7806 (株)MTG の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,136	1,154	1,109	1,132	87,500	1,132
2020-12-29	1,128	1,155	1,121	1,128	88,200	1,128
2020-12-28	1,132	1,142	1,101	1,112	164,400	1,112
2020-12-25	1,162	1,167	1,123	1,138	147,200	1,138
2020-12-24	1,171	1,172	1,141	1,145	83,100	1,145
2020-12-23	1,131	1,175	1,131	1,150	192,300	1,150
2020-12-22	1,200	1,200	1,113	1,116	294,300	1,116
2020-12-21	1,200	1,218	1,192	1,209	118,800	1,209
2020-12-18	1,238	1,238	1,196	1,201	86,400	1,201
2020-12-17	1,220	1,223	1,190	1,210	184,900	1,210
2020-12-16	1,228	1,259	1,225	1,226	108,900	1,226
2020-12-15	1,300	1,300	1,226	1,228	227,600	1,228
2020-12-14	1,307	1,317	1,280	1,297	130,700	1,297
2020-12-11	1,305	1,319	1,263	1,277	121,200	1,277
2020-12-10	1,302	1,302	1,259	1,283	155,300	1,283
2020-12-09	1,288	1,309	1,258	1,272	130,700	1,272
2020-12-08	1,261	1,296	1,242	1,287	147,000	1,287
2020-12-07	1,336	1,342	1,260	1,266	222,500	1,266
2020-12-04	1,384	1,425	1,330	1,336	249,600	1,336
2020-12-03	1,389	1,389	1,344	1,374	138,000	1,374
2020-12-02	1,362	1,408	1,334	1,368	240,900	1,368
2020-12-01	1,339	1,409	1,335	1,369	428,400	1,369
2020-11-30	1,300	1,322	1,291	1,309	144,700	1,309
2020-11-27	1,297	1,330	1,292	1,295	169,400	1,295
2020-11-26	1,300	1,343	1,296	1,307	197,800	1,307
2020-11-25	1,313	1,345	1,291	1,340	334,300	1,340
2020-11-24	1,365	1,379	1,306	1,325	374,700	1,325
2020-11-20	1,332	1,349	1,289	1,330	438,900	1,330
2020-11-19	1,300	1,408	1,244	1,360	789,200	1,360
2020-11-18	1,423	1,429	1,260	1,282	812,600	1,282
2020-11-17	1,556	1,568	1,372	1,393	866,400	1,393
2020-11-16	1,567	1,660	1,507	1,610	1,007,400	1,610
2020-11-13	1,796	1,880	1,731	1,847	1,930,400	1,847
2020-11-12	1,760	1,760	1,760	1,760	76,900	1,760
2020-11-11	1,384	1,502	1,383	1,460	421,100	1,460
2020-11-10	1,502	1,535	1,326	1,354	594,600	1,354
2020-11-09	1,545	1,579	1,520	1,564	176,000	1,564
2020-11-06	1,530	1,530	1,485	1,510	79,400	1,510
2020-11-05	1,541	1,543	1,498	1,519	126,200	1,519
2020-11-04	1,512	1,553	1,476	1,501	179,000	1,501
2020-11-02	1,489	1,507	1,441	1,468	98,800	1,468
2020-10-30	1,600	1,600	1,450	1,479	256,600	1,479
2020-10-29	1,594	1,610	1,515	1,569	215,000	1,569
2020-10-28	1,532	1,624	1,520	1,608	261,700	1,608
2020-10-27	1,539	1,609	1,491	1,532	356,600	1,532
2020-10-26	1,645	1,687	1,552	1,609	573,700	1,609
2020-10-23	1,521	1,645	1,504	1,628	441,000	1,628
2020-10-22	1,526	1,581	1,462	1,541	413,900	1,541
2020-10-21	1,500	1,566	1,495	1,547	464,700	1,547
2020-10-20	1,415	1,466	1,397	1,425	169,000	1,425
2020-10-19	1,351	1,429	1,350	1,405	147,200	1,405
2020-10-16	1,410	1,427	1,345	1,356	221,200	1,356
2020-10-15	1,414	1,450	1,377	1,377	172,800	1,377
2020-10-14	1,387	1,436	1,372	1,435	189,700	1,435
2020-10-13	1,407	1,417	1,353	1,374	351,200	1,374
2020-10-12	1,500	1,501	1,415	1,420	244,900	1,420
2020-10-09	1,460	1,520	1,454	1,486	169,300	1,486
2020-10-08	1,560	1,560	1,431	1,455	369,700	1,455
2020-10-07	1,565	1,590	1,533	1,536	206,900	1,536
2020-10-06	1,576	1,600	1,545	1,579	186,700	1,579
2020-10-05	1,541	1,605	1,515	1,575	255,000	1,575
2020-10-02	1,542	1,744	1,525	1,558	784,800	1,558
2020-09-30	1,505	1,543	1,486	1,520	233,400	1,520
2020-09-29	1,442	1,531	1,431	1,515	418,600	1,515
2020-09-28	1,510	1,532	1,420	1,473	417,300	1,473
2020-09-25	1,564	1,567	1,459	1,493	397,800	1,493
2020-09-24	1,577	1,614	1,485	1,524	575,000	1,524
2020-09-23	1,538	1,599	1,525	1,599	478,600	1,599
2020-09-18	1,500	1,528	1,451	1,510	384,900	1,510
