6034 MRT(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,702	1,790	1,672	1,764	59,600	1,764
2016-12-29	1,775	1,776	1,709	1,736	54,800	1,736
2016-12-28	1,840	1,872	1,767	1,786	81,400	1,786
2016-12-27	1,785	1,877	1,760	1,818	245,900	1,818
2016-12-26	1,585	1,765	1,585	1,745	196,200	1,745
2016-12-22	1,595	1,613	1,565	1,585	45,600	1,585
2016-12-21	1,667	1,690	1,582	1,600	62,600	1,600
2016-12-20	1,670	1,698	1,653	1,676	30,300	1,676
2016-12-19	1,700	1,700	1,661	1,670	32,700	1,670
2016-12-16	1,725	1,730	1,661	1,661	53,800	1,661
2016-12-15	1,740	1,765	1,656	1,661	83,800	1,661
2016-12-14	1,650	1,760	1,649	1,725	144,400	1,725
2016-12-13	1,548	1,650	1,540	1,625	59,000	1,625
2016-12-12	1,539	1,591	1,515	1,556	48,200	1,556
2016-12-09	1,515	1,549	1,515	1,530	25,800	1,530
2016-12-08	1,573	1,576	1,513	1,532	36,800	1,532
2016-12-07	1,531	1,545	1,510	1,533	39,500	1,533
2016-12-06	1,580	1,597	1,534	1,555	39,500	1,555
2016-12-05	1,578	1,617	1,578	1,588	15,800	1,588
2016-12-02	1,613	1,619	1,570	1,580	45,500	1,580
2016-12-01	1,643	1,658	1,616	1,619	29,700	1,619
2016-11-30	1,658	1,671	1,640	1,648	39,300	1,648
2016-11-29	1,684	1,711	1,650	1,680	34,400	1,680
2016-11-28	1,663	1,699	1,663	1,684	16,100	1,684
2016-11-25	1,750	1,750	1,675	1,682	45,500	1,682
2016-11-24	1,746	1,779	1,735	1,735	25,700	1,735
2016-11-22	1,725	1,760	1,725	1,760	24,100	1,760
2016-11-21	1,735	1,793	1,726	1,745	30,600	1,745
2016-11-18	1,741	1,743	1,716	1,735	24,600	1,735
2016-11-17	1,743	1,753	1,721	1,745	27,700	1,745
2016-11-16	1,733	1,776	1,701	1,774	55,200	1,774
2016-11-15	1,701	1,748	1,670	1,721	28,200	1,721
2016-11-14	1,657	1,713	1,644	1,697	23,100	1,697
2016-11-11	1,708	1,776	1,590	1,655	87,400	1,655
2016-11-10	1,720	1,730	1,683	1,698	54,200	1,698
2016-11-09	1,766	1,766	1,530	1,615	99,900	1,615
2016-11-08	1,750	1,798	1,750	1,770	24,900	1,770
2016-11-07	1,809	1,820	1,684	1,760	67,800	1,760
2016-11-04	1,860	1,873	1,780	1,801	60,800	1,801
2016-11-02	1,900	1,955	1,861	1,890	73,300	1,890
2016-11-01	1,903	1,907	1,860	1,878	41,200	1,878
2016-10-31	1,911	1,960	1,882	1,903	59,200	1,903
2016-10-28	1,976	1,991	1,910	1,917	66,300	1,917
2016-10-27	2,000	2,000	1,974	1,975	42,100	1,975
2016-10-26	1,954	2,035	1,905	1,956	174,100	1,956
2016-10-25	2,010	2,130	1,981	2,104	179,100	2,104
2016-10-24	2,000	2,042	1,985	2,003	21,400	2,003
2016-10-21	2,043	2,074	1,985	2,000	54,700	2,000
2016-10-20	2,110	2,150	2,040	2,051	109,200	2,051
2016-10-19	2,009	2,086	2,000	2,076	90,800	2,076
2016-10-17	1,995	2,003	1,945	1,975	24,600	1,975
2016-10-13	1,940	2,025	1,936	2,014	84,300	2,014
2016-10-12	1,995	1,995	1,907	1,923	74,800	1,923
2016-10-11	2,029	2,070	1,984	2,002	60,300	2,002
2016-10-07	2,147	2,156	1,972	2,031	151,900	2,031
2016-10-06	2,220	2,266	2,111	2,128	220,500	2,128
2016-10-05	2,050	2,236	2,024	2,194	358,100	2,194
2016-10-04	2,030	2,070	1,985	2,017	137,800	2,017
2016-10-03	1,937	2,020	1,902	2,000	172,200	2,000
2016-09-30	1,897	1,909	1,863	1,870	41,200	1,870
2016-09-29	1,958	1,975	1,864	1,894	121,700	1,894
