6034 MRT(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,410	1,418	1,395	1,407	47,400	1,407
2021-12-29	1,379	1,431	1,375	1,410	76,300	1,410
2021-12-28	1,397	1,422	1,369	1,371	104,000	1,371
2021-12-27	1,451	1,458	1,390	1,397	107,900	1,397
2021-12-24	1,456	1,474	1,434	1,456	64,200	1,456
2021-12-23	1,448	1,464	1,421	1,447	102,600	1,447
2021-12-22	1,373	1,435	1,368	1,427	116,000	1,427
2021-12-21	1,329	1,386	1,316	1,365	145,900	1,365
2021-12-20	1,319	1,344	1,302	1,305	85,400	1,305
2021-12-17	1,365	1,373	1,320	1,324	121,200	1,324
2021-12-16	1,423	1,431	1,381	1,382	101,500	1,382
2021-12-15	1,359	1,440	1,359	1,399	110,100	1,399
2021-12-14	1,395	1,408	1,360	1,379	91,000	1,379
2021-12-13	1,425	1,440	1,390	1,416	90,000	1,416
2021-12-10	1,438	1,451	1,399	1,407	117,200	1,407
2021-12-09	1,510	1,510	1,451	1,451	107,600	1,451
2021-12-08	1,537	1,548	1,496	1,517	98,000	1,517
2021-12-07	1,475	1,527	1,471	1,514	159,100	1,514
2021-12-06	1,467	1,470	1,427	1,434	135,800	1,434
2021-12-03	1,488	1,497	1,440	1,486	117,600	1,486
2021-12-02	1,530	1,540	1,450	1,458	278,600	1,458
2021-12-01	1,620	1,644	1,522	1,541	261,700	1,541
2021-11-30	1,730	1,758	1,578	1,596	448,200	1,596
2021-11-29	1,635	1,803	1,631	1,720	694,700	1,720
2021-11-26	1,653	1,684	1,609	1,670	251,500	1,670
2021-11-25	1,710	1,723	1,635	1,664	234,300	1,664
2021-11-24	1,749	1,762	1,688	1,695	209,600	1,695
2021-11-22	1,721	1,787	1,714	1,776	211,600	1,776
2021-11-19	1,781	1,810	1,720	1,735	289,200	1,735
2021-11-18	1,726	1,764	1,675	1,759	410,800	1,759
2021-11-17	1,781	1,840	1,743	1,756	401,500	1,756
2021-11-16	1,842	1,842	1,731	1,760	803,300	1,760
2021-11-15	2,100	2,100	1,823	1,851	1,658,000	1,851
2021-11-12	1,616	1,720	1,616	1,700	269,900	1,700
2021-11-11	1,630	1,686	1,593	1,600	81,700	1,600
2021-11-10	1,620	1,654	1,586	1,641	128,200	1,641
2021-11-09	1,660	1,688	1,606	1,618	180,800	1,618
2021-11-08	1,709	1,709	1,651	1,652	91,700	1,652
2021-11-05	1,745	1,760	1,703	1,709	95,100	1,709
2021-11-04	1,777	1,798	1,741	1,752	72,100	1,752
2021-11-02	1,798	1,820	1,766	1,767	76,100	1,767
2021-11-01	1,846	1,861	1,769	1,792	98,300	1,792
2021-10-29	1,851	1,857	1,789	1,802	111,500	1,802
2021-10-28	1,880	1,894	1,850	1,856	48,600	1,856
2021-10-27	1,912	1,912	1,848	1,880	60,500	1,880
2021-10-26	1,928	1,946	1,880	1,880	96,900	1,880
2021-10-25	1,897	1,910	1,869	1,902	94,600	1,902
2021-10-22	1,925	1,950	1,905	1,911	99,000	1,911
2021-10-21	1,980	1,993	1,916	1,921	173,700	1,921
2021-10-20	2,063	2,072	2,003	2,003	91,900	2,003
2021-10-19	2,079	2,108	2,041	2,088	69,900	2,088
2021-10-18	2,060	2,119	2,048	2,079	108,300	2,079
2021-10-15	2,051	2,085	2,007	2,027	125,100	2,027
2021-10-14	2,110	2,155	2,042	2,051	180,000	2,051
2021-10-13	2,090	2,150	2,046	2,132	217,800	2,132
2021-10-12	2,244	2,249	2,105	2,106	393,200	2,106
2021-10-11	2,167	2,260	2,111	2,244	546,200	2,244
2021-10-08	2,015	2,164	1,983	2,101	364,500	2,101
2021-10-07	1,944	2,006	1,910	1,981	264,500	1,981
2021-10-06	1,989	2,016	1,860	1,929	564,000	1,929
