200 |
2013/09/25 | 202 | 204 | 189 | 189 | 766,100 |
2013/09/24 | 194 | 210 | 188 | 207 | 2,891,700 |
2013/09/20 | 177 | 198 | 176 | 189 | 2,198,600 |
2013/09/19 | 176 | 177 | 172 | 173 | 168,300 |
2013/09/18 | 169 | 176 | 169 | 175 | 229,800 |
2013/09/17 | 173 | 173 | 169 | 171 | 141,100 |
2013/09/13 | 169 | 170 | 167 | 170 | 61,900 |
2013/09/12 | 167 | 168 | 165 | 166 | 59,100 |
2013/09/11 | 169 | 169 | 166 | 167 | 72,600 |
2013/09/10 | 170 | 170 | 166 | 169 | 85,100 |
2013/09/09 | 169 | 169 | 164 | 167 | 121,000 |
2013/09/06 | 172 | 172 | 166 | 167 | 53,500 |
2013/09/05 | 171 | 174 | 171 | 171 | 64,900 |
2013/09/04 | 167 | 171 | 167 | 171 | 77,400 |
2013/09/03 | 165 | 171 | 164 | 170 | 130,100 |
2013/09/02 | 171 | 171 | 165 | 165 | 141,000 |
2013/08/30 | 172 | 173 | 168 | 168 | 204,200 |
2013/08/29 | 175 | 180 | 167 | 172 | 1,059,400 |
2013/08/28 | 163 | 169 | 161 | 168 | 278,300 |
2013/08/27 | 164 | 167 | 164 | 165 | 64,700 |
2013/08/26 | 167 | 167 | 161 | 166 | 131,800 |
2013/08/23 | 164 | 168 | 163 | 165 | 141,400 |
2013/08/22 | 160 | 165 | 160 | 163 | 128,500 |
2013/08/21 | 158 | 161 | 158 | 159 | 59,800 |
2013/08/20 | 159 | 163 | 157 | 159 | 177,900 |
2013/08/19 | 159 | 160 | 155 | 159 | 51,500 |
2013/08/16 | 161 | 161 | 157 | 158 | 56,500 |
2013/08/15 | 161 | 162 | 157 | 160 | 97,200 |
2013/08/14 | 157 | 159 | 156 | 159 | 53,300 |
2013/08/13 | 154 | 158 | 152 | 157 | 72,800 |
2013/08/12 | 157 | 157 | 153 | 153 | 151,300 |
2013/08/09 | 158 | 158 | 155 | 155 | 117,200 |
2013/08/08 | 158 | 159 | 156 | 157 | 144,200 |
2013/08/07 | 157 | 160 | 157 | 158 | 129,500 |
2013/08/06 | 160 | 161 | 157 | 160 | 120,800 |
2013/08/05 | 163 | 163 | 158 | 162 | 200,900 |
2013/08/02 | 165 | 171 | 155 | 160 | 1,207,700 |
2013/08/01 | 147 | 150 | 146 | 150 | 50,400 |
2013/07/31 | 149 | 149 | 147 | 147 | 27,300 |
2013/07/30 | 146 | 149 | 146 | 149 | 84,500 |
2013/07/29 | 150 | 150 | 146 | 146 | 92,500 |
2013/07/26 | 149 | 150 | 146 | 150 | 213,000 |
2013/07/25 | 150 | 153 | 149 | 149 | 159,300 |
2013/07/24 | 152 | 155 | 152 | 155 | 83,900 |
2013/07/23 | 155 | 155 | 154 | 155 | 11,600 |
2013/07/22 | 156 | 156 | 153 | 156 | 74,100 |
2013/07/19 | 155 | 156 | 153 | 153 | 102,100 |
2013/07/18 | 155 | 156 | 154 | 156 | 52,500 |
2013/07/17 | 154 | 156 | 154 | 155 | 50,200 |
2013/07/16 | 155 | 156 | 154 | 155 | 41,200 |
2013/07/12 | 155 | 157 | 153 | 156 | 48,300 |
2013/07/11 | 153 | 155 | 152 | 153 | 71,000 |
2013/07/10 | 155 | 156 | 153 | 155 | 73,800 |
2013/07/09 | 158 | 158 | 155 | 155 | 64,900 |
2013/07/08 | 157 | 160 | 157 | 157 | 157,600 |
2013/07/05 | 155 | 157 | 152 | 155 | 43,500 |
2013/07/04 | 152 | 155 | 150 | 155 | 19,300 |
2013/07/03 | 153 | 156 | 152 | 152 | 41,700 |
2013/07/02 | 155 | 158 | 155 | 155 | 51,200 |
2013/07/01 | 153 | 160 | 153 | 156 | 179,200 |