2016-09-28	1,800	1,945	1,799	1,940	87,700	1,940
2016-09-27	1,781	1,807	1,756	1,799	25,800	1,799
2016-09-26	1,850	1,854	1,800	1,801	28,400	1,801
2016-09-23	1,809	1,850	1,781	1,825	48,700	1,825
2016-09-21	1,708	1,828	1,698	1,786	47,700	1,786
2016-09-20	1,715	1,728	1,690	1,714	13,300	1,714
2016-09-16	1,716	1,735	1,682	1,710	37,900	1,710
2016-09-15	1,800	1,800	1,706	1,716	53,400	1,716
2016-09-14	1,895	1,940	1,800	1,808	61,300	1,808
2016-09-13	1,890	1,941	1,876	1,895	67,500	1,895
2016-09-12	1,941	2,040	1,841	1,848	181,900	1,848
2016-09-09	1,802	2,000	1,802	1,998	176,900	1,998
2016-09-08	1,861	1,865	1,781	1,813	54,400	1,813
2016-09-07	1,767	1,900	1,767	1,860	123,400	1,860
2016-09-06	1,715	1,800	1,707	1,779	36,200	1,779
2016-09-05	1,675	1,752	1,666	1,729	46,200	1,729
2016-09-02	1,700	1,700	1,651	1,675	20,800	1,675
2016-09-01	1,700	1,705	1,672	1,685	32,100	1,685
2016-08-31	1,775	1,775	1,680	1,720	39,500	1,720
2016-08-30	1,700	1,788	1,691	1,753	25,500	1,753
2016-08-29	1,725	1,764	1,667	1,705	26,900	1,705
2016-08-26	1,720	1,725	1,669	1,685	38,300	1,685
2016-08-25	1,827	1,838	1,715	1,745	56,300	1,745
2016-08-24	1,885	1,915	1,812	1,827	62,000	1,827
2016-08-23	1,732	1,870	1,700	1,850	89,500	1,850
2016-08-22	1,717	1,750	1,661	1,746	73,300	1,746
2016-08-19	1,870	1,875	1,724	1,751	91,500	1,751
2016-08-18	1,860	1,938	1,800	1,803	203,500	1,803
2016-08-17	2,264	2,275	1,883	1,887	927,700	1,887
2016-08-16	1,800	2,200	1,800	2,200	824,700	2,200
2016-08-15	1,615	1,800	1,604	1,800	84,300	1,800
2016-08-12	1,570	1,597	1,542	1,575	13,200	1,575
2016-08-10	1,550	1,610	1,540	1,570	26,400	1,570
2016-08-09	1,514	1,550	1,505	1,540	26,400	1,540
2016-08-08	1,560	1,560	1,501	1,513	25,500	1,513
2016-08-05	1,552	1,602	1,501	1,520	33,300	1,520
2016-08-04	1,615	1,635	1,565	1,566	32,300	1,566
2016-08-03	1,680	1,683	1,600	1,605	34,700	1,605
2016-08-02	1,615	1,727	1,615	1,692	43,300	1,692
2016-08-01	1,640	1,679	1,600	1,649	12,900	1,649
2016-07-29	1,641	1,685	1,523	1,680	66,900	1,680
2016-07-28	1,760	1,767	1,611	1,630	74,600	1,630
2016-07-27	1,817	1,857	1,760	1,770	37,700	1,770
2016-07-26	1,818	1,865	1,776	1,800	33,100	1,800
2016-07-25	1,850	1,860	1,800	1,800	22,200	1,800
2016-07-22	1,940	1,946	1,811	1,843	43,900	1,843
2016-07-21	1,948	1,973	1,900	1,900	22,800	1,900
2016-07-20	1,936	1,995	1,900	1,947	24,700	1,947
2016-07-19	1,925	1,981	1,813	1,976	72,700	1,976
2016-07-15	2,112	2,130	1,924	1,987	77,100	1,987
2016-07-14	2,110	2,220	2,098	2,146	26,000	2,146
2016-07-13	2,181	2,191	2,085	2,110	33,700	2,110
2016-07-12	2,214	2,237	2,150	2,160	32,300	2,160
2016-07-11	2,152	2,240	2,139	2,148	40,300	2,148
2016-07-08	2,173	2,249	2,090	2,113	62,200	2,113
2016-07-07	2,390	2,407	2,164	2,173	142,000	2,173
2016-07-06	2,520	2,566	2,335	2,430	147,100	2,430
2016-07-05	2,450	2,750	2,305	2,629	325,600	2,629
2016-07-04	2,329	2,499	2,329	2,446	102,300	2,446
2016-07-01	2,164	2,382	2,164	2,379	98,900	2,379
2016-06-30	2,100	2,355	2,091	2,214	101,200	2,214
2016-06-29	2,105	2,180	2,036	2,140	41,200	2,140