2021-10-05	1,986	2,066	1,960	2,021	440,100	2,021
2021-10-04	2,126	2,145	1,952	1,972	456,200	1,972
2021-10-01	2,257	2,300	2,110	2,176	1,347,000	2,176
2021-09-30	2,382	2,392	2,363	2,392	836,000	2,392
2021-09-29	1,859	2,005	1,834	1,992	427,200	1,992
2021-09-28	1,933	1,943	1,867	1,895	80,000	1,895
2021-09-27	1,926	1,976	1,920	1,932	72,000	1,932
2021-09-24	1,932	1,968	1,915	1,925	96,500	1,925
2021-09-22	1,940	1,980	1,856	1,865	195,600	1,865
2021-09-21	1,960	2,030	1,910	1,959	266,400	1,959
2021-09-17	1,988	2,076	1,920	2,060	309,200	2,060
2021-09-16	2,080	2,139	1,981	1,988	179,400	1,988
2021-09-15	2,107	2,150	2,060	2,084	100,500	2,084
2021-09-14	2,240	2,240	2,095	2,124	181,000	2,124
2021-09-13	2,255	2,274	2,180	2,248	145,300	2,248
2021-09-10	2,118	2,258	2,110	2,253	284,700	2,253
2021-09-09	2,086	2,200	2,080	2,117	220,900	2,117
2021-09-08	2,135	2,173	2,065	2,107	238,000	2,107
2021-09-07	2,223	2,245	2,139	2,160	398,200	2,160
2021-09-06	2,107	2,272	2,044	2,261	512,000	2,261
2021-09-03	2,151	2,245	2,011	2,106	968,900	2,106
2021-09-02	2,306	2,325	2,143	2,172	509,700	2,172
2021-09-01	2,411	2,468	2,270	2,347	590,800	2,347
2021-08-31	2,255	2,457	2,223	2,421	617,700	2,421
2021-08-30	2,185	2,315	2,160	2,256	661,100	2,256
2021-08-27	2,135	2,200	2,058	2,135	619,500	2,135
2021-08-26	2,001	2,150	2,001	2,138	587,800	2,138
2021-08-25	1,970	2,042	1,931	1,985	310,100	1,985
2021-08-24	2,030	2,080	1,875	1,993	694,800	1,993
2021-08-23	1,900	2,002	1,885	2,002	671,500	2,002
2021-08-20	1,775	1,875	1,745	1,860	486,300	1,860
2021-08-19	1,810	1,864	1,725	1,759	606,800	1,759
2021-08-18	1,632	1,875	1,620	1,833	1,268,400	1,833
2021-08-17	1,601	1,660	1,510	1,617	459,400	1,617
2021-08-16	1,651	1,708	1,436	1,461	518,300	1,461
2021-08-13	1,612	1,650	1,575	1,604	140,600	1,604
2021-08-12	1,548	1,613	1,547	1,589	92,300	1,589
2021-08-11	1,558	1,570	1,548	1,550	16,900	1,550
2021-08-10	1,545	1,569	1,520	1,566	30,300	1,566
2021-08-06	1,539	1,569	1,524	1,545	43,000	1,545
2021-08-05	1,530	1,549	1,511	1,549	23,900	1,549
2021-08-04	1,533	1,549	1,498	1,516	49,000	1,516
2021-08-03	1,531	1,540	1,501	1,508	11,900	1,508
2021-08-02	1,525	1,542	1,501	1,541	26,000	1,541
2021-07-30	1,535	1,542	1,485	1,505	44,700	1,505
2021-07-29	1,520	1,544	1,515	1,529	26,500	1,529
2021-07-28	1,515	1,517	1,490	1,500	15,900	1,500
2021-07-27	1,523	1,529	1,504	1,523	12,200	1,523
2021-07-26	1,548	1,548	1,517	1,522	11,000	1,522
2021-07-21	1,500	1,543	1,500	1,523	35,100	1,523
2021-07-20	1,513	1,513	1,479	1,483	20,200	1,483
2021-07-19	1,526	1,537	1,505	1,514	21,700	1,514
2021-07-16	1,515	1,567	1,500	1,547	51,100	1,547
2021-07-15	1,545	1,549	1,513	1,516	20,200	1,516
2021-07-14	1,520	1,560	1,509	1,542	60,200	1,542
2021-07-13	1,510	1,540	1,506	1,516	18,900	1,516
2021-07-12	1,537	1,547	1,509	1,515	32,200	1,515
2021-07-09	1,451	1,539	1,441	1,537	66,500	1,537
2021-07-08	1,490	1,490	1,451	1,466	17,700	1,466
2021-07-07	1,467	1,496	1,450	1,490	28,900	1,490
2021-07-06	1,531	1,549	1,470	1,476	60,300	1,476
2021-07-05	1,509	1,554	1,486	1,550	84,400	1,550
