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 |
---|---|---|---|---|---|
2016/12/30 | 1,121 | 1,153 | 1,121 | 1,148 | 227,500 |
2016/12/29 | 1,157 | 1,157 | 1,120 | 1,132 | 519,800 |
2016/12/28 | 1,137 | 1,174 | 1,135 | 1,165 | 508,800 |
2016/12/27 | 1,112 | 1,141 | 1,112 | 1,137 | 314,600 |
2016/12/26 | 1,135 | 1,136 | 1,116 | 1,123 | 267,200 |
2016/12/22 | 1,109 | 1,137 | 1,101 | 1,128 | 296,200 |
2016/12/21 | 1,144 | 1,146 | 1,109 | 1,110 | 488,100 |
2016/12/20 | 1,124 | 1,140 | 1,117 | 1,140 | 488,900 |
2016/12/19 | 1,116 | 1,133 | 1,098 | 1,108 | 525,300 |
2016/12/16 | 1,069 | 1,109 | 1,067 | 1,104 | 355,300 |
2016/12/15 | 1,072 | 1,089 | 1,055 | 1,066 | 530,900 |
2016/12/14 | 1,099 | 1,107 | 1,075 | 1,076 | 375,400 |
2016/12/13 | 1,111 | 1,112 | 1,087 | 1,095 | 357,600 |
2016/12/12 | 1,084 | 1,122 | 1,076 | 1,114 | 1,140,600 |
2016/12/09 | 1,060 | 1,077 | 1,038 | 1,072 | 688,000 |
2016/12/08 | 1,035 | 1,070 | 1,028 | 1,055 | 879,600 |
2016/12/07 | 1,015 | 1,033 | 1,011 | 1,025 | 450,600 |
2016/12/06 | 1,000 | 1,017 | 994 | 1,014 | 444,300 |
2016/12/05 | 984 | 998 | 973 | 993 | 380,200 |
2016/12/02 | 1,000 | 1,009 | 983 | 984 | 294,900 |
2016/12/01 | 1,011 | 1,013 | 985 | 1,005 | 672,200 |
2016/11/30 | 1,000 | 1,045 | 997 | 1,009 | 1,304,700 |
2016/11/29 | 1,012 | 1,012 | 982 | 992 | 345,000 |
2016/11/28 | 969 | 1,007 | 967 | 1,000 | 479,300 |
2016/11/25 | 987 | 998 | 958 | 973 | 690,800 |
2016/11/24 | 1,041 | 1,045 | 999 | 1,002 | 685,700 |
2016/11/22 | 1,050 | 1,054 | 1,028 | 1,041 | 373,700 |
2016/11/21 | 1,038 | 1,056 | 1,023 | 1,056 | 560,800 |
2016/11/18 | 1,015 | 1,039 | 990 | 1,028 | 681,500 |
2016/11/17 | 1,004 | 1,034 | 980 | 1,000 | 950,600 |
2016/11/16 | 924 | 994 | 923 | 994 | 1,142,200 |
2016/11/15 | 877 | 908 | 866 | 907 | 473,700 |
2016/11/14 | 864 | 888 | 859 | 887 | 351,000 |
2016/11/11 | 889 | 895 | 845 | 856 | 496,800 |
2016/11/10 | 871 | 888 | 861 | 884 | 398,500 |
2016/11/09 | 881 | 888 | 805 | 844 | 829,300 |
2016/11/08 | 884 | 904 | 869 | 886 | 483,200 |
2016/11/07 | 855 | 885 | 845 | 881 | 532,900 |
2016/11/04 | 863 | 868 | 824 | 833 | 736,100 |
2016/11/02 | 906 | 911 | 868 | 878 | 642,000 |
2016/11/01 | 967 | 967 | 909 | 917 | 866,900 |
2016/10/31 | 888 | 960 | 847 | 946 | 1,695,400 |
2016/10/28 | 916 | 916 | 893 | 895 | 369,500 |
2016/10/27 | 913 | 923 | 907 | 911 | 213,900 |
