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 |
---|---|---|---|---|---|
2014/12/30 | 551 | 561 | 515 | 521 | 3,288,200 |
2014/12/29 | 544 | 565 | 532 | 561 | 4,004,500 |
2014/12/26 | 518 | 532 | 492 | 524 | 2,606,000 |
2014/12/25 | 488 | 522 | 462 | 501 | 3,433,000 |
2014/12/24 | 481 | 528 | 480 | 489 | 2,709,700 |
2014/12/22 | 528 | 541 | 487 | 495 | 3,077,500 |
2014/12/19 | 519 | 611 | 515 | 538 | 8,521,000 |
2014/12/18 | 522 | 522 | 501 | 511 | 1,675,200 |
2014/12/17 | 511 | 540 | 498 | 502 | 1,845,900 |
2014/12/16 | 520 | 533 | 495 | 511 | 2,465,100 |
2014/12/15 | 542 | 564 | 516 | 535 | 2,964,600 |
2014/12/12 | 625 | 643 | 515 | 555 | 10,164,300 |
2014/12/11 | 564 | 611 | 547 | 596 | 7,012,100 |
2014/12/10 | 600 | 670 | 558 | 594 | 30,576,400 |
2014/12/09 | 762 | 786 | 606 | 606 | 23,900,200 |
2014/12/08 | 696 | 756 | 651 | 756 | 19,099,000 |
2014/12/05 | 546 | 656 | 523 | 656 | 36,375,300 |
2014/12/04 | 540 | 556 | 513 | 556 | 34,458,200 |
2014/12/03 | 425 | 476 | 424 | 476 | 5,235,500 |
2014/12/02 | 470 | 482 | 386 | 396 | 16,018,300 |
2014/12/01 | 371 | 416 | 351 | 416 | 7,065,400 |
2014/11/28 | 327 | 338 | 322 | 336 | 559,200 |
2014/11/27 | 327 | 327 | 317 | 319 | 314,500 |
2014/11/26 | 325 | 326 | 318 | 325 | 434,300 |
2014/11/25 | 317 | 329 | 315 | 324 | 552,500 |
2014/11/21 | 316 | 317 | 303 | 315 | 791,700 |
2014/11/20 | 326 | 326 | 316 | 316 | 331,000 |
2014/11/19 | 320 | 327 | 320 | 324 | 259,500 |
2014/11/18 | 318 | 323 | 316 | 320 | 206,900 |
2014/11/17 | 320 | 320 | 314 | 315 | 359,900 |
2014/11/14 | 324 | 325 | 317 | 318 | 312,900 |
2014/11/13 | 317 | 325 | 316 | 319 | 371,000 |
2014/11/12 | 334 | 337 | 319 | 319 | 700,800 |
2014/11/11 | 350 | 351 | 333 | 335 | 583,800 |
2014/11/10 | 348 | 349 | 342 | 344 | 299,800 |
2014/11/07 | 347 | 352 | 340 | 342 | 350,700 |
2014/11/06 | 357 | 359 | 338 | 341 | 778,300 |
2014/11/05 | 358 | 364 | 349 | 353 | 1,287,500 |
2014/11/04 | 349 | 356 | 342 | 344 | 810,000 |
2014/10/31 | 336 | 348 | 335 | 347 | 543,300 |
2014/10/30 | 348 | 348 | 334 | 334 | 784,800 |
2014/10/29 | 329 | 339 | 327 | 339 | 400,100 |
2014/10/28 | 319 | 325 | 318 | 325 | 271,900 |
2014/10/27 | 321 | 323 | 317 | 319 | 168,700 |
2014/10/24 | 325 | 327 | 314 | 317 | 324,100 |
2014/10/23 | 325 | 325 | 316 | 319 | 272,500 |
2014/10/22 | 310 | 328 | 310 | 328 | 535,700 |
