6334 明治機械(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 479 | 479 | 462 | 462 | 4,000 | 4,620 |
| 1990-12-25 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1990-12-20 | 506 | 506 | 500 | 500 | 8,000 | 5,000 |
| 1990-12-17 | 526 | 526 | 526 | 526 | 1,000 | 5,260 |
| 1990-12-14 | 526 | 526 | 526 | 526 | 5,000 | 5,260 |
| 1990-12-13 | 501 | 501 | 501 | 501 | 3,000 | 5,010 |
| 1990-12-07 | 461 | 461 | 461 | 461 | 9,000 | 4,610 |
| 1990-12-06 | 470 | 470 | 460 | 460 | 16,000 | 4,600 |
| 1990-12-03 | 490 | 490 | 480 | 480 | 7,000 | 4,800 |
| 1990-11-30 | 490 | 490 | 490 | 490 | 5,000 | 4,900 |
| 1990-11-28 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1990-11-22 | 520 | 520 | 520 | 520 | 6,000 | 5,200 |
| 1990-11-20 | 520 | 520 | 520 | 520 | 4,000 | 5,200 |
| 1990-11-19 | 550 | 550 | 540 | 540 | 4,000 | 5,400 |
| 1990-11-16 | 550 | 550 | 540 | 540 | 6,000 | 5,400 |
| 1990-11-15 | 579 | 579 | 560 | 560 | 3,000 | 5,600 |
| 1990-11-09 | 559 | 559 | 559 | 559 | 3,000 | 5,590 |
| 1990-11-08 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1990-11-06 | 600 | 600 | 590 | 599 | 7,000 | 5,990 |
| 1990-11-05 | 590 | 590 | 585 | 590 | 11,000 | 5,900 |
| 1990-11-02 | 581 | 581 | 581 | 581 | 1,000 | 5,810 |
| 1990-11-01 | 591 | 591 | 591 | 591 | 5,000 | 5,910 |
| 1990-10-31 | 631 | 631 | 630 | 631 | 5,000 | 6,310 |
| 1990-10-30 | 635 | 635 | 630 | 630 | 7,000 | 6,300 |
| 1990-10-29 | 629 | 648 | 629 | 648 | 14,000 | 6,480 |
| 1990-10-26 | 603 | 630 | 603 | 630 | 14,000 | 6,300 |
| 1990-10-25 | 600 | 605 | 595 | 602 | 8,000 | 6,020 |
| 1990-10-24 | 582 | 601 | 582 | 601 | 6,000 | 6,010 |
| 1990-10-19 | 580 | 582 | 570 | 582 | 15,000 | 5,820 |
| 1990-10-18 | 551 | 560 | 551 | 560 | 6,000 | 5,600 |
| 1990-10-17 | 551 | 551 | 551 | 551 | 6,000 | 5,510 |
| 1990-10-15 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 1990-10-12 | 500 | 501 | 500 | 501 | 6,000 | 5,010 |
| 1990-10-11 | 510 | 530 | 510 | 530 | 7,000 | 5,300 |
| 1990-10-09 | 543 | 543 | 543 | 543 | 12,000 | 5,430 |
| 1990-10-05 | 490 | 498 | 490 | 498 | 5,000 | 4,980 |
| 1990-10-04 | 476 | 476 | 475 | 475 | 4,000 | 4,750 |
| 1990-10-03 | 471 | 475 | 460 | 460 | 41,000 | 4,600 |
| 1990-10-02 | 455 | 464 | 455 | 464 | 12,000 | 4,640 |
| 1990-09-27 | 490 | 500 | 485 | 500 | 17,000 | 5,000 |
