6334 明治機械(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-2829529828528517,0002,850
1984-12-272902982862989,0002,980
1984-12-2628629028628611,0002,860
1984-12-2528628928528614,0002,860
1984-12-2429029128528522,0002,850
1984-12-2229029029029014,0002,900
1984-12-2129029829029826,0002,980
1984-12-2029129128628620,0002,860
1984-12-1929029628528599,0002,850
1984-12-1828429028029040,0002,900
1984-12-1728528528028051,0002,800
1984-12-1528028528028548,0002,850
1984-12-1328128328028045,0002,800
1984-12-1228628628128127,0002,810
1984-12-1128128528128516,0002,850
1984-12-1028929028128132,0002,810
1984-12-0728028527928030,0002,800
1984-12-062802802782788,0002,780
1984-12-0528028027527537,0002,750
1984-12-0429029028228526,0002,850
1984-12-0328029028029036,0002,900
1984-12-0128128228028219,0002,820
1984-11-3029029028228217,0002,820
1984-11-2928129028129024,0002,900
1984-11-2828128228128118,0002,810
1984-11-2729029028028118,0002,810
1984-11-2629029028229022,0002,900
1984-11-242962962902906,0002,900
1984-11-2229929929329721,0002,970
1984-11-2129530029530018,0003,000
1984-11-2029029429029323,0002,930
1984-11-1928028628028191,0002,810
1984-11-1729529528028056,0002,800
1984-11-1629830429829921,0002,990
1984-11-1530530529529527,0002,950
1984-11-1430030529830539,0003,050
1984-11-1330431029829868,0002,980
1984-11-1231031030030967,0003,090
1984-11-0930030329529599,0002,950
1984-11-0829029929029969,0002,990
1984-11-0730731029029075,0002,900
1984-11-06315315306306118,0003,060
1984-11-05299315295300125,0003,000
1984-11-02289300286295118,0002,950
1984-11-0129329329029011,0002,900
1984-10-3129929929529535,0002,950
1984-10-3028929528029572,0002,950
1984-10-2930030528528587,0002,850
1984-10-2730030029329833,0002,980
1984-10-2629030028930077,0003,000
1984-10-2529529528329561,0002,950
1984-10-2428429828329838,0002,980
1984-10-2328328527828338,0002,830
1984-10-2227328027328021,0002,800
1984-10-2026827626827612,0002,760
1984-10-1927127126927021,0002,700
1984-10-1826726826626822,0002,680
1984-10-1726626726526717,0002,670
1984-10-1626827026326419,0002,640
1984-10-1527127126826814,0002,680
1984-10-1226426826426817,0002,680
1984-10-1125525625525522,0002,550
1984-10-0926526525525530,0002,550
1984-10-082652652652655,0002,650
1984-10-0626626626526512,0002,650
1984-10-0526626626626625,0002,660
1984-10-0425526625326619,0002,660
1984-10-0325425825325313,0002,530
1984-10-0225626025325326,0002,530
1984-10-0125325825325319,0002,530
1984-09-2926026025025029,0002,500
1984-09-2826026025525521,0002,550
1984-09-2725526025125129,0002,510
1984-09-2627027025025035,0002,500
1984-09-2526827026826816,0002,680
1984-09-2227027227027013,0002,700
1984-09-2127027227027013,0002,700
1984-09-2026526826526811,0002,680
1984-09-1925526625526530,0002,650
1984-09-1827327326426436,0002,640
1984-09-1728028327327338,0002,730
1984-09-1428028027327837,0002,780
1984-09-1328028027327370,0002,730
1984-09-1228529028028056,0002,800
1984-09-1129029428528887,0002,880
1984-09-1028229828029277,0002,920
1984-09-0729029027227388,0002,730
1984-09-06300303278295109,0002,950
1984-09-05315319303305310,0003,050
1984-09-04320330305305734,0003,050
1984-09-03290314286314642,0003,140
1984-09-01270280270275211,0002,750
1984-08-31269270262270155,0002,700
1984-08-3025326925326566,0002,650
1984-08-2925125324525345,0002,530
1984-08-2826026024524880,0002,480
1984-08-2726926926126390,0002,630
1984-08-25274275265272167,0002,720
1984-08-24265275265269367,0002,690
1984-08-23245268245260201,0002,600
1984-08-2224124524124512,0002,450
1984-08-2124924924024640,0002,460
1984-08-2025125525025024,0002,500
1984-08-1825025825025285,0002,520
1984-08-1724025024024991,0002,490
1984-08-1623524023524012,0002,400
1984-08-1523724023724013,0002,400
1984-08-142222222222221,0002,220
1984-08-132252252252256,0002,250
1984-08-102202202202208,0002,200
1984-08-092202202202207,0002,200
1984-08-082292302222309,0002,300
1984-08-0722423022223011,0002,300
1984-08-042152152152159,0002,150
1984-08-0223023022623014,0002,300
1984-08-012212302212306,0002,300
1984-07-3022722722122110,0002,210
1984-07-282282282272273,0002,270
1984-07-272272272272272,0002,270
1984-07-262272282272278,0002,270
1984-07-252272272272277,0002,270
1984-07-242302302272274,0002,270
1984-07-232312312302303,0002,300
1984-07-212262302262307,0002,300
1984-07-202352352292297,0002,290
1984-07-1924024023824032,0002,400
1984-07-1824824923923946,0002,390
1984-07-1723025122125187,0002,510
1984-07-1622522522222528,0002,250
1984-07-1322422422422410,0002,240
1984-07-1122422522422416,0002,240
1984-07-1022522522222413,0002,240
1984-07-092252262252265,0002,260
1984-07-0622522522022017,0002,200
1984-07-052332332302304,0002,300