2021-07-02	1,500	1,524	1,481	1,510	60,000	1,510
2021-07-01	1,509	1,529	1,491	1,512	41,800	1,512
2021-06-30	1,490	1,537	1,481	1,518	70,100	1,518
2021-06-29	1,503	1,508	1,482	1,490	33,900	1,490
2021-06-28	1,440	1,512	1,424	1,498	110,300	1,498
2021-06-25	1,345	1,422	1,337	1,421	85,900	1,421
2021-06-24	1,317	1,333	1,310	1,332	13,600	1,332
2021-06-23	1,347	1,347	1,309	1,312	21,400	1,312
2021-06-22	1,314	1,350	1,312	1,333	42,700	1,333
2021-06-21	1,299	1,315	1,278	1,297	28,200	1,297
2021-06-18	1,338	1,338	1,311	1,314	33,600	1,314
2021-06-17	1,365	1,365	1,325	1,343	39,500	1,343
2021-06-16	1,381	1,397	1,362	1,367	25,000	1,367
2021-06-15	1,376	1,404	1,373	1,393	38,600	1,393
2021-06-14	1,392	1,397	1,366	1,384	57,200	1,384
2021-06-11	1,400	1,414	1,345	1,351	69,600	1,351
2021-06-10	1,417	1,426	1,381	1,392	43,700	1,392
2021-06-09	1,448	1,465	1,414	1,429	32,100	1,429
2021-06-08	1,418	1,467	1,409	1,442	68,100	1,442
2021-06-07	1,410	1,420	1,388	1,413	42,400	1,413
2021-06-04	1,429	1,429	1,365	1,380	75,000	1,380
2021-06-03	1,400	1,445	1,398	1,423	88,400	1,423
2021-06-02	1,469	1,475	1,396	1,399	134,000	1,399
2021-06-01	1,520	1,553	1,446	1,469	185,200	1,469
2021-05-31	1,581	1,620	1,504	1,541	520,200	1,541
2021-05-28	1,479	1,500	1,449	1,493	138,000	1,493
2021-05-27	1,439	1,477	1,418	1,476	119,100	1,476
2021-05-26	1,424	1,448	1,401	1,448	93,100	1,448
2021-05-25	1,394	1,448	1,382	1,410	142,700	1,410
2021-05-24	1,350	1,425	1,340	1,408	203,300	1,408
2021-05-21	1,263	1,325	1,251	1,311	50,700	1,311
2021-05-20	1,270	1,288	1,242	1,261	24,400	1,261
2021-05-19	1,229	1,297	1,229	1,280	57,700	1,280
2021-05-18	1,214	1,238	1,193	1,236	57,700	1,236
2021-05-17	1,266	1,266	1,187	1,213	89,600	1,213
2021-05-14	1,283	1,285	1,250	1,266	60,700	1,266
2021-05-13	1,331	1,353	1,281	1,283	100,200	1,283
2021-05-12	1,394	1,484	1,331	1,356	277,200	1,356
2021-05-11	1,367	1,404	1,360	1,391	86,900	1,391
2021-05-10	1,301	1,488	1,295	1,397	439,600	1,397
2021-05-07	1,334	1,334	1,297	1,301	48,100	1,301
2021-05-06	1,350	1,350	1,305	1,320	70,100	1,320
2021-04-30	1,335	1,396	1,313	1,319	146,500	1,319
2021-04-28	1,355	1,355	1,295	1,340	128,100	1,340
2021-04-27	1,280	1,356	1,260	1,356	149,100	1,356
2021-04-26	1,329	1,332	1,250	1,250	78,000	1,250
2021-04-23	1,223	1,319	1,215	1,286	122,000	1,286
2021-04-22	1,220	1,242	1,210	1,210	19,000	1,210
2021-04-21	1,235	1,235	1,212	1,225	33,500	1,225
2021-04-20	1,240	1,260	1,230	1,238	33,800	1,238
2021-04-19	1,255	1,267	1,243	1,256	28,300	1,256
2021-04-16	1,263	1,274	1,251	1,255	15,200	1,255
2021-04-15	1,280	1,280	1,256	1,268	23,000	1,268
2021-04-14	1,247	1,277	1,231	1,277	24,700	1,277
2021-04-13	1,225	1,250	1,222	1,247	23,800	1,247
2021-04-12	1,230	1,235	1,214	1,214	9,300	1,214
2021-04-09	1,227	1,243	1,226	1,236	14,600	1,236
2021-04-08	1,264	1,264	1,220	1,238	39,600	1,238
2021-04-07	1,278	1,284	1,253	1,263	25,000	1,263
2021-04-06	1,262	1,299	1,249	1,278	44,300	1,278
2021-04-05	1,260	1,263	1,248	1,260	18,500	1,260
2021-04-02	1,268	1,269	1,246	1,250	25,200	1,250