| 1990-09-26 | 545 | 545 | 531 | 531 | 13,000 | 5,310 |
| 1990-09-25 | 579 | 579 | 575 | 575 | 5,000 | 5,750 |
| 1990-09-21 | 600 | 600 | 580 | 580 | 11,000 | 5,800 |
| 1990-09-19 | 586 | 586 | 586 | 586 | 1,000 | 5,860 |
| 1990-09-18 | 616 | 616 | 590 | 590 | 12,000 | 5,900 |
| 1990-09-17 | 610 | 610 | 590 | 600 | 11,000 | 6,000 |
| 1990-09-14 | 630 | 630 | 612 | 615 | 18,000 | 6,150 |
| 1990-09-13 | 601 | 628 | 601 | 628 | 23,000 | 6,280 |
| 1990-09-12 | 575 | 575 | 560 | 565 | 44,000 | 5,650 |
| 1990-09-11 | 595 | 600 | 575 | 575 | 66,000 | 5,750 |
| 1990-09-10 | 556 | 585 | 556 | 585 | 18,000 | 5,850 |
| 1990-09-07 | 550 | 550 | 531 | 531 | 19,000 | 5,310 |
| 1990-09-06 | 580 | 581 | 531 | 540 | 66,000 | 5,400 |
| 1990-09-04 | 671 | 671 | 630 | 630 | 15,000 | 6,300 |
| 1990-09-03 | 680 | 681 | 680 | 680 | 3,000 | 6,800 |
| 1990-08-31 | 680 | 680 | 680 | 680 | 3,000 | 6,800 |
| 1990-08-30 | 680 | 680 | 670 | 680 | 5,000 | 6,800 |
| 1990-08-28 | 690 | 690 | 690 | 690 | 7,000 | 6,900 |
| 1990-08-27 | 650 | 650 | 640 | 640 | 12,000 | 6,400 |
| 1990-08-23 | 721 | 721 | 721 | 721 | 2,000 | 7,210 |
| 1990-08-21 | 739 | 739 | 739 | 739 | 2,000 | 7,390 |
| 1990-08-20 | 729 | 729 | 729 | 729 | 3,000 | 7,290 |
| 1990-08-17 | 780 | 780 | 759 | 759 | 7,000 | 7,590 |
| 1990-08-16 | 785 | 785 | 785 | 785 | 5,000 | 7,850 |
| 1990-08-15 | 810 | 810 | 781 | 781 | 6,000 | 7,810 |
| 1990-08-10 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1990-08-09 | 840 | 840 | 840 | 840 | 3,000 | 8,400 |
| 1990-08-08 | 810 | 810 | 810 | 810 | 11,000 | 8,100 |
| 1990-08-06 | 890 | 900 | 870 | 880 | 30,000 | 8,800 |
| 1990-08-03 | 900 | 901 | 900 | 900 | 16,000 | 9,000 |
| 1990-08-02 | 890 | 910 | 890 | 910 | 32,000 | 9,100 |
| 1990-08-01 | 890 | 890 | 890 | 890 | 4,000 | 8,900 |
| 1990-07-31 | 889 | 900 | 885 | 890 | 8,000 | 8,900 |
| 1990-07-27 | 895 | 900 | 884 | 895 | 19,000 | 8,950 |
| 1990-07-26 | 900 | 900 | 895 | 900 | 7,000 | 9,000 |
| 1990-07-25 | 890 | 900 | 890 | 900 | 15,000 | 9,000 |
| 1990-07-24 | 895 | 905 | 892 | 892 | 6,000 | 8,920 |
| 1990-07-23 | 893 | 905 | 892 | 905 | 5,000 | 9,050 |
| 1990-07-20 | 890 | 890 | 880 | 880 | 25,000 | 8,800 |
| 1990-07-19 | 890 | 890 | 879 | 880 | 22,000 | 8,800 |
| 1990-07-18 | 890 | 890 | 879 | 879 | 11,000 | 8,790 |
