6334 明治機械(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 255 | 255 | 255 | 255 | 41,000 | 2,550 |
| 1985-12-27 | 259 | 260 | 257 | 260 | 11,000 | 2,600 |
| 1985-12-26 | 260 | 260 | 259 | 259 | 6,000 | 2,590 |
| 1985-12-25 | 256 | 261 | 256 | 261 | 8,000 | 2,610 |
| 1985-12-24 | 257 | 257 | 255 | 255 | 9,000 | 2,550 |
| 1985-12-23 | 260 | 261 | 260 | 260 | 13,000 | 2,600 |
| 1985-12-21 | 260 | 264 | 260 | 264 | 11,000 | 2,640 |
| 1985-12-20 | 270 | 270 | 260 | 270 | 20,000 | 2,700 |
| 1985-12-19 | 263 | 263 | 260 | 261 | 36,000 | 2,610 |
| 1985-12-18 | 264 | 264 | 262 | 263 | 11,000 | 2,630 |
| 1985-12-17 | 260 | 260 | 260 | 260 | 11,000 | 2,600 |
| 1985-12-16 | 270 | 270 | 265 | 265 | 14,000 | 2,650 |
| 1985-12-13 | 272 | 275 | 263 | 265 | 24,000 | 2,650 |
| 1985-12-12 | 280 | 280 | 272 | 272 | 11,000 | 2,720 |
| 1985-12-11 | 270 | 270 | 270 | 270 | 23,000 | 2,700 |
| 1985-12-10 | 276 | 276 | 275 | 275 | 14,000 | 2,750 |
| 1985-12-09 | 273 | 276 | 273 | 276 | 4,000 | 2,760 |
| 1985-12-07 | 272 | 272 | 272 | 272 | 3,000 | 2,720 |
| 1985-12-06 | 273 | 273 | 270 | 270 | 13,000 | 2,700 |
| 1985-12-05 | 280 | 285 | 280 | 285 | 10,000 | 2,850 |
| 1985-12-04 | 265 | 272 | 265 | 272 | 31,000 | 2,720 |
| 1985-12-03 | 265 | 265 | 265 | 265 | 9,000 | 2,650 |
| 1985-12-02 | 263 | 263 | 263 | 263 | 6,000 | 2,630 |
| 1985-11-30 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 1985-11-29 | 261 | 261 | 261 | 261 | 17,000 | 2,610 |
| 1985-11-28 | 261 | 265 | 260 | 261 | 17,000 | 2,610 |
| 1985-11-27 | 261 | 263 | 260 | 260 | 21,000 | 2,600 |
| 1985-11-26 | 265 | 265 | 260 | 260 | 6,000 | 2,600 |
| 1985-11-25 | 261 | 265 | 261 | 265 | 15,000 | 2,650 |
| 1985-11-22 | 266 | 274 | 266 | 274 | 4,000 | 2,740 |
| 1985-11-21 | 270 | 270 | 270 | 270 | 10,000 | 2,700 |
| 1985-11-20 | 271 | 279 | 265 | 265 | 38,000 | 2,650 |
| 1985-11-19 | 275 | 279 | 271 | 273 | 22,000 | 2,730 |
| 1985-11-18 | 272 | 275 | 272 | 275 | 7,000 | 2,750 |
| 1985-11-16 | 272 | 272 | 271 | 271 | 7,000 | 2,710 |
| 1985-11-15 | 274 | 274 | 271 | 271 | 4,000 | 2,710 |
| 1985-11-13 | 271 | 275 | 271 | 272 | 18,000 | 2,720 |
| 1985-11-12 | 273 | 276 | 270 | 270 | 14,000 | 2,700 |
| 1985-11-11 | 285 | 285 | 270 | 270 | 7,000 | 2,700 |
| 1985-11-08 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1985-11-07 | 286 | 290 | 285 | 285 | 11,000 | 2,850 |
| 1985-11-06 | 290 | 290 | 285 | 285 | 8,000 | 2,850 |