2014/10/21 | 319 | 321 | 305 | 306 | 660,000 |
2014/10/20 | 320 | 328 | 316 | 324 | 588,600 |
2014/10/17 | 312 | 317 | 303 | 304 | 370,100 |
2014/10/16 | 312 | 317 | 305 | 306 | 519,300 |
2014/10/15 | 314 | 321 | 309 | 321 | 235,700 |
2014/10/14 | 295 | 315 | 294 | 310 | 537,800 |
2014/10/10 | 311 | 314 | 304 | 306 | 787,400 |
2014/10/09 | 328 | 330 | 313 | 316 | 444,400 |
2014/10/08 | 315 | 331 | 314 | 328 | 445,600 |
2014/10/07 | 335 | 336 | 314 | 322 | 669,500 |
2014/10/06 | 342 | 345 | 337 | 338 | 428,000 |
2014/10/03 | 328 | 339 | 326 | 339 | 572,900 |
2014/10/02 | 314 | 328 | 313 | 323 | 861,800 |
2014/10/01 | 340 | 344 | 319 | 321 | 1,114,800 |
2014/09/30 | 339 | 346 | 333 | 343 | 661,100 |
2014/09/29 | 361 | 361 | 331 | 336 | 2,003,200 |
2014/09/26 | 358 | 365 | 350 | 360 | 641,100 |
2014/09/25 | 365 | 365 | 354 | 359 | 677,900 |
2014/09/24 | 368 | 371 | 364 | 367 | 411,800 |
2014/09/22 | 367 | 372 | 366 | 371 | 379,700 |
2014/09/19 | 371 | 373 | 364 | 367 | 404,000 |
2014/09/18 | 376 | 379 | 363 | 371 | 677,500 |
2014/09/17 | 384 | 389 | 374 | 375 | 788,100 |
2014/09/16 | 363 | 390 | 363 | 379 | 1,775,800 |
2014/09/12 | 370 | 373 | 358 | 362 | 727,800 |
2014/09/11 | 378 | 378 | 364 | 370 | 943,500 |
2014/09/10 | 365 | 375 | 333 | 371 | 1,711,100 |
2014/09/09 | 388 | 388 | 368 | 372 | 1,103,000 |
2014/09/08 | 385 | 387 | 377 | 381 | 1,310,800 |
2014/09/05 | 375 | 390 | 371 | 388 | 2,575,300 |
2014/09/04 | 375 | 380 | 366 | 367 | 1,369,600 |
2014/09/03 | 368 | 381 | 363 | 365 | 1,645,000 |
2014/09/02 | 370 | 370 | 362 | 364 | 1,023,100 |
2014/09/01 | 345 | 369 | 344 | 367 | 1,863,400 |
2014/08/29 | 354 | 362 | 338 | 345 | 2,288,600 |
2014/08/28 | 330 | 348 | 325 | 348 | 1,833,400 |
2014/08/27 | 329 | 331 | 326 | 329 | 411,900 |
2014/08/26 | 332 | 333 | 324 | 328 | 588,100 |
2014/08/25 | 321 | 332 | 317 | 330 | 865,600 |
2014/08/22 | 325 | 327 | 317 | 322 | 649,600 |
2014/08/21 | 334 | 334 | 319 | 324 | 1,754,600 |
2014/08/20 | 327 | 343 | 321 | 333 | 6,217,600 |
2014/08/19 | 318 | 318 | 306 | 313 | 1,014,000 |
2014/08/18 | 307 | 315 | 306 | 313 | 1,837,400 |
2014/08/15 | 303 | 304 | 298 | 303 | 743,500 |
2014/08/14 | 294 | 307 | 293 | 299 | 1,926,200 |
2014/08/13 | 291 | 294 | 289 | 293 | 608,700 |
2014/08/12 | 289 | 295 | 287 | 288 | 496,900 |
2014/08/11 | 284 | 293 | 282 | 292 | 755,100 |