2016/10/26 | 913 | 916 | 900 | 912 | 210,900 |
2016/10/25 | 935 | 937 | 911 | 914 | 255,200 |
2016/10/24 | 932 | 945 | 924 | 930 | 312,300 |
2016/10/21 | 928 | 931 | 918 | 924 | 303,400 |
2016/10/20 | 910 | 920 | 908 | 920 | 229,800 |
2016/10/19 | 898 | 909 | 887 | 908 | 425,700 |
2016/10/18 | 920 | 920 | 903 | 906 | 309,400 |
2016/10/17 | 938 | 939 | 906 | 910 | 451,800 |
2016/10/14 | 932 | 944 | 928 | 936 | 236,300 |
2016/10/13 | 950 | 964 | 923 | 932 | 487,900 |
2016/10/12 | 924 | 948 | 920 | 943 | 446,200 |
2016/10/11 | 912 | 926 | 900 | 917 | 314,600 |
2016/10/07 | 919 | 924 | 902 | 905 | 382,800 |
2016/10/06 | 921 | 922 | 890 | 921 | 645,200 |
2016/10/05 | 865 | 910 | 860 | 906 | 824,000 |
2016/10/04 | 854 | 868 | 850 | 856 | 260,800 |
2016/10/03 | 839 | 858 | 839 | 852 | 375,700 |
2016/09/30 | 841 | 851 | 833 | 843 | 325,000 |
2016/09/29 | 884 | 892 | 851 | 852 | 450,000 |
2016/09/28 | 879 | 903 | 870 | 884 | 612,100 |
2016/09/27 | 867 | 882 | 854 | 871 | 405,900 |
2016/09/26 | 858 | 880 | 847 | 865 | 501,200 |
2016/09/23 | 830 | 843 | 826 | 843 | 357,800 |
2016/09/21 | 794 | 825 | 792 | 824 | 734,000 |
2016/09/20 | 784 | 793 | 781 | 789 | 283,900 |
2016/09/16 | 747 | 789 | 744 | 784 | 348,700 |
2016/09/15 | 765 | 771 | 740 | 749 | 299,600 |
2016/09/14 | 770 | 792 | 768 | 771 | 291,800 |
2016/09/13 | 793 | 801 | 779 | 781 | 238,100 |
2016/09/12 | 785 | 815 | 776 | 793 | 361,400 |
2016/09/09 | 800 | 805 | 792 | 797 | 337,500 |
2016/09/08 | 798 | 813 | 781 | 794 | 551,300 |
2016/09/07 | 775 | 799 | 765 | 799 | 802,100 |
2016/09/06 | 751 | 768 | 747 | 760 | 200,300 |
2016/09/05 | 771 | 788 | 753 | 754 | 341,900 |
2016/09/02 | 764 | 770 | 751 | 763 | 417,900 |
2016/09/01 | 740 | 768 | 739 | 767 | 350,800 |
2016/08/31 | 758 | 761 | 744 | 744 | 199,000 |
2016/08/30 | 754 | 763 | 743 | 758 | 430,500 |
2016/08/29 | 722 | 773 | 713 | 751 | 913,700 |
2016/08/26 | 745 | 758 | 722 | 722 | 599,800 |
2016/08/25 | 789 | 789 | 757 | 760 | 398,800 |
2016/08/24 | 775 | 793 | 766 | 782 | 346,800 |
2016/08/23 | 762 | 782 | 753 | 777 | 447,000 |
2016/08/22 | 767 | 770 | 727 | 762 | 592,700 |
2016/08/19 | 764 | 783 | 759 | 770 | 530,200 |
2016/08/18 | 768 | 795 | 760 | 778 | 1,143,500 |
2016/08/17 | 750 | 774 | 740 | 767 | 1,047,900 |
2016/08/16 | 715 | 754 | 708 | 726 | 1,062,800 |
2016/08/15 | 685 | 705 | 682 | 701 | 441,600 |