| 1985-11-05 | 283 | 285 | 283 | 285 | 3,000 | 2,850 |
| 1985-11-02 | 285 | 285 | 281 | 281 | 6,000 | 2,810 |
| 1985-11-01 | 285 | 285 | 275 | 275 | 10,000 | 2,750 |
| 1985-10-30 | 276 | 290 | 276 | 285 | 15,000 | 2,850 |
| 1985-10-29 | 290 | 290 | 276 | 276 | 11,000 | 2,760 |
| 1985-10-28 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 1985-10-26 | 290 | 290 | 282 | 282 | 19,000 | 2,820 |
| 1985-10-25 | 298 | 298 | 290 | 290 | 25,000 | 2,900 |
| 1985-10-24 | 298 | 299 | 291 | 291 | 68,000 | 2,910 |
| 1985-10-23 | 303 | 304 | 298 | 298 | 68,000 | 2,980 |
| 1985-10-22 | 305 | 310 | 305 | 307 | 97,000 | 3,070 |
| 1985-10-21 | 322 | 324 | 305 | 310 | 123,000 | 3,100 |
| 1985-10-19 | 320 | 325 | 315 | 323 | 228,000 | 3,230 |
| 1985-10-18 | 298 | 325 | 289 | 310 | 288,000 | 3,100 |
| 1985-10-17 | 310 | 310 | 295 | 300 | 100,000 | 3,000 |
| 1985-10-16 | 298 | 310 | 289 | 310 | 261,000 | 3,100 |
| 1985-10-15 | 276 | 290 | 276 | 290 | 77,000 | 2,900 |
| 1985-10-14 | 259 | 274 | 259 | 274 | 8,000 | 2,740 |
| 1985-10-11 | 270 | 270 | 256 | 256 | 20,000 | 2,560 |
| 1985-10-09 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 1985-10-08 | 279 | 279 | 275 | 275 | 10,000 | 2,750 |
| 1985-10-07 | 277 | 280 | 275 | 275 | 19,000 | 2,750 |
| 1985-10-05 | 280 | 280 | 280 | 280 | 6,000 | 2,800 |
| 1985-10-04 | 280 | 283 | 278 | 280 | 37,000 | 2,800 |
| 1985-10-03 | 283 | 283 | 271 | 283 | 36,000 | 2,830 |
| 1985-10-02 | 270 | 283 | 270 | 283 | 38,000 | 2,830 |
| 1985-10-01 | 274 | 274 | 260 | 260 | 23,000 | 2,600 |
| 1985-09-30 | 261 | 280 | 261 | 275 | 31,000 | 2,750 |
| 1985-09-27 | 253 | 253 | 253 | 253 | 10,000 | 2,530 |
| 1985-09-26 | 255 | 255 | 253 | 253 | 6,000 | 2,530 |
| 1985-09-21 | 253 | 253 | 253 | 253 | 2,000 | 2,530 |
| 1985-09-20 | 260 | 260 | 255 | 255 | 4,000 | 2,550 |
| 1985-09-19 | 266 | 266 | 255 | 260 | 14,000 | 2,600 |
| 1985-09-10 | 273 | 273 | 265 | 270 | 3,000 | 2,700 |
| 1985-09-09 | 275 | 275 | 274 | 275 | 6,000 | 2,750 |
| 1985-09-07 | 264 | 268 | 260 | 268 | 7,000 | 2,680 |
| 1985-09-06 | 264 | 264 | 264 | 264 | 2,000 | 2,640 |
| 1985-09-05 | 266 | 266 | 265 | 265 | 4,000 | 2,650 |
| 1985-09-04 | 268 | 268 | 265 | 266 | 5,000 | 2,660 |
| 1985-09-03 | 277 | 277 | 268 | 268 | 7,000 | 2,680 |
| 1985-09-02 | 276 | 280 | 276 | 276 | 9,000 | 2,760 |
| 1985-08-30 | 258 | 259 | 258 | 259 | 4,000 | 2,590 |
| 1985-08-29 | 253 | 254 | 252 | 254 | 7,000 | 2,540 |