2014/08/08 | 280 | 282 | 274 | 276 | 523,500 |
2014/08/07 | 279 | 284 | 275 | 281 | 634,500 |
2014/08/06 | 286 | 286 | 274 | 277 | 1,302,500 |
2014/08/05 | 298 | 312 | 281 | 284 | 5,220,200 |
2014/08/04 | 293 | 295 | 285 | 286 | 1,294,300 |
2014/08/01 | 280 | 293 | 272 | 288 | 1,662,900 |
2014/07/31 | 302 | 302 | 283 | 285 | 3,207,700 |
2014/07/30 | 258 | 320 | 258 | 302 | 10,029,200 |
2014/07/29 | 256 | 258 | 255 | 258 | 241,800 |
2014/07/28 | 253 | 257 | 249 | 256 | 270,100 |
2014/07/25 | 250 | 255 | 250 | 253 | 159,400 |
2014/07/24 | 253 | 253 | 250 | 250 | 94,700 |
2014/07/23 | 255 | 255 | 249 | 252 | 139,000 |
2014/07/22 | 246 | 254 | 245 | 253 | 182,400 |
2014/07/18 | 243 | 246 | 242 | 244 | 191,300 |
2014/07/17 | 253 | 255 | 248 | 249 | 253,100 |
2014/07/16 | 254 | 256 | 253 | 253 | 115,100 |
2014/07/15 | 251 | 254 | 250 | 253 | 174,100 |
2014/07/14 | 252 | 254 | 251 | 252 | 118,700 |
2014/07/11 | 250 | 255 | 250 | 254 | 132,900 |
2014/07/10 | 256 | 257 | 251 | 253 | 190,200 |
2014/07/09 | 259 | 260 | 253 | 257 | 254,900 |
2014/07/08 | 260 | 262 | 258 | 261 | 146,700 |
2014/07/07 | 263 | 263 | 258 | 261 | 86,400 |
2014/07/04 | 260 | 261 | 257 | 261 | 109,900 |
2014/07/03 | 262 | 262 | 258 | 259 | 152,700 |
2014/07/02 | 256 | 263 | 256 | 263 | 223,300 |
2014/07/01 | 257 | 261 | 254 | 256 | 391,500 |
2014/06/30 | 251 | 256 | 251 | 254 | 108,200 |
2014/06/27 | 257 | 260 | 248 | 252 | 500,200 |
2014/06/26 | 261 | 261 | 255 | 259 | 346,100 |
2014/06/25 | 256 | 259 | 256 | 259 | 295,200 |
2014/06/24 | 260 | 260 | 255 | 256 | 269,700 |
2014/06/23 | 259 | 262 | 259 | 259 | 173,900 |
2014/06/20 | 260 | 261 | 258 | 260 | 224,800 |
2014/06/19 | 261 | 263 | 259 | 260 | 246,500 |
2014/06/18 | 261 | 264 | 259 | 263 | 158,900 |
2014/06/17 | 260 | 263 | 258 | 261 | 186,200 |
2014/06/16 | 261 | 267 | 258 | 262 | 318,500 |
2014/06/13 | 256 | 264 | 255 | 264 | 374,200 |
2014/06/12 | 260 | 260 | 255 | 258 | 294,700 |
2014/06/11 | 263 | 265 | 257 | 260 | 315,000 |
2014/06/10 | 270 | 270 | 258 | 265 | 404,200 |
2014/06/09 | 270 | 271 | 266 | 269 | 436,100 |
2014/06/06 | 261 | 272 | 261 | 266 | 564,500 |
2014/06/05 | 264 | 265 | 261 | 262 | 260,700 |
2014/06/04 | 264 | 266 | 261 | 265 | 265,600 |
2014/06/03 | 263 | 266 | 262 | 264 | 473,300 |
2014/06/02 | 256 | 265 | 256 | 261 | 552,800 |