2016/08/12 | 685 | 696 | 661 | 687 | 490,700 |
2016/08/10 | 689 | 702 | 681 | 695 | 610,300 |
2016/08/09 | 633 | 695 | 626 | 693 | 1,134,400 |
2016/08/08 | 670 | 687 | 611 | 641 | 1,385,800 |
2016/08/05 | 636 | 655 | 620 | 652 | 2,188,400 |
2016/08/04 | 570 | 577 | 559 | 562 | 240,100 |
2016/08/03 | 588 | 594 | 562 | 562 | 586,600 |
2016/08/02 | 594 | 603 | 594 | 598 | 276,700 |
2016/08/01 | 595 | 604 | 586 | 599 | 287,500 |
2016/07/29 | 578 | 602 | 576 | 601 | 428,100 |
2016/07/28 | 597 | 597 | 580 | 586 | 294,600 |
2016/07/27 | 603 | 607 | 578 | 597 | 761,400 |
2016/07/26 | 582 | 627 | 575 | 609 | 1,188,900 |
2016/07/25 | 624 | 638 | 584 | 588 | 1,698,500 |
2016/07/22 | 544 | 574 | 544 | 574 | 586,700 |
2016/07/21 | 548 | 550 | 538 | 545 | 266,400 |
2016/07/20 | 548 | 548 | 537 | 540 | 121,800 |
2016/07/19 | 528 | 552 | 527 | 547 | 264,000 |
2016/07/15 | 549 | 549 | 523 | 527 | 398,800 |
2016/07/14 | 541 | 553 | 541 | 544 | 269,800 |
2016/07/13 | 545 | 553 | 535 | 546 | 344,100 |
2016/07/12 | 548 | 555 | 533 | 535 | 405,000 |
2016/07/11 | 538 | 547 | 532 | 546 | 403,800 |
2016/07/08 | 519 | 538 | 514 | 518 | 542,100 |
2016/07/07 | 519 | 525 | 511 | 517 | 219,700 |
2016/07/06 | 513 | 518 | 502 | 515 | 242,200 |
2016/07/05 | 511 | 526 | 505 | 519 | 295,100 |
2016/07/04 | 510 | 529 | 505 | 518 | 510,300 |
2016/07/01 | 499 | 520 | 494 | 513 | 806,800 |
2016/06/30 | 497 | 500 | 488 | 493 | 463,500 |
2016/06/29 | 478 | 488 | 476 | 487 | 479,900 |
2016/06/28 | 451 | 472 | 446 | 460 | 513,100 |
2016/06/27 | 445 | 472 | 429 | 463 | 769,300 |
2016/06/24 | 450 | 450 | 383 | 407 | 470,200 |
2016/06/23 | 432 | 438 | 427 | 436 | 102,800 |
2016/06/22 | 443 | 445 | 433 | 436 | 181,200 |
2016/06/21 | 442 | 449 | 439 | 447 | 147,300 |
2016/06/20 | 437 | 452 | 436 | 444 | 274,700 |
2016/06/17 | 432 | 443 | 428 | 440 | 262,500 |
2016/06/16 | 442 | 445 | 420 | 429 | 246,800 |
2016/06/15 | 435 | 456 | 434 | 443 | 213,600 |
2016/06/14 | 460 | 465 | 435 | 438 | 497,400 |
2016/06/13 | 480 | 481 | 460 | 466 | 305,200 |
2016/06/10 | 478 | 489 | 477 | 488 | 229,200 |
2016/06/09 | 470 | 486 | 467 | 480 | 248,800 |
2016/06/08 | 469 | 473 | 464 | 472 | 92,900 |
2016/06/07 | 473 | 474 | 464 | 469 | 127,700 |
2016/06/06 | 464 | 472 | 463 | 469 | 89,700 |
2016/06/03 | 465 | 475 | 465 | 473 | 174,900 |
2016/06/02 | 470 | 481 | 455 | 467 | 489,300 |