| 1985-08-27 | 251 | 255 | 251 | 255 | 12,000 | 2,550 |
| 1985-08-21 | 255 | 255 | 255 | 255 | 5,000 | 2,550 |
| 1985-08-19 | 251 | 252 | 251 | 252 | 3,000 | 2,520 |
| 1985-08-17 | 255 | 255 | 250 | 250 | 5,000 | 2,500 |
| 1985-08-16 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 1985-08-15 | 255 | 256 | 255 | 256 | 2,000 | 2,560 |
| 1985-08-13 | 255 | 255 | 255 | 255 | 5,000 | 2,550 |
| 1985-08-12 | 255 | 255 | 250 | 250 | 9,000 | 2,500 |
| 1985-08-09 | 255 | 255 | 255 | 255 | 7,000 | 2,550 |
| 1985-08-08 | 257 | 257 | 257 | 257 | 4,000 | 2,570 |
| 1985-08-07 | 257 | 260 | 257 | 257 | 12,000 | 2,570 |
| 1985-08-06 | 256 | 256 | 256 | 256 | 1,000 | 2,560 |
| 1985-08-03 | 261 | 261 | 252 | 252 | 5,000 | 2,520 |
| 1985-08-02 | 255 | 261 | 251 | 251 | 18,000 | 2,510 |
| 1985-08-01 | 255 | 256 | 255 | 255 | 11,000 | 2,550 |
| 1985-07-31 | 260 | 260 | 255 | 255 | 23,000 | 2,550 |
| 1985-07-30 | 261 | 261 | 260 | 260 | 15,000 | 2,600 |
| 1985-07-29 | 261 | 261 | 261 | 261 | 2,000 | 2,610 |
| 1985-07-27 | 262 | 270 | 260 | 260 | 14,000 | 2,600 |
| 1985-07-26 | 261 | 265 | 261 | 265 | 2,000 | 2,650 |
| 1985-07-25 | 257 | 265 | 257 | 258 | 13,000 | 2,580 |
| 1985-07-24 | 260 | 260 | 255 | 255 | 18,000 | 2,550 |
| 1985-07-23 | 255 | 260 | 255 | 260 | 12,000 | 2,600 |
| 1985-07-22 | 265 | 265 | 259 | 260 | 12,000 | 2,600 |
| 1985-07-20 | 271 | 271 | 270 | 270 | 3,000 | 2,700 |
| 1985-07-19 | 256 | 272 | 256 | 272 | 19,000 | 2,720 |
| 1985-07-18 | 253 | 253 | 253 | 253 | 6,000 | 2,530 |
| 1985-07-17 | 265 | 265 | 265 | 265 | 4,000 | 2,650 |
| 1985-07-16 | 251 | 255 | 250 | 251 | 47,000 | 2,510 |
| 1985-07-12 | 268 | 275 | 268 | 275 | 7,000 | 2,750 |
| 1985-07-11 | 270 | 275 | 270 | 275 | 14,000 | 2,750 |
| 1985-07-10 | 270 | 270 | 268 | 268 | 23,000 | 2,680 |
| 1985-07-09 | 274 | 275 | 271 | 271 | 15,000 | 2,710 |
| 1985-07-08 | 275 | 276 | 275 | 275 | 7,000 | 2,750 |
| 1985-07-06 | 275 | 275 | 271 | 275 | 9,000 | 2,750 |
| 1985-07-05 | 275 | 285 | 273 | 273 | 19,000 | 2,730 |
| 1985-07-04 | 272 | 275 | 270 | 270 | 10,000 | 2,700 |
| 1985-07-03 | 271 | 272 | 271 | 271 | 6,000 | 2,710 |
| 1985-07-02 | 280 | 281 | 275 | 275 | 20,000 | 2,750 |
| 1985-07-01 | 280 | 287 | 280 | 280 | 18,000 | 2,800 |
| 1985-06-29 | 287 | 287 | 283 | 283 | 2,000 | 2,830 |
| 1985-06-28 | 280 | 280 | 280 | 280 | 8,000 | 2,800 |
| 1985-06-27 | 287 | 287 | 280 | 280 | 9,000 | 2,800 |