2014/05/30 | 256 | 259 | 254 | 256 | 276,800 |
2014/05/29 | 256 | 257 | 253 | 256 | 187,500 |
2014/05/28 | 254 | 258 | 254 | 256 | 155,900 |
2014/05/27 | 259 | 261 | 254 | 254 | 442,300 |
2014/05/26 | 253 | 260 | 253 | 259 | 559,700 |
2014/05/23 | 249 | 255 | 248 | 253 | 542,700 |
2014/05/22 | 244 | 251 | 244 | 249 | 297,900 |
2014/05/21 | 242 | 245 | 240 | 244 | 192,500 |
2014/05/20 | 240 | 245 | 240 | 242 | 223,800 |
2014/05/19 | 242 | 245 | 239 | 241 | 306,400 |
2014/05/16 | 242 | 244 | 239 | 241 | 320,400 |
2014/05/15 | 253 | 253 | 244 | 247 | 830,600 |
2014/05/14 | 228 | 240 | 227 | 240 | 284,000 |
2014/05/13 | 228 | 230 | 227 | 228 | 102,600 |
2014/05/12 | 230 | 233 | 224 | 228 | 214,600 |
2014/05/09 | 236 | 240 | 224 | 231 | 775,000 |
2014/05/08 | 242 | 243 | 237 | 239 | 189,500 |
2014/05/07 | 243 | 244 | 240 | 242 | 172,600 |
2014/05/02 | 244 | 245 | 242 | 245 | 80,500 |
2014/05/01 | 238 | 245 | 235 | 245 | 216,100 |
2014/04/30 | 240 | 241 | 234 | 238 | 313,200 |
2014/04/28 | 244 | 246 | 237 | 240 | 258,200 |
2014/04/25 | 242 | 247 | 240 | 245 | 155,300 |
2014/04/24 | 248 | 250 | 242 | 244 | 221,300 |
2014/04/23 | 250 | 250 | 246 | 248 | 70,100 |
2014/04/22 | 252 | 253 | 246 | 247 | 144,600 |
2014/04/21 | 248 | 254 | 248 | 252 | 191,000 |
2014/04/18 | 248 | 252 | 246 | 248 | 198,100 |
2014/04/17 | 246 | 253 | 246 | 250 | 321,900 |
2014/04/16 | 242 | 250 | 242 | 249 | 217,700 |
2014/04/15 | 245 | 246 | 241 | 242 | 170,400 |
2014/04/14 | 240 | 245 | 239 | 240 | 183,900 |
2014/04/11 | 245 | 252 | 241 | 243 | 360,000 |
2014/04/10 | 243 | 256 | 243 | 255 | 546,900 |
2014/04/09 | 240 | 247 | 239 | 245 | 278,800 |
2014/04/08 | 248 | 251 | 244 | 245 | 176,300 |
2014/04/07 | 252 | 254 | 249 | 250 | 198,500 |
2014/04/04 | 259 | 260 | 255 | 255 | 107,200 |
2014/04/03 | 262 | 263 | 258 | 260 | 156,300 |
2014/04/02 | 260 | 263 | 260 | 262 | 232,900 |
2014/04/01 | 251 | 262 | 251 | 262 | 336,500 |
2014/03/31 | 250 | 253 | 249 | 252 | 160,600 |
2014/03/28 | 251 | 253 | 246 | 246 | 209,500 |
2014/03/27 | 239 | 249 | 239 | 247 | 190,000 |
2014/03/26 | 243 | 251 | 243 | 250 | 286,500 |
2014/03/25 | 245 | 245 | 240 | 241 | 228,000 |
2014/03/24 | 237 | 245 | 237 | 242 | 218,000 |
2014/03/20 | 250 | 252 | 241 | 241 | 410,500 |
2014/03/19 | 250 | 259 | 249 | 252 | 259,600 |
2014/03/18 | 247 | 251 | 247 | 250 | 195,000 |