| 1990-07-17 | 950 | 950 | 930 | 930 | 12,000 | 9,300 |
| 1990-07-16 | 971 | 974 | 960 | 960 | 26,000 | 9,600 |
| 1990-07-13 | 980 | 980 | 960 | 970 | 45,000 | 9,700 |
| 1990-07-12 | 940 | 977 | 927 | 977 | 49,000 | 9,770 |
| 1990-07-11 | 990 | 990 | 989 | 989 | 32,000 | 9,890 |
| 1990-07-10 | 999 | 999 | 991 | 999 | 59,000 | 9,990 |
| 1990-07-09 | 940 | 941 | 930 | 940 | 126,000 | 9,400 |
| 1990-07-05 | 800 | 830 | 800 | 830 | 38,000 | 8,300 |
| 1990-07-04 | 792 | 800 | 792 | 800 | 19,000 | 8,000 |
| 1990-07-03 | 802 | 802 | 792 | 792 | 7,000 | 7,920 |
| 1990-07-02 | 790 | 792 | 790 | 792 | 3,000 | 7,920 |
| 1990-06-29 | 780 | 800 | 780 | 790 | 10,000 | 7,900 |
| 1990-06-28 | 790 | 792 | 780 | 780 | 14,000 | 7,800 |
| 1990-06-27 | 792 | 799 | 792 | 798 | 5,000 | 7,980 |
| 1990-06-26 | 799 | 799 | 790 | 790 | 10,000 | 7,900 |
| 1990-06-25 | 806 | 806 | 801 | 801 | 7,000 | 8,010 |
| 1990-06-22 | 813 | 815 | 801 | 801 | 6,000 | 8,010 |
| 1990-06-21 | 815 | 815 | 810 | 815 | 9,000 | 8,150 |
| 1990-06-20 | 818 | 820 | 810 | 810 | 13,000 | 8,100 |
| 1990-06-19 | 818 | 818 | 818 | 818 | 8,000 | 8,180 |
| 1990-06-18 | 792 | 812 | 792 | 798 | 14,000 | 7,980 |
| 1990-06-15 | 790 | 792 | 790 | 792 | 6,000 | 7,920 |
| 1990-06-14 | 798 | 798 | 798 | 798 | 6,000 | 7,980 |
| 1990-06-13 | 798 | 798 | 798 | 798 | 5,000 | 7,980 |
| 1990-06-12 | 792 | 800 | 792 | 797 | 4,000 | 7,970 |
| 1990-06-11 | 800 | 801 | 792 | 792 | 23,000 | 7,920 |
| 1990-06-08 | 800 | 800 | 795 | 800 | 8,000 | 8,000 |
| 1990-06-07 | 799 | 800 | 791 | 791 | 11,000 | 7,910 |
| 1990-06-06 | 811 | 811 | 790 | 800 | 32,000 | 8,000 |
| 1990-06-05 | 811 | 811 | 810 | 811 | 5,000 | 8,110 |
| 1990-06-04 | 810 | 810 | 810 | 810 | 4,000 | 8,100 |
| 1990-06-01 | 811 | 811 | 811 | 811 | 1,000 | 8,110 |
| 1990-05-31 | 800 | 800 | 800 | 800 | 10,000 | 8,000 |
| 1990-05-30 | 810 | 810 | 800 | 800 | 33,000 | 8,000 |
| 1990-05-29 | 790 | 795 | 785 | 795 | 14,000 | 7,950 |
| 1990-05-28 | 818 | 818 | 790 | 790 | 5,000 | 7,900 |
| 1990-05-25 | 820 | 825 | 820 | 822 | 5,000 | 8,220 |
| 1990-05-24 | 840 | 850 | 840 | 850 | 38,000 | 8,500 |
| 1990-05-23 | 831 | 839 | 831 | 839 | 5,000 | 8,390 |
| 1990-05-22 | 825 | 825 | 800 | 801 | 10,000 | 8,010 |
| 1990-05-21 | 845 | 845 | 835 | 835 | 6,000 | 8,350 |