| 1985-06-26 | 280 | 288 | 280 | 288 | 18,000 | 2,880 |
| 1985-06-25 | 289 | 289 | 285 | 288 | 25,000 | 2,880 |
| 1985-06-24 | 290 | 294 | 288 | 292 | 37,000 | 2,920 |
| 1985-06-22 | 293 | 294 | 290 | 290 | 47,000 | 2,900 |
| 1985-06-21 | 280 | 292 | 275 | 275 | 23,000 | 2,750 |
| 1985-06-20 | 286 | 286 | 280 | 280 | 44,000 | 2,800 |
| 1985-06-19 | 292 | 294 | 285 | 285 | 46,000 | 2,850 |
| 1985-06-18 | 294 | 294 | 290 | 294 | 74,000 | 2,940 |
| 1985-06-17 | 289 | 294 | 283 | 294 | 59,000 | 2,940 |
| 1985-06-15 | 279 | 294 | 279 | 294 | 44,000 | 2,940 |
| 1985-06-14 | 280 | 280 | 276 | 278 | 49,000 | 2,780 |
| 1985-06-13 | 277 | 280 | 275 | 280 | 70,000 | 2,800 |
| 1985-06-12 | 270 | 280 | 266 | 279 | 63,000 | 2,790 |
| 1985-06-11 | 254 | 272 | 254 | 270 | 33,000 | 2,700 |
| 1985-06-10 | 251 | 251 | 251 | 251 | 2,000 | 2,510 |
| 1985-06-07 | 250 | 250 | 248 | 250 | 9,000 | 2,500 |
| 1985-06-06 | 250 | 250 | 250 | 250 | 20,000 | 2,500 |
| 1985-06-05 | 248 | 248 | 247 | 248 | 10,000 | 2,480 |
| 1985-06-04 | 250 | 250 | 247 | 247 | 13,000 | 2,470 |
| 1985-06-03 | 250 | 250 | 246 | 246 | 36,000 | 2,460 |
| 1985-06-01 | 245 | 245 | 242 | 245 | 27,000 | 2,450 |
| 1985-05-31 | 243 | 243 | 240 | 240 | 17,000 | 2,400 |
| 1985-05-30 | 242 | 242 | 241 | 241 | 13,000 | 2,410 |
| 1985-05-29 | 243 | 243 | 243 | 243 | 2,000 | 2,430 |
| 1985-05-28 | 246 | 246 | 241 | 241 | 25,000 | 2,410 |
| 1985-05-27 | 241 | 245 | 241 | 245 | 6,000 | 2,450 |
| 1985-05-25 | 250 | 250 | 245 | 245 | 9,000 | 2,450 |
| 1985-05-24 | 250 | 250 | 250 | 250 | 27,000 | 2,500 |
| 1985-05-23 | 259 | 259 | 250 | 250 | 6,000 | 2,500 |
| 1985-05-22 | 259 | 259 | 251 | 251 | 12,000 | 2,510 |
| 1985-05-21 | 250 | 255 | 250 | 255 | 19,000 | 2,550 |
| 1985-05-20 | 250 | 251 | 250 | 251 | 5,000 | 2,510 |
| 1985-05-14 | 256 | 256 | 250 | 250 | 20,000 | 2,500 |
| 1985-05-13 | 256 | 256 | 255 | 255 | 5,000 | 2,550 |
| 1985-05-09 | 265 | 265 | 255 | 255 | 7,000 | 2,550 |
| 1985-05-08 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 1985-05-07 | 250 | 265 | 250 | 265 | 14,000 | 2,650 |
| 1985-05-04 | 256 | 256 | 250 | 250 | 18,000 | 2,500 |
| 1985-05-02 | 260 | 260 | 256 | 256 | 6,000 | 2,560 |
| 1985-05-01 | 260 | 260 | 260 | 260 | 10,000 | 2,600 |
| 1985-04-30 | 255 | 260 | 254 | 260 | 25,000 | 2,600 |
| 1985-04-27 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 1985-04-26 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