2014/03/17 | 246 | 251 | 240 | 243 | 522,800 |
2014/03/14 | 260 | 260 | 250 | 250 | 702,900 |
2014/03/13 | 264 | 273 | 264 | 266 | 484,000 |
2014/03/12 | 263 | 270 | 261 | 264 | 336,900 |
2014/03/11 | 273 | 274 | 264 | 266 | 771,800 |
2014/03/10 | 262 | 271 | 262 | 270 | 759,800 |
2014/03/07 | 260 | 262 | 255 | 261 | 330,400 |
2014/03/06 | 249 | 261 | 249 | 260 | 735,500 |
2014/03/05 | 248 | 249 | 246 | 248 | 197,800 |
2014/03/04 | 244 | 249 | 243 | 245 | 243,200 |
2014/03/03 | 236 | 247 | 233 | 245 | 404,000 |
2014/02/28 | 246 | 248 | 241 | 242 | 424,200 |
2014/02/27 | 251 | 252 | 245 | 251 | 483,600 |
2014/02/26 | 248 | 258 | 245 | 251 | 867,500 |
2014/02/25 | 242 | 248 | 240 | 248 | 406,800 |
2014/02/24 | 236 | 244 | 236 | 240 | 549,200 |
2014/02/21 | 232 | 234 | 230 | 233 | 195,900 |
2014/02/20 | 236 | 236 | 229 | 229 | 329,600 |
2014/02/19 | 242 | 242 | 235 | 236 | 315,600 |
2014/02/18 | 228 | 247 | 228 | 241 | 796,700 |
2014/02/17 | 227 | 231 | 217 | 228 | 650,300 |
2014/02/14 | 243 | 243 | 223 | 227 | 856,300 |
2014/02/13 | 241 | 243 | 235 | 238 | 691,800 |
2014/02/12 | 245 | 246 | 239 | 240 | 431,900 |
2014/02/10 | 242 | 247 | 237 | 242 | 815,500 |
2014/02/07 | 246 | 249 | 236 | 239 | 2,145,600 |
2014/02/06 | 239 | 260 | 239 | 255 | 1,304,100 |
2014/02/05 | 248 | 251 | 230 | 247 | 1,259,000 |
2014/02/04 | 226 | 246 | 220 | 234 | 1,640,600 |
2014/02/03 | 260 | 269 | 253 | 256 | 1,098,700 |
2014/01/31 | 274 | 278 | 257 | 262 | 632,500 |
2014/01/30 | 270 | 275 | 263 | 266 | 675,000 |
2014/01/29 | 266 | 277 | 264 | 277 | 671,000 |
2014/01/28 | 261 | 268 | 260 | 260 | 469,700 |
2014/01/27 | 260 | 266 | 256 | 257 | 984,200 |
2014/01/24 | 273 | 281 | 271 | 272 | 849,300 |
2014/01/23 | 284 | 293 | 281 | 281 | 1,454,400 |
2014/01/22 | 277 | 283 | 276 | 280 | 366,300 |
2014/01/21 | 283 | 288 | 276 | 277 | 656,900 |
2014/01/20 | 275 | 284 | 271 | 283 | 561,600 |
2014/01/17 | 270 | 276 | 265 | 274 | 493,400 |
2014/01/16 | 286 | 286 | 263 | 271 | 1,308,800 |
2014/01/15 | 283 | 287 | 281 | 284 | 825,800 |
2014/01/14 | 281 | 291 | 271 | 280 | 1,498,300 |
2014/01/10 | 285 | 295 | 278 | 290 | 3,034,100 |
2014/01/09 | 270 | 278 | 264 | 269 | 1,267,400 |
2014/01/08 | 258 | 269 | 256 | 268 | 951,100 |
2014/01/07 | 258 | 259 | 252 | 257 | 1,131,900 |
2014/01/06 | 260 | 265 | 257 | 260 | 689,200 |