2016/06/01 | 478 | 485 | 464 | 467 | 356,500 |
2016/05/31 | 483 | 483 | 470 | 477 | 285,200 |
2016/05/30 | 491 | 492 | 479 | 482 | 331,900 |
2016/05/27 | 487 | 493 | 479 | 486 | 219,600 |
2016/05/26 | 480 | 502 | 478 | 488 | 542,900 |
2016/05/25 | 456 | 495 | 455 | 481 | 1,064,400 |
2016/05/24 | 440 | 456 | 439 | 454 | 535,200 |
2016/05/23 | 441 | 441 | 434 | 437 | 137,600 |
2016/05/20 | 436 | 442 | 435 | 442 | 162,800 |
2016/05/19 | 440 | 443 | 435 | 435 | 202,500 |
2016/05/18 | 433 | 438 | 423 | 436 | 229,300 |
2016/05/17 | 435 | 440 | 433 | 435 | 215,100 |
2016/05/16 | 440 | 440 | 430 | 435 | 303,700 |
2016/05/13 | 410 | 445 | 407 | 439 | 651,600 |
2016/05/12 | 408 | 415 | 408 | 410 | 96,800 |
2016/05/11 | 417 | 423 | 408 | 415 | 155,000 |
2016/05/10 | 409 | 417 | 408 | 417 | 156,700 |
2016/05/09 | 396 | 410 | 395 | 408 | 167,300 |
2016/05/06 | 392 | 396 | 382 | 391 | 243,400 |
2016/05/02 | 384 | 386 | 380 | 384 | 342,300 |
2016/04/28 | 409 | 413 | 395 | 395 | 217,400 |
2016/04/27 | 410 | 414 | 404 | 408 | 140,400 |
2016/04/26 | 422 | 426 | 410 | 414 | 188,800 |
2016/04/25 | 432 | 438 | 425 | 427 | 238,200 |
2016/04/22 | 436 | 440 | 430 | 435 | 142,700 |
2016/04/21 | 437 | 444 | 434 | 440 | 115,600 |
2016/04/20 | 440 | 444 | 432 | 432 | 218,400 |
2016/04/19 | 441 | 445 | 439 | 442 | 96,200 |
2016/04/18 | 433 | 442 | 426 | 437 | 202,700 |
2016/04/15 | 439 | 449 | 439 | 447 | 253,300 |
2016/04/14 | 446 | 446 | 437 | 444 | 296,000 |
2016/04/13 | 426 | 444 | 426 | 439 | 256,300 |
2016/04/12 | 423 | 432 | 422 | 425 | 220,500 |
2016/04/11 | 407 | 423 | 403 | 421 | 383,300 |
2016/04/08 | 386 | 410 | 386 | 407 | 234,000 |
2016/04/07 | 392 | 401 | 385 | 398 | 299,200 |
2016/04/06 | 381 | 399 | 378 | 399 | 367,000 |
2016/04/05 | 399 | 403 | 384 | 387 | 351,100 |
2016/04/04 | 413 | 415 | 401 | 406 | 306,800 |
2016/04/01 | 441 | 441 | 412 | 413 | 441,400 |
2016/03/31 | 453 | 455 | 438 | 439 | 259,300 |
2016/03/30 | 446 | 459 | 443 | 457 | 348,200 |
2016/03/29 | 428 | 447 | 426 | 446 | 320,000 |
2016/03/28 | 449 | 454 | 436 | 442 | 344,400 |
2016/03/25 | 454 | 462 | 447 | 453 | 352,300 |
2016/03/24 | 459 | 460 | 444 | 453 | 471,500 |
2016/03/23 | 462 | 470 | 451 | 458 | 470,100 |
2016/03/22 | 443 | 469 | 443 | 467 | 760,400 |
2016/03/18 | 429 | 440 | 425 | 439 | 142,000 |
2016/03/17 | 435 | 440 | 429 | 433 | 139,900 |
2016/03/16 | 432 | 442 | 432 | 436 | 132,400 |