2016-06-28	1,950	2,180	1,931	2,120	48,000	2,120
2016-06-27	1,964	2,100	1,925	2,069	84,900	2,069
2016-06-24	2,240	2,288	1,729	1,870	98,900	1,870
2016-06-23	2,121	2,201	2,070	2,182	40,100	2,182
2016-06-22	2,236	2,320	2,114	2,140	51,500	2,140
2016-06-21	2,228	2,399	2,221	2,286	43,900	2,286
2016-06-20	2,185	2,380	2,179	2,338	48,600	2,338
2016-06-17	2,251	2,270	2,086	2,185	89,400	2,185
2016-06-16	2,411	2,422	2,050	2,151	79,100	2,151
2016-06-15	2,376	2,475	2,293	2,411	93,500	2,411
2016-06-14	2,554	2,610	2,134	2,249	133,300	2,249
2016-06-13	2,765	2,787	2,600	2,633	84,700	2,633
2016-06-10	2,860	2,920	2,790	2,815	51,100	2,815
2016-06-09	2,803	2,980	2,795	2,848	78,500	2,848
2016-06-08	2,822	2,828	2,720	2,810	69,800	2,810
2016-06-07	2,790	3,040	2,734	2,850	171,200	2,850
2016-06-06	2,840	2,894	2,752	2,788	64,600	2,788
2016-06-03	2,860	2,973	2,860	2,950	45,800	2,950
2016-06-02	2,940	3,025	2,848	2,860	61,800	2,860
2016-06-01	2,970	3,095	2,933	2,940	66,900	2,940
2016-05-31	3,040	3,210	2,982	3,020	77,400	3,020
2016-05-30	3,010	3,120	2,986	3,085	67,500	3,085
2016-05-27	2,945	3,090	2,912	2,960	61,800	2,960
2016-05-26	3,080	3,150	2,802	3,065	109,100	3,065
2016-05-25	3,255	3,255	3,080	3,085	76,000	3,085
2016-05-24	3,245	3,285	3,120	3,150	65,800	3,150
2016-05-23	3,325	3,420	3,265	3,305	66,700	3,305
2016-05-20	3,295	3,445	3,140	3,255	155,000	3,255
2016-05-19	3,190	3,675	3,150	3,300	284,500	3,300
2016-05-18	3,640	3,640	3,070	3,150	218,100	3,150
2016-05-17	3,700	3,785	3,565	3,660	136,600	3,660
2016-05-16	4,060	4,150	3,430	3,715	286,000	3,715
2016-05-13	4,255	4,280	4,000	4,125	161,200	4,125
2016-05-12	4,390	4,575	4,265	4,280	174,100	4,280
2016-05-11	4,770	4,795	4,300	4,500	471,100	4,500
2016-05-10	5,300	5,480	4,930	4,955	784,600	4,955
2016-05-09	4,370	4,930	4,255	4,930	236,500	4,930
2016-05-06	4,315	4,370	4,090	4,230	155,200	4,230
2016-05-02	4,130	4,595	4,070	4,445	83,700	4,445
2016-04-28	4,470	4,620	4,010	4,410	162,100	4,410
2016-04-27	4,490	4,750	4,310	4,610	97,300	4,610
2016-04-26	4,805	4,895	4,250	4,490	164,300	4,490
2016-04-25	5,120	5,210	4,775	4,875	157,700	4,875
2016-04-22	5,400	5,450	5,060	5,250	170,600	5,250
2016-04-21	5,150	5,700	5,150	5,550	357,800	5,550
2016-04-20	5,000	5,500	4,865	5,050	346,400	5,050
2016-04-19	4,880	5,050	4,800	4,900	109,300	4,900
2016-04-18	4,890	4,955	4,750	4,875	96,700	4,875
2016-04-15	5,030	5,060	4,735	4,960	186,200	4,960
2016-04-14	5,200	5,530	5,100	5,230	374,500	5,230
2016-04-13	4,990	4,990	4,750	4,900	365,100	4,900
2016-04-12	4,455	5,020	4,355	5,020	652,300	5,020
2016-04-11	4,420	4,700	4,250	4,315	257,400	4,315
2016-04-08	4,040	4,760	4,020	4,400	350,100	4,400
2016-04-07	3,985	4,275	3,955	4,230	356,500	4,230
2016-04-06	4,770	5,010	4,050	4,265	602,800	4,265
2016-04-05	4,530	4,750	4,350	4,350	183,700	4,350
2016-04-04	5,730	5,740	5,130	5,350	310,000	5,350
2016-04-01	5,000	5,780	4,800	5,680	872,200	5,680
2016-03-31	5,100	5,300	4,785	5,300	597,600	5,300
2016-03-30	4,175	4,800	4,110	4,600	685,100	4,600