2020-09-17	1,510	1,550	1,442	1,479	476,900	1,479
2020-09-16	1,446	1,520	1,416	1,500	502,700	1,500
2020-09-15	1,394	1,470	1,360	1,465	580,300	1,465
2020-09-14	1,354	1,429	1,301	1,400	705,900	1,400
2020-09-11	1,288	1,340	1,234	1,290	502,100	1,290
2020-09-10	1,222	1,252	1,207	1,228	181,000	1,228
2020-09-09	1,183	1,228	1,180	1,220	173,200	1,220
2020-09-08	1,165	1,237	1,165	1,230	178,900	1,230
2020-09-07	1,176	1,201	1,138	1,165	212,200	1,165
2020-09-04	1,190	1,245	1,178	1,178	350,700	1,178
2020-09-03	1,170	1,291	1,170	1,245	516,400	1,245
2020-09-02	1,222	1,231	1,163	1,184	488,300	1,184
2020-09-01	1,314	1,491	1,215	1,229	2,390,400	1,229
2020-08-31	1,225	1,264	1,191	1,195	390,000	1,195
2020-08-28	1,288	1,314	1,053	1,196	542,300	1,196
2020-08-27	1,287	1,327	1,231	1,315	329,400	1,315
2020-08-26	1,235	1,337	1,225	1,314	593,800	1,314
2020-08-25	1,301	1,310	1,184	1,195	481,600	1,195
2020-08-24	1,302	1,345	1,218	1,300	842,100	1,300
2020-08-21	1,132	1,253	1,097	1,250	1,444,400	1,250
2020-08-20	995	1,120	993	1,119	751,100	1,119
2020-08-19	959	990	945	990	141,200	990
2020-08-18	975	975	941	960	157,800	960
2020-08-17	958	998	944	990	216,900	990
2020-08-14	960	972	926	960	245,600	960
2020-08-13	900	978	890	952	581,500	952
2020-08-12	905	1,016	863	870	1,406,000	870
2020-08-11	904	904	904	904	144,600	904
2020-08-07	745	754	732	754	67,000	754
2020-08-06	715	743	711	740	61,000	740
2020-08-05	708	722	704	714	26,200	714
2020-08-04	698	715	696	708	22,100	708
2020-08-03	682	696	681	695	12,400	695
2020-07-31	697	703	686	687	41,600	687
2020-07-30	701	711	697	711	30,700	711
2020-07-29	711	715	701	701	29,500	701
2020-07-28	720	750	716	716	25,900	716
2020-07-27	716	722	705	722	19,600	722
2020-07-22	710	719	706	718	18,200	718
2020-07-21	725	725	708	716	32,600	716
2020-07-20	724	724	700	710	45,000	710
2020-07-17	726	728	713	724	33,500	724
2020-07-16	734	741	719	723	17,400	723
2020-07-15	732	734	720	729	17,400	729
2020-07-14	729	729	713	720	20,100	720
2020-07-13	738	738	716	726	18,500	726
2020-07-10	740	744	709	709	62,200	709
2020-07-09	757	762	738	739	60,900	739
2020-07-08	775	775	754	761	42,200	761
2020-07-07	792	794	768	773	60,100	773
2020-07-06	746	805	746	805	75,200	805
2020-07-03	740	764	740	758	50,200	758
2020-07-02	750	757	732	750	79,300	750
2020-07-01	767	779	743	743	53,400	743
2020-06-30	753	764	742	752	56,200	752
2020-06-29	755	756	733	750	50,500	750
2020-06-26	772	778	756	761	40,100	761
2020-06-25	763	775	755	772	40,900	772
2020-06-24	778	781	770	774	28,300	774
2020-06-23	800	804	766	781	56,600	781
2020-06-22	761	793	752	792	59,800	792
2020-06-19	766	767	746	761	80,300	761
2020-06-18	760	760	736	751	34,200	751
2020-06-17	746	766	738	760	68,700	760
2020-06-16	746	765	740	745	71,200	745
2020-06-15	756	775	731	731	59,500	731
2020-06-12	737	759	715	746	127,500	746
2020-06-11	810	816	741	755	196,800	755
2020-06-10	830	830	802	816	64,900	816
2020-06-09	827	827	800	817	35,100	817
2020-06-08	805	820	792	816	76,600	816
2020-06-05	785	799	761	797	83,000	797
2020-06-04	820	824	785	785	55,900	785
2020-06-03	803	818	794	818	58,400	818
2020-06-02	786	798	777	788	94,900	788
2020-06-01	820	827	784	786	72,700	786
2020-05-29	800	817	797	812	78,700	812
2020-05-28	786	813	785	802	110,900	802
2020-05-27	780	792	765	792	75,100	792
2020-05-26	769	787	754	780	103,600	780
2020-05-25	746	765	735	754	79,400	754
2020-05-22	723	731	715	724	33,000	724
2020-05-21	730	734	712	723	53,200	723
2020-05-20	727	728	708	721	63,300	721
2020-05-19	708	712	682	712	74,900	712