2016/03/15 | 436 | 445 | 435 | 437 | 188,100 |
2016/03/14 | 440 | 448 | 440 | 443 | 226,300 |
2016/03/11 | 425 | 438 | 421 | 435 | 228,100 |
2016/03/10 | 414 | 438 | 414 | 434 | 407,500 |
2016/03/09 | 413 | 418 | 408 | 416 | 125,900 |
2016/03/08 | 423 | 425 | 412 | 421 | 260,000 |
2016/03/07 | 422 | 429 | 420 | 427 | 248,800 |
2016/03/04 | 403 | 419 | 403 | 419 | 309,800 |
2016/03/03 | 403 | 406 | 402 | 402 | 188,700 |
2016/03/02 | 404 | 408 | 398 | 400 | 217,400 |
2016/03/01 | 392 | 398 | 389 | 397 | 141,400 |
2016/02/29 | 400 | 404 | 393 | 395 | 216,500 |
2016/02/26 | 390 | 397 | 390 | 397 | 129,400 |
2016/02/25 | 386 | 398 | 386 | 390 | 137,400 |
2016/02/24 | 389 | 389 | 380 | 384 | 167,400 |
2016/02/23 | 408 | 408 | 387 | 393 | 207,700 |
2016/02/22 | 387 | 396 | 385 | 395 | 225,800 |
2016/02/19 | 380 | 388 | 374 | 387 | 237,900 |
2016/02/18 | 384 | 388 | 380 | 380 | 158,200 |
2016/02/17 | 366 | 382 | 365 | 372 | 177,600 |
2016/02/16 | 355 | 380 | 353 | 372 | 317,200 |
2016/02/15 | 350 | 359 | 340 | 348 | 594,200 |
2016/02/12 | 349 | 355 | 328 | 335 | 740,500 |
2016/02/10 | 390 | 396 | 366 | 372 | 642,400 |
2016/02/09 | 409 | 410 | 387 | 389 | 500,600 |
2016/02/08 | 400 | 425 | 397 | 423 | 293,900 |
2016/02/05 | 403 | 427 | 402 | 406 | 1,810,700 |
2016/02/04 | 373 | 388 | 368 | 387 | 282,900 |
2016/02/03 | 384 | 384 | 373 | 374 | 162,800 |
2016/02/02 | 379 | 387 | 379 | 387 | 193,300 |
2016/02/01 | 376 | 388 | 374 | 387 | 266,200 |
2016/01/29 | 368 | 377 | 360 | 374 | 207,500 |
2016/01/28 | 367 | 375 | 358 | 371 | 193,900 |
2016/01/27 | 354 | 366 | 353 | 364 | 231,300 |
2016/01/26 | 344 | 356 | 341 | 351 | 184,600 |
2016/01/25 | 356 | 361 | 346 | 354 | 231,200 |
2016/01/22 | 335 | 343 | 333 | 343 | 345,900 |
2016/01/21 | 333 | 348 | 321 | 321 | 440,000 |
2016/01/20 | 358 | 359 | 334 | 338 | 486,700 |
2016/01/19 | 350 | 361 | 350 | 358 | 127,100 |
2016/01/18 | 343 | 353 | 342 | 352 | 324,500 |
2016/01/15 | 376 | 378 | 361 | 363 | 191,300 |
2016/01/14 | 373 | 375 | 352 | 369 | 489,500 |
2016/01/13 | 381 | 389 | 381 | 386 | 137,900 |
2016/01/12 | 399 | 400 | 373 | 375 | 282,300 |
2016/01/08 | 403 | 406 | 398 | 399 | 276,700 |
2016/01/07 | 408 | 412 | 401 | 408 | 329,900 |
2016/01/06 | 404 | 414 | 403 | 408 | 325,000 |
2016/01/05 | 389 | 402 | 386 | 400 | 219,200 |
2016/01/04 | 395 | 404 | 390 | 393 | 223,300 |