2016-03-29	3,715	4,105	3,715	4,105	215,500	4,105
2016-03-28	7,400	7,730	6,330	6,810	344,000	3,405
2016-03-25	7,750	7,800	7,060	7,800	382,200	3,900
2016-03-24	6,890	7,380	6,340	6,800	482,400	3,400
2016-03-23	6,090	6,390	5,980	6,390	198,300	3,195
2016-03-22	5,240	5,390	5,000	5,390	241,400	2,695
2016-03-18	5,010	5,230	4,600	4,685	283,100	2,342.50
2016-03-17	4,700	5,310	4,700	5,310	310,900	2,655
2016-03-16	5,480	5,480	4,370	4,605	645,000	2,302.50
2016-03-15	4,540	4,780	4,530	4,780	132,300	2,390
2016-03-14	3,660	4,080	3,550	4,080	145,700	2,040
2016-03-11	3,100	3,380	3,080	3,380	227,100	1,690
2016-03-10	2,940	2,978	2,804	2,877	46,200	1,438.50
2016-03-09	2,670	2,999	2,612	2,891	85,900	1,445.50
2016-03-08	2,880	2,885	2,590	2,725	75,800	1,362.50
2016-03-07	2,670	2,821	2,621	2,808	80,800	1,404
2016-03-04	2,475	2,680	2,446	2,650	80,800	1,325
2016-03-03	2,416	2,545	2,416	2,465	41,600	1,232.50
2016-03-02	2,460	2,460	2,382	2,382	28,500	1,191
2016-03-01	2,400	2,430	2,323	2,400	31,500	1,200
2016-02-29	2,260	2,399	2,260	2,399	26,000	1,199.50
2016-02-26	2,330	2,419	2,234	2,308	45,800	1,154
2016-02-25	2,238	2,489	2,238	2,350	75,400	1,175
2016-02-24	2,252	2,400	2,180	2,238	107,900	1,119
2016-02-23	2,513	2,768	2,402	2,402	250,500	1,201
2016-02-22	2,349	2,720	2,280	2,563	451,000	1,281.50
2016-02-19	2,050	2,469	2,013	2,399	287,100	1,199.50
2016-02-18	2,109	2,144	2,019	2,070	90,800	1,035
2016-02-17	1,965	2,150	1,912	2,035	195,300	1,017.50
2016-02-16	1,858	1,940	1,800	1,885	110,400	942.50
2016-02-15	2,050	2,077	1,707	1,890	216,700	945
2016-02-12	2,160	2,288	1,830	1,831	337,400	915.50
2016-02-10	2,190	2,470	2,018	2,330	847,900	1,165
2016-02-09	1,872	2,527	1,821	2,140	1,530,800	1,070
2016-02-08	1,700	2,092	1,558	2,092	870,500	1,046
2016-02-05	1,692	1,692	1,692	1,692	27,300	846
2016-02-04	1,494	1,494	1,392	1,392	10,800	696
2016-02-03	1,409	1,409	1,395	1,404	4,200	702
2016-02-02	1,398	1,452	1,398	1,439	4,500	719.50
2016-02-01	1,409	1,420	1,370	1,415	10,900	707.50
2016-01-29	1,409	1,410	1,326	1,400	10,500	700
2016-01-28	1,414	1,414	1,363	1,379	7,800	689.50
2016-01-27	1,416	1,430	1,351	1,399	17,800	699.50
2016-01-26	1,350	1,447	1,313	1,446	12,100	723
2016-01-25	1,271	1,409	1,270	1,353	16,400	676.50
2016-01-22	1,204	1,279	1,190	1,241	9,200	620.50
2016-01-21	1,240	1,292	1,185	1,187	14,300	593.50
2016-01-20	1,397	1,397	1,254	1,254	13,000	627
2016-01-19	1,398	1,401	1,361	1,388	4,600	694
2016-01-18	1,400	1,401	1,331	1,398	18,800	699
2016-01-15	1,520	1,527	1,462	1,478	8,100	739
2016-01-14	1,503	1,514	1,440	1,514	13,100	757
2016-01-13	1,532	1,564	1,510	1,550	7,800	775
2016-01-12	1,590	1,590	1,507	1,516	12,300	758
2016-01-08	1,540	1,590	1,521	1,590	12,400	795
2016-01-07	1,600	1,625	1,577	1,577	5,800	788.50
2016-01-06	1,650	1,650	1,574	1,588	12,000	794
2016-01-05	1,581	1,637	1,580	1,634	12,100	817
2016-01-04	1,588	1,630	1,570	1,589	13,000	794.50

分割・併合履歴： [2016-03-29]1株→2株

2025年04月
日	月	火	水	木	金	土
« 03月31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