6334 明治機械(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-19245252236236392,400236
2022-05-18230256228250839,500250
2022-05-17229230222228131,400228
2022-05-16235238226228289,800228
2022-05-1321922421522294,400222
2022-05-1222022321621892,900218
2022-05-1122022721622294,800222
2022-05-1021422021121969,200219
2022-05-09220220215215103,600215
2022-05-06227228221225101,400225
2022-05-0222222722222468,300224
2022-04-28226232223223157,100223
2022-04-27235239223226398,400226
2022-04-262352672272401,641,200240
2022-04-25238258230235716,300235
2022-04-222622752422461,004,100246
2022-04-212903192562655,442,900265
2022-04-203283492822827,846,100282
2022-04-192292942212805,701,700280
2022-04-182122472062141,975,200214
2022-04-1520920920420612,000206
2022-04-1420920920420734,200207
2022-04-1320420920220750,100207
2022-04-1220620620120250,400202
2022-04-1121021020320549,500205
2022-04-0820821020520742,800207
2022-04-0720521220220593,500205
2022-04-0620520520320512,000205
2022-04-0520520620220653,300206
2022-04-0420620620220414,100204
2022-04-0120320520120431,600204
2022-03-3120320420120341,100203
2022-03-3020620620220337,500203
2022-03-2920420620320435,800204
2022-03-2820720820320449,300204
2022-03-2520520620020667,100206
2022-03-2420620620220564,100205
2022-03-2320520820320573,100205
2022-03-22207207202203140,200203
2022-03-1820821420520794,500207
2022-03-17207210203207140,800207
2022-03-16208230203203578,000203
2022-03-1520320820020191,900201
2022-03-1420420520120440,700204
2022-03-11205206199201140,900201
2022-03-1020520920320553,700205
2022-03-09202219202203152,300203
2022-03-0820020820020398,900203
2022-03-07201207199201123,500201
2022-03-04206208201201139,600201
2022-03-03213231206208369,200208
2022-03-02231232205207332,600207
2022-03-01239243229230178,700230
2022-02-28227240220234320,200234
2022-02-25258260232233611,400233
2022-02-242662882242402,484,400240
2022-02-221982401982353,202,100235
2022-02-21196201190191108,800191
2022-02-1820320419920054,500200
2022-02-1721021020320551,000205
2022-02-1620921620820841,900208
2022-02-1520721320120752,100207
2022-02-1420921220320968,500209
2022-02-1021722221421463,700214
2022-02-0921522320621381,600213
2022-02-08228228214217133,500217
2022-02-0723724022522895,700228
2022-02-04245245225236160,100236
2022-02-0324324824024589,200245
2022-02-02234249231243227,100243
2022-02-01221241221234221,200234
2022-01-31233237220222163,400222
2022-01-28228243228236246,000236
2022-01-27228246221229598,900229
2022-01-262222702222281,481,800228
2022-01-25241244220225419,400225
2022-01-24254265245247368,000247
2022-01-21285293260270816,300270
2022-01-202522942452882,087,800288
2022-01-192313112162633,195,000263
2022-01-1824024023023277,700232
2022-01-17268269236236222,800236
2022-01-14263272256272294,500272
2022-01-13279288270279409,400279
2022-01-12262283256282675,200282
2022-01-11265284260284606,600284
2022-01-072973582502923,953,900292
2022-01-062213092153003,817,100300
2022-01-05188229188229618,500229
2022-01-0418118217817915,000179

分割・併合履歴 : [2011-07-27]1株→0.1株