2013/06/28 | 147 | 152 | 147 | 152 | 171,000 |
2013/06/27 | 145 | 147 | 142 | 146 | 96,000 |
2013/06/26 | 148 | 148 | 142 | 144 | 118,700 |
2013/06/25 | 147 | 150 | 142 | 148 | 216,400 |
2013/06/24 | 149 | 150 | 147 | 150 | 56,200 |
2013/06/21 | 149 | 150 | 145 | 150 | 177,800 |
2013/06/20 | 151 | 153 | 150 | 151 | 41,800 |
2013/06/19 | 154 | 154 | 150 | 151 | 76,400 |
2013/06/18 | 152 | 153 | 151 | 152 | 60,500 |
2013/06/17 | 151 | 152 | 150 | 152 | 42,700 |
2013/06/14 | 153 | 156 | 151 | 152 | 66,500 |
2013/06/13 | 150 | 153 | 150 | 152 | 98,700 |
2013/06/12 | 152 | 152 | 148 | 152 | 76,500 |
2013/06/11 | 153 | 153 | 149 | 151 | 47,600 |
2013/06/10 | 149 | 152 | 149 | 151 | 87,600 |
2013/06/07 | 146 | 148 | 136 | 144 | 546,900 |
2013/06/06 | 152 | 159 | 148 | 153 | 278,100 |
2013/06/05 | 159 | 160 | 152 | 155 | 98,500 |
2013/06/04 | 158 | 160 | 154 | 158 | 169,200 |
2013/06/03 | 158 | 160 | 157 | 159 | 117,100 |
2013/05/31 | 161 | 164 | 161 | 161 | 122,400 |
2013/05/30 | 164 | 166 | 159 | 159 | 144,100 |
2013/05/29 | 166 | 167 | 164 | 166 | 94,800 |
2013/05/28 | 160 | 167 | 160 | 166 | 117,600 |
2013/05/27 | 164 | 164 | 160 | 161 | 115,400 |
2013/05/24 | 160 | 171 | 158 | 164 | 418,800 |
2013/05/23 | 172 | 173 | 158 | 158 | 616,000 |
2013/05/22 | 178 | 178 | 170 | 171 | 249,900 |
2013/05/21 | 176 | 178 | 172 | 175 | 252,400 |
2013/05/20 | 170 | 177 | 170 | 171 | 370,000 |
2013/05/17 | 161 | 171 | 158 | 169 | 351,800 |
2013/05/16 | 164 | 169 | 158 | 164 | 831,000 |
2013/05/15 | 179 | 180 | 163 | 167 | 1,079,800 |
2013/05/14 | 179 | 182 | 176 | 181 | 432,900 |
2013/05/13 | 179 | 183 | 176 | 177 | 565,700 |
2013/05/10 | 182 | 182 | 177 | 177 | 769,900 |
2013/05/09 | 178 | 182 | 176 | 180 | 1,120,600 |
2013/05/08 | 180 | 183 | 175 | 177 | 1,052,300 |
2013/05/07 | 172 | 186 | 170 | 180 | 1,838,800 |
2013/05/02 | 172 | 174 | 169 | 171 | 254,600 |
2013/05/01 | 175 | 178 | 173 | 174 | 276,100 |
2013/04/30 | 177 | 182 | 174 | 177 | 367,600 |
2013/04/26 | 185 | 188 | 175 | 178 | 876,300 |
2013/04/25 | 172 | 191 | 170 | 188 | 2,775,600 |
2013/04/24 | 165 | 169 | 163 | 167 | 423,900 |
2013/04/23 | 168 | 168 | 163 | 163 | 214,900 |
2013/04/22 | 170 | 171 | 163 | 167 | 352,100 |
2013/04/19 | 163 | 166 | 161 | 166 | 198,300 |
2013/04/18 | 164 | 164 | 161 | 162 | 210,800 |
2013/04/17 | 163 | 164 | 161 | 163 | 68,400 |
2013/04/16 | 163 | 164 | 161 | 164 | 79,800 |
2013/04/15 | 165 | 165 | 163 | 164 | 54,300 |
2013/04/12 | 164 | 167 | 160 | 167 | 126,900 |
2013/04/11 | 166 | 166 | 162 | 162 | 105,700 |
2013/04/10 | 163 | 167 | 163 | 164 | 174,700 |
2013/04/09 | 162 | 163 | 157 | 161 | 175,600 |
2013/04/08 | 162 | 163 | 159 | 163 | 200,200 |
2013/04/05 | 158 | 163 | 156 | 158 | 259,900 |
2013/04/04 | 155 | 159 | 155 | 158 | 159,900 |
2013/04/03 | 158 | 161 | 158 | 158 | 44,000 |