| 1985-04-25 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
| 1985-04-23 | 260 | 260 | 260 | 260 | 6,000 | 2,600 |
| 1985-04-22 | 263 | 263 | 260 | 260 | 3,000 | 2,600 |
| 1985-04-20 | 252 | 264 | 252 | 264 | 6,000 | 2,640 |
| 1985-04-19 | 251 | 251 | 251 | 251 | 7,000 | 2,510 |
| 1985-04-18 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1985-04-17 | 252 | 255 | 252 | 255 | 3,000 | 2,550 |
| 1985-04-16 | 269 | 269 | 251 | 251 | 14,000 | 2,510 |
| 1985-04-15 | 254 | 270 | 254 | 270 | 13,000 | 2,700 |
| 1985-04-12 | 251 | 251 | 250 | 250 | 7,000 | 2,500 |
| 1985-04-11 | 251 | 251 | 251 | 251 | 5,000 | 2,510 |
| 1985-04-10 | 251 | 251 | 250 | 251 | 5,000 | 2,510 |
| 1985-04-09 | 251 | 253 | 250 | 250 | 19,000 | 2,500 |
| 1985-04-08 | 251 | 251 | 251 | 251 | 6,000 | 2,510 |
| 1985-04-06 | 251 | 251 | 251 | 251 | 10,000 | 2,510 |
| 1985-04-05 | 252 | 252 | 250 | 252 | 13,000 | 2,520 |
| 1985-04-04 | 251 | 252 | 250 | 252 | 8,000 | 2,520 |
| 1985-04-03 | 251 | 251 | 250 | 251 | 15,000 | 2,510 |
| 1985-04-02 | 252 | 252 | 250 | 250 | 29,000 | 2,500 |
| 1985-04-01 | 253 | 253 | 252 | 253 | 16,000 | 2,530 |
| 1985-03-29 | 251 | 252 | 251 | 251 | 10,000 | 2,510 |
| 1985-03-28 | 253 | 256 | 251 | 251 | 21,000 | 2,510 |
| 1985-03-27 | 255 | 255 | 255 | 255 | 6,000 | 2,550 |
| 1985-03-26 | 260 | 260 | 255 | 260 | 15,000 | 2,600 |
| 1985-03-25 | 256 | 256 | 255 | 255 | 5,000 | 2,550 |
| 1985-03-23 | 258 | 258 | 256 | 256 | 5,000 | 2,560 |
| 1985-03-22 | 260 | 260 | 258 | 258 | 10,000 | 2,580 |
| 1985-03-19 | 265 | 269 | 256 | 256 | 13,000 | 2,560 |
| 1985-03-18 | 270 | 270 | 270 | 270 | 12,000 | 2,700 |
| 1985-03-16 | 253 | 255 | 253 | 254 | 31,000 | 2,540 |
| 1985-03-15 | 259 | 263 | 250 | 252 | 24,000 | 2,520 |
| 1985-03-14 | 265 | 265 | 259 | 265 | 28,000 | 2,650 |
| 1985-03-13 | 265 | 265 | 265 | 265 | 15,000 | 2,650 |
| 1985-03-12 | 266 | 266 | 266 | 266 | 4,000 | 2,660 |
| 1985-03-11 | 270 | 270 | 265 | 266 | 8,000 | 2,660 |
| 1985-03-08 | 269 | 269 | 265 | 265 | 7,000 | 2,650 |
| 1985-03-07 | 269 | 269 | 269 | 269 | 2,000 | 2,690 |
| 1985-03-06 | 266 | 270 | 266 | 270 | 12,000 | 2,700 |
| 1985-03-05 | 265 | 266 | 262 | 264 | 36,000 | 2,640 |
| 1985-03-04 | 265 | 268 | 265 | 265 | 25,000 | 2,650 |
| 1985-03-02 | 267 | 267 | 265 | 265 | 26,000 | 2,650 |
| 1985-03-01 | 267 | 268 | 265 | 268 | 9,000 | 2,680 |
