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
2022-10-0325725724625520,700255
2022-09-302522562502526,500252
2022-09-2925026025025745,400257
2022-09-2826726724324973,000249
2022-09-2725525724925315,000253
2022-09-2625226125025517,000255
2022-09-2224925624925214,300252
2022-09-2125825824925019,200250
2022-09-202552582522567,500256
2022-09-1626626625325326,700253
2022-09-1526426726026320,500263
2022-09-1426126926126511,200265
2022-09-1326927126627031,700270
2022-09-1227027126627010,600270
2022-09-0926727026427010,100270
2022-09-0826026526026120,400261
2022-09-0727227226126120,100261
2022-09-0626427126226923,700269
2022-09-0526226825726515,200265
2022-09-0226927226026320,200263
2022-09-0127327326326654,800266
2022-08-3127827827227311,800273
2022-08-3027828027027865,300278
2022-08-2927928327228059,100280
2022-08-2628628628028366,500283
2022-08-2528128527628378,500283
2022-08-2427828327228192,600281
2022-08-2327528526727899,700278
2022-08-22273279269275112,200275
2022-08-19264284264281358,000281
2022-08-18260268255264137,000264
2022-08-17253269253264373,200264
2022-08-162552772492531,068,500253
2022-08-1524125123924887,400248
2022-08-12235248233243252,300243
2022-08-1023823823023177,000231
2022-08-09234238230238101,800238
2022-08-0823624023223493,000234
2022-08-0523523823423555,700235
2022-08-0423924023423763,600237
2022-08-0323723823523637,000236
2022-08-0224124123623759,700237
2022-08-0123624123623973,500239
2022-07-2923624223523567,300235
2022-07-2823623823323580,300235
2022-07-2723724023623640,000236
2022-07-2623723823323543,400235
2022-07-2523624223623980,900239
2022-07-2223323823323644,900236
2022-07-2123223623223329,500233
2022-07-2023523523223437,700234
2022-07-1923523623123280,400232
2022-07-1523823823423651,800236
2022-07-1423624023324065,900240
2022-07-13241242234236102,900236
2022-07-12254271239241364,400241
2022-07-1124424523823853,200238
2022-07-0823424323424076,900240
2022-07-0723723823023785,700237
2022-07-06240241230239106,400239
2022-07-0524624624124559,800245
2022-07-0424024824024751,700247
2022-07-0124825023923985,500239
2022-06-3025826024824842,700248
2022-06-2925626025625830,200258
2022-06-28257262253258124,700258
2022-06-2724325424325374,000253
2022-06-2423924523724229,500242
2022-06-2324624823623964,900239
2022-06-2225025324424553,100245
2022-06-21236259236254186,700254
2022-06-2023224323223361,400233
2022-06-1724524723623795,000237
2022-06-1624825124524940,700249
2022-06-1524825124324627,800246
2022-06-1425025124424879,300248
2022-06-1325425725125342,200253
2022-06-1025425824925563,300255
2022-06-0926226325525773,200257
2022-06-08249263248258156,900258
2022-06-07253258246250167,600250
2022-06-0624225324225397,700253
2022-06-0324224723824685,800246
2022-06-0223424223224292,200242
2022-06-0123124122823785,200237
2022-05-3123223222623151,100231
2022-05-3022823422623248,500232
2022-05-2723123122822836,900228
2022-05-2622423222423259,400232
2022-05-25233233224226111,200226
2022-05-2424124123223384,900233
2022-05-23239249236241212,500241
2022-05-20237249233243251,100243
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