2013/04/02 | 154 | 158 | 151 | 157 | 106,000 |
2013/04/01 | 162 | 163 | 156 | 157 | 222,700 |
2013/03/29 | 166 | 166 | 161 | 162 | 104,600 |
2013/03/28 | 165 | 166 | 164 | 164 | 64,400 |
2013/03/27 | 164 | 167 | 163 | 165 | 75,200 |
2013/03/26 | 167 | 167 | 162 | 164 | 181,500 |
2013/03/25 | 170 | 170 | 164 | 170 | 119,200 |
2013/03/22 | 171 | 172 | 169 | 170 | 116,700 |
2013/03/21 | 167 | 171 | 166 | 171 | 130,800 |
2013/03/19 | 165 | 168 | 165 | 166 | 60,500 |
2013/03/18 | 166 | 167 | 164 | 165 | 74,800 |
2013/03/15 | 164 | 168 | 164 | 168 | 153,400 |
2013/03/14 | 161 | 163 | 160 | 163 | 42,300 |
2013/03/13 | 161 | 163 | 160 | 160 | 72,100 |
2013/03/12 | 165 | 166 | 161 | 161 | 257,800 |
2013/03/11 | 169 | 170 | 165 | 165 | 113,300 |
2013/03/08 | 171 | 173 | 168 | 169 | 213,400 |
2013/03/07 | 165 | 176 | 165 | 168 | 351,500 |
2013/03/06 | 160 | 164 | 160 | 163 | 182,900 |
2013/03/05 | 161 | 162 | 159 | 160 | 151,500 |
2013/03/04 | 160 | 162 | 160 | 160 | 80,900 |
2013/03/01 | 159 | 161 | 158 | 160 | 152,900 |
2013/02/28 | 161 | 161 | 158 | 159 | 235,700 |
2013/02/27 | 164 | 164 | 161 | 162 | 69,100 |
2013/02/26 | 161 | 165 | 161 | 162 | 68,100 |
2013/02/25 | 160 | 163 | 160 | 163 | 111,600 |
2013/02/22 | 160 | 162 | 158 | 159 | 61,800 |
2013/02/21 | 160 | 164 | 159 | 162 | 99,800 |
2013/02/20 | 160 | 165 | 158 | 159 | 122,800 |
2013/02/19 | 160 | 160 | 158 | 159 | 60,300 |
2013/02/18 | 156 | 161 | 156 | 160 | 161,500 |
2013/02/15 | 160 | 161 | 154 | 156 | 269,600 |
2013/02/14 | 164 | 165 | 160 | 160 | 139,100 |
2013/02/13 | 169 | 169 | 163 | 164 | 226,000 |
2013/02/12 | 169 | 173 | 168 | 168 | 104,900 |
2013/02/08 | 169 | 171 | 168 | 168 | 79,200 |
2013/02/07 | 173 | 173 | 168 | 169 | 105,800 |
2013/02/06 | 172 | 178 | 171 | 175 | 126,900 |
2013/02/05 | 183 | 183 | 164 | 172 | 449,400 |
2013/02/04 | 187 | 189 | 180 | 185 | 169,100 |
2013/02/01 | 191 | 193 | 180 | 188 | 354,800 |
2013/01/31 | 189 | 216 | 186 | 189 | 1,447,200 |
2013/01/30 | 161 | 189 | 161 | 185 | 1,009,800 |
2013/01/29 | 160 | 162 | 160 | 162 | 222,800 |
2013/01/28 | 161 | 162 | 158 | 160 | 95,800 |
2013/01/25 | 164 | 165 | 159 | 159 | 264,000 |
2013/01/24 | 160 | 165 | 158 | 162 | 163,300 |
2013/01/23 | 163 | 167 | 160 | 163 | 199,300 |
2013/01/22 | 166 | 167 | 159 | 162 | 259,800 |
2013/01/21 | 160 | 164 | 158 | 163 | 233,400 |
2013/01/18 | 157 | 161 | 155 | 158 | 259,000 |
2013/01/17 | 158 | 158 | 156 | 157 | 192,500 |
2013/01/16 | 161 | 161 | 152 | 158 | 278,700 |
2013/01/15 | 155 | 168 | 155 | 160 | 327,900 |
2013/01/11 | 157 | 157 | 155 | 157 | 56,800 |
2013/01/10 | 158 | 158 | 154 | 157 | 100,900 |
2013/01/09 | 155 | 157 | 155 | 157 | 76,400 |
2013/01/08 | 157 | 158 | 155 | 157 | 107,000 |
2013/01/07 | 153 | 159 | 153 | 157 | 274,900 |
2013/01/04 | 156 | 158 | 154 | 156 | 145,900 |