1984-07-042272302272308,0002,300
1984-07-0323123122923013,0002,300
1984-07-0223023222723017,0002,300
1984-06-302282282282283,0002,280
1984-06-2922822822522521,0002,250
1984-06-282292292282287,0002,280
1984-06-2622622622222213,0002,220
1984-06-2522122522122515,0002,250
1984-06-232212212212215,0002,210
1984-06-222202202202204,0002,200
1984-06-2122122222022028,0002,200
1984-06-202202212202217,0002,210
1984-06-162202202202206,0002,200
1984-06-152212212212214,0002,210
1984-06-142242262242267,0002,260
1984-06-132232232212213,0002,210
1984-06-122222252222238,0002,230
1984-06-112212212212217,0002,210
1984-06-082202232202217,0002,210
1984-06-0722222222022018,0002,200
1984-06-062232232232231,0002,230
1984-06-042252252252252,0002,250
1984-06-022252252252251,0002,250
1984-06-0122122222122110,0002,210
1984-05-312302302222223,0002,220
1984-05-302302332302335,0002,330
1984-05-292272302212307,0002,300
1984-05-282302302302303,0002,300
1984-05-262212212212213,0002,210
1984-05-2422022022022016,0002,200
1984-05-232252252212218,0002,210
1984-05-222252252222259,0002,250
1984-05-212302302252257,0002,250
1984-05-182382382342346,0002,340
1984-05-172392392392398,0002,390
1984-05-1624524924524920,0002,490
1984-05-1523425023425023,0002,500
1984-05-1425025023223247,0002,320
1984-05-1123025123025041,0002,500
1984-05-1023023523023515,0002,350
1984-05-0922623022622910,0002,290
1984-05-0822622622522626,0002,260
1984-05-072252262252264,0002,260
1984-05-042272302272276,0002,270
1984-05-012252252252252,0002,250
1984-04-282252302252257,0002,250
1984-04-272252252252253,0002,250
1984-04-262252302252302,0002,300
1984-04-2522522522222221,0002,220
1984-04-232252252252255,0002,250
1984-04-212232252232255,0002,250
1984-04-2022222522122112,0002,210
1984-04-1922823021922114,0002,210
1984-04-1823023022822814,0002,280
1984-04-1723023022923011,0002,300
1984-04-1623123423023012,0002,300
1984-04-1324024023123240,0002,320
1984-04-122312332312336,0002,330
1984-04-1123124023123118,0002,310
1984-04-1023223623123518,0002,350
1984-04-092412412312318,0002,310
1984-04-072312312312313,0002,310
1984-04-0623023123023121,0002,310
1984-04-052322322302306,0002,300
1984-04-0423123122923015,0002,300
1984-04-0322923122923013,0002,300
1984-04-0222923122923135,0002,310
1984-03-3124024124024130,0002,410
1984-03-3024124124024123,0002,410
1984-03-2924124624124116,0002,410
1984-03-282412412412413,0002,410
1984-03-2724025024025032,0002,500
1984-03-2624124424024020,0002,400
1984-03-2424124424024011,0002,400
1984-03-2324224724124114,0002,410
1984-03-2225225224024138,0002,410
1984-03-2124524524224220,0002,420
1984-03-1924124124024023,0002,400
1984-03-1624724824024025,0002,400
1984-03-1524724724624712,0002,470
1984-03-1424525024524819,0002,480
1984-03-1326126224525038,0002,500
1984-03-1225426425426422,0002,640
1984-03-0926226225225235,0002,520
1984-03-0826526526126180,0002,610
1984-03-0726026526026166,0002,610
1984-03-0626026025425957,0002,590
1984-03-0524125023925021,0002,500
1984-03-0323823823823840,0002,380
1984-03-0224224224024014,0002,400
1984-03-0124124624124212,0002,420
1984-02-2925125125025024,0002,500
1984-02-2824424824024829,0002,480
1984-02-2724324324024031,0002,400
1984-02-2424424424324311,0002,430
1984-02-2324924924424816,0002,480
1984-02-2224625024125015,0002,500
1984-02-2125025023723728,0002,370
1984-02-2025025525025423,0002,540
1984-02-1825525625525618,0002,560
1984-02-1725925925425444,0002,540
1984-02-1625526025526014,0002,600
1984-02-1525525625525619,0002,560
1984-02-1426026025325545,0002,550
1984-02-1326026225125133,0002,510
1984-02-1026326325726372,0002,630
1984-02-09273275263265134,0002,650
1984-02-08263275260269342,0002,690
1984-02-07252259251258108,0002,580
1984-02-0625525525025068,0002,500
1984-02-0425025024525047,0002,500
1984-02-03246249236236134,0002,360
1984-02-0223524623124657,0002,460
1984-02-0123623723023024,0002,300
1984-01-3124424524024021,0002,400
1984-01-3024824824024535,0002,450
1984-01-2824324423824365,0002,430
1984-01-2723123723123262,0002,320
1984-01-2623023422823059,0002,300
1984-01-2523323322722765,0002,270
1984-01-2423223423023235,0002,320
1984-01-2323223222622926,0002,290
1984-01-2123723722722847,0002,280
1984-01-2023623623523523,0002,350
1984-01-192402412402409,0002,400
1984-01-1823724023524023,0002,400
1984-01-1723623723623713,0002,370
1984-01-1323223923223819,0002,380
1984-01-122302352302358,0002,350
1984-01-1123223223023019,0002,300
1984-01-102352352302357,0002,350
1984-01-0924324324324315,0002,430
1984-01-072292292292297,0002,290
1984-01-0623523522622633,0002,260
1984-01-0523023723023016,0002,300
1984-01-042322372312375,0002,370

分割・併合履歴 : [2011-07-27]1株→0.1株