2021-04-01	1,230	1,279	1,230	1,268	50,800	1,268
2021-03-31	1,244	1,248	1,225	1,228	11,700	1,228
2021-03-30	1,274	1,274	1,180	1,214	28,400	1,214
2021-03-29	1,260	1,284	1,252	1,267	30,500	1,267
2021-03-26	1,241	1,271	1,238	1,269	21,600	1,269
2021-03-25	1,205	1,250	1,202	1,250	15,100	1,250
2021-03-24	1,247	1,247	1,210	1,214	33,400	1,214
2021-03-23	1,283	1,286	1,248	1,248	30,500	1,248
2021-03-22	1,285	1,310	1,267	1,286	28,600	1,286
2021-03-19	1,297	1,307	1,283	1,283	15,100	1,283
2021-03-18	1,299	1,315	1,293	1,297	25,500	1,297
2021-03-17	1,281	1,310	1,268	1,282	27,600	1,282
2021-03-16	1,265	1,280	1,251	1,279	17,800	1,279
2021-03-15	1,303	1,306	1,247	1,255	37,300	1,255
2021-03-12	1,300	1,325	1,280	1,290	69,900	1,290
2021-03-11	1,240	1,277	1,240	1,265	32,700	1,265
2021-03-10	1,201	1,252	1,201	1,236	45,200	1,236
2021-03-09	1,169	1,225	1,130	1,198	62,300	1,198
2021-03-08	1,148	1,180	1,137	1,147	38,600	1,147
2021-03-05	1,110	1,150	1,089	1,137	161,500	1,137
2021-03-04	1,236	1,245	1,163	1,190	73,900	1,190
2021-03-03	1,272	1,272	1,223	1,236	49,600	1,236
2021-03-02	1,293	1,300	1,261	1,272	36,100	1,272
2021-03-01	1,272	1,277	1,261	1,264	28,400	1,264
2021-02-26	1,260	1,300	1,260	1,274	38,900	1,274
2021-02-25	1,293	1,310	1,280	1,287	77,500	1,287
2021-02-24	1,301	1,310	1,268	1,292	44,300	1,292
2021-02-22	1,305	1,317	1,296	1,298	35,300	1,298
2021-02-19	1,287	1,340	1,260	1,300	69,300	1,300
2021-02-18	1,345	1,351	1,280	1,288	137,800	1,288
2021-02-17	1,402	1,419	1,338	1,348	133,000	1,348
2021-02-16	1,475	1,475	1,400	1,403	153,200	1,403
2021-02-15	1,430	1,479	1,391	1,479	220,400	1,479
2021-02-12	1,500	1,535	1,484	1,530	92,300	1,530
2021-02-10	1,478	1,496	1,478	1,484	41,900	1,484
2021-02-09	1,496	1,496	1,475	1,483	55,300	1,483
2021-02-08	1,520	1,520	1,489	1,496	51,400	1,496
2021-02-05	1,509	1,520	1,503	1,520	47,700	1,520
2021-02-04	1,511	1,530	1,504	1,509	49,400	1,509
2021-02-03	1,515	1,535	1,504	1,509	44,700	1,509
2021-02-02	1,519	1,530	1,502	1,515	25,900	1,515
2021-02-01	1,465	1,507	1,450	1,500	69,500	1,500
2021-01-29	1,541	1,550	1,468	1,482	139,300	1,482
2021-01-28	1,531	1,561	1,515	1,537	76,600	1,537
2021-01-27	1,565	1,593	1,555	1,571	54,600	1,571
2021-01-26	1,610	1,615	1,560	1,562	90,700	1,562
2021-01-25	1,618	1,652	1,610	1,615	123,500	1,615
2021-01-22	1,560	1,623	1,541	1,596	203,500	1,596
2021-01-21	1,563	1,575	1,522	1,548	80,200	1,548
2021-01-20	1,542	1,573	1,539	1,568	60,100	1,568
2021-01-19	1,564	1,565	1,539	1,542	44,900	1,542
2021-01-18	1,510	1,575	1,510	1,568	98,000	1,568
2021-01-15	1,522	1,540	1,510	1,517	98,300	1,517
2021-01-14	1,565	1,565	1,502	1,505	141,600	1,505
2021-01-13	1,646	1,647	1,552	1,568	217,200	1,568
2021-01-12	1,630	1,659	1,601	1,644	155,800	1,644
2021-01-08	1,590	1,647	1,581	1,595	147,700	1,595
2021-01-07	1,601	1,615	1,573	1,579	101,300	1,579
2021-01-06	1,580	1,627	1,576	1,592	116,300	1,592
2021-01-05	1,573	1,614	1,560	1,576	175,900	1,576
2021-01-04	1,493	1,623	1,472	1,599	388,500	1,599

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