| 1985-02-28 | 273 | 273 | 265 | 265 | 60,000 | 2,650 |
| 1985-02-27 | 276 | 276 | 273 | 273 | 37,000 | 2,730 |
| 1985-02-26 | 278 | 278 | 276 | 276 | 16,000 | 2,760 |
| 1985-02-25 | 277 | 280 | 275 | 275 | 28,000 | 2,750 |
| 1985-02-23 | 275 | 278 | 275 | 278 | 26,000 | 2,780 |
| 1985-02-22 | 276 | 276 | 275 | 275 | 19,000 | 2,750 |
| 1985-02-21 | 278 | 278 | 275 | 275 | 14,000 | 2,750 |
| 1985-02-20 | 278 | 279 | 275 | 275 | 32,000 | 2,750 |
| 1985-02-19 | 277 | 279 | 277 | 279 | 6,000 | 2,790 |
| 1985-02-18 | 280 | 280 | 275 | 275 | 33,000 | 2,750 |
| 1985-02-16 | 279 | 280 | 279 | 280 | 5,000 | 2,800 |
| 1985-02-15 | 280 | 280 | 279 | 279 | 26,000 | 2,790 |
| 1985-02-14 | 279 | 279 | 275 | 279 | 17,000 | 2,790 |
| 1985-02-13 | 276 | 280 | 276 | 279 | 9,000 | 2,790 |
| 1985-02-12 | 275 | 280 | 274 | 275 | 34,000 | 2,750 |
| 1985-02-08 | 275 | 275 | 270 | 275 | 23,000 | 2,750 |
| 1985-02-07 | 268 | 268 | 265 | 265 | 14,000 | 2,650 |
| 1985-02-06 | 267 | 275 | 267 | 275 | 6,000 | 2,750 |
| 1985-02-05 | 270 | 274 | 268 | 268 | 19,000 | 2,680 |
| 1985-02-04 | 270 | 275 | 270 | 275 | 17,000 | 2,750 |
| 1985-02-02 | 270 | 275 | 270 | 275 | 12,000 | 2,750 |
| 1985-02-01 | 268 | 270 | 268 | 270 | 10,000 | 2,700 |
| 1985-01-31 | 267 | 270 | 265 | 270 | 9,000 | 2,700 |
| 1985-01-30 | 260 | 271 | 260 | 265 | 32,000 | 2,650 |
| 1985-01-29 | 273 | 273 | 266 | 266 | 17,000 | 2,660 |
| 1985-01-28 | 280 | 280 | 275 | 278 | 17,000 | 2,780 |
| 1985-01-24 | 281 | 281 | 281 | 281 | 6,000 | 2,810 |
| 1985-01-23 | 282 | 282 | 280 | 280 | 5,000 | 2,800 |
| 1985-01-22 | 276 | 280 | 276 | 280 | 19,000 | 2,800 |
| 1985-01-21 | 285 | 290 | 285 | 290 | 6,000 | 2,900 |
| 1985-01-19 | 275 | 280 | 275 | 280 | 9,000 | 2,800 |
| 1985-01-18 | 275 | 275 | 275 | 275 | 16,000 | 2,750 |
| 1985-01-17 | 276 | 280 | 276 | 280 | 18,000 | 2,800 |
| 1985-01-16 | 277 | 280 | 276 | 280 | 12,000 | 2,800 |
| 1985-01-14 | 281 | 281 | 276 | 277 | 11,000 | 2,770 |
| 1985-01-11 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 1985-01-10 | 278 | 278 | 269 | 275 | 47,000 | 2,750 |
| 1985-01-09 | 290 | 290 | 276 | 276 | 24,000 | 2,760 |
| 1985-01-08 | 285 | 289 | 279 | 289 | 5,000 | 2,890 |
| 1985-01-07 | 278 | 281 | 276 | 276 | 19,000 | 2,760 |
| 1985-01-05 | 278 | 278 | 278 | 278 | 10,000 | 2,780 |
| 1985-01-04 | 285 | 285 | 275 | 278 | 25,000 | 2,780 |
分割・併合履歴 ： [2011-07-27]1株→0.1株