2020-05-18	650	714	650	698	149,200	698
2020-05-15	644	646	605	634	121,600	634
2020-05-14	667	680	635	639	84,500	639
2020-05-13	652	681	651	667	60,500	667
2020-05-12	646	673	636	669	85,000	669
2020-05-11	608	657	607	648	104,800	648
2020-05-08	610	614	592	608	71,500	608
2020-05-07	586	619	578	606	100,600	606
2020-05-01	593	599	576	582	82,900	582
2020-04-30	602	615	595	603	60,600	603
2020-04-28	593	607	588	596	59,500	596
2020-04-27	581	596	577	591	42,400	591
2020-04-24	575	578	561	571	38,400	571
2020-04-23	572	583	563	575	35,800	575
2020-04-22	583	584	557	564	81,100	564
2020-04-21	647	650	588	598	80,400	598
2020-04-20	616	641	607	637	94,400	637
2020-04-17	586	605	586	596	57,500	596
2020-04-16	570	584	570	583	21,500	583
2020-04-15	588	595	573	580	41,700	580
2020-04-14	581	595	571	584	31,800	584
2020-04-13	570	581	566	571	36,600	571
2020-04-10	590	590	552	570	56,100	570
2020-04-09	583	589	571	585	44,800	585
2020-04-08	580	586	563	567	63,900	567
2020-04-07	604	620	581	584	84,800	584
2020-04-06	562	607	562	600	41,600	600
2020-04-03	600	607	565	569	46,000	569
2020-04-02	624	624	595	599	43,300	599
2020-04-01	612	633	600	607	69,000	607
2020-03-31	603	660	603	624	84,100	624
2020-03-30	600	616	574	612	81,800	612
2020-03-27	600	614	583	610	86,000	610
2020-03-26	588	609	572	602	96,600	602
2020-03-25	561	598	561	585	119,600	585
2020-03-24	541	560	527	557	62,000	557
2020-03-23	536	543	502	535	69,700	535
2020-03-19	586	586	515	520	100,800	520
2020-03-18	507	562	507	536	129,600	536
2020-03-17	491	529	482	511	94,200	511
2020-03-16	515	549	498	509	84,100	509
2020-03-13	466	526	463	510	203,000	510
2020-03-12	563	580	528	530	100,500	530
2020-03-11	600	629	580	590	139,400	590
2020-03-10	555	597	512	587	197,100	587
2020-03-09	603	609	556	558	174,400	558
2020-03-06	681	689	625	641	194,800	641
2020-03-05	717	717	697	702	42,000	702
2020-03-04	680	709	679	699	56,400	699
2020-03-03	734	760	693	694	91,200	694
2020-03-02	664	725	664	719	171,000	719
2020-02-28	700	709	662	663	205,000	663
2020-02-27	779	784	718	730	255,200	730
2020-02-26	800	808	761	774	186,100	774
2020-02-25	790	842	790	799	171,100	799
2020-02-21	843	867	823	824	128,300	824
2020-02-20	905	905	828	828	192,400	828
2020-02-19	894	934	865	875	332,700	875
2020-02-18	840	913	835	905	451,700	905
2020-02-17	825	849	809	830	226,800	830
2020-02-14	794	804	786	787	153,800	787
2020-02-13	804	818	793	808	149,600	808
2020-02-12	801	810	795	803	110,000	803
2020-02-10	832	832	796	805	198,300	805
2020-02-07	872	873	834	834	91,400	834
2020-02-06	888	893	872	875	90,100	875
2020-02-05	875	882	863	877	52,200	877
2020-02-04	850	873	850	865	94,900	865
2020-02-03	811	850	811	843	59,700	843
2020-01-31	847	855	837	841	52,200	841
2020-01-30	848	859	823	842	113,200	842
2020-01-29	848	857	837	848	52,100	848
2020-01-28	829	850	814	850	98,400	850
2020-01-27	866	866	834	835	210,400	835
2020-01-24	909	909	860	876	246,600	876
2020-01-23	903	903	871	881	272,800	881
2020-01-22	959	977	912	915	364,200	915
2020-01-21	926	1,004	910	948	660,800	948
2020-01-20	1,000	1,062	918	928	1,234,700	928
2020-01-17	878	936	866	912	599,300	912
2020-01-16	866	872	844	845	79,200	845
2020-01-15	843	868	843	865	74,000	865
2020-01-14	853	881	836	842	127,000	842
2020-01-10	831	856	827	848	95,300	848
2020-01-09	825	851	821	823	94,800	823
2020-01-08	826	831	794	810	173,600	810
2020-01-07	840	848	827	829	107,600	829
2020-01-06	854	867	829	830	142,300	830

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31