| 1990-05-18 | 850 | 851 | 850 | 850 | 7,000 | 8,500 |
| 1990-05-17 | 837 | 850 | 833 | 850 | 24,000 | 8,500 |
| 1990-05-16 | 835 | 836 | 835 | 836 | 18,000 | 8,360 |
| 1990-05-15 | 840 | 840 | 835 | 835 | 9,000 | 8,350 |
| 1990-05-11 | 780 | 800 | 780 | 790 | 22,000 | 7,900 |
| 1990-05-10 | 731 | 760 | 730 | 760 | 22,000 | 7,600 |
| 1990-05-09 | 725 | 734 | 716 | 730 | 34,000 | 7,300 |
| 1990-05-08 | 720 | 725 | 705 | 705 | 25,000 | 7,050 |
| 1990-05-07 | 704 | 716 | 704 | 710 | 6,000 | 7,100 |
| 1990-05-02 | 701 | 708 | 700 | 705 | 5,000 | 7,050 |
| 1990-05-01 | 686 | 686 | 686 | 686 | 1,000 | 6,860 |
| 1990-04-27 | 701 | 703 | 686 | 703 | 5,000 | 7,030 |
| 1990-04-26 | 671 | 671 | 670 | 671 | 6,000 | 6,710 |
| 1990-04-24 | 690 | 690 | 670 | 670 | 10,000 | 6,700 |
| 1990-04-23 | 710 | 710 | 680 | 680 | 11,000 | 6,800 |
| 1990-04-20 | 701 | 701 | 695 | 700 | 19,000 | 7,000 |
| 1990-04-19 | 670 | 670 | 661 | 670 | 42,000 | 6,700 |
| 1990-04-18 | 669 | 669 | 650 | 669 | 5,000 | 6,690 |
| 1990-04-17 | 669 | 670 | 669 | 670 | 8,000 | 6,700 |
| 1990-04-16 | 679 | 719 | 679 | 719 | 6,000 | 7,190 |
| 1990-04-13 | 670 | 670 | 665 | 669 | 29,000 | 6,690 |
| 1990-04-12 | 711 | 711 | 660 | 660 | 30,000 | 6,600 |
| 1990-04-11 | 721 | 721 | 721 | 721 | 33,000 | 7,210 |
| 1990-04-10 | 626 | 626 | 625 | 626 | 23,000 | 6,260 |
| 1990-04-06 | 531 | 533 | 531 | 532 | 50,000 | 5,320 |
| 1990-04-02 | 754 | 754 | 750 | 750 | 16,000 | 7,500 |
| 1990-03-30 | 830 | 831 | 761 | 761 | 20,000 | 7,610 |
| 1990-03-29 | 840 | 840 | 810 | 810 | 10,000 | 8,100 |
| 1990-03-28 | 830 | 830 | 810 | 830 | 35,000 | 8,300 |
| 1990-03-27 | 840 | 840 | 800 | 820 | 19,000 | 8,200 |
| 1990-03-26 | 840 | 840 | 839 | 840 | 10,000 | 8,400 |
| 1990-03-19 | 969 | 969 | 950 | 950 | 9,000 | 9,500 |
| 1990-03-16 | 965 | 970 | 965 | 970 | 7,000 | 9,700 |
| 1990-03-15 | 965 | 971 | 960 | 966 | 13,000 | 9,660 |
| 1990-03-14 | 981 | 981 | 970 | 971 | 27,000 | 9,710 |
| 1990-03-13 | 956 | 956 | 950 | 950 | 9,000 | 9,500 |
| 1990-03-12 | 978 | 980 | 973 | 974 | 13,000 | 9,740 |
| 1990-03-09 | 956 | 980 | 956 | 979 | 13,000 | 9,790 |
| 1990-03-08 | 955 | 956 | 950 | 950 | 5,000 | 9,500 |
| 1990-03-07 | 978 | 978 | 945 | 945 | 28,000 | 9,450 |
| 1990-03-06 | 978 | 978 | 977 | 977 | 11,000 | 9,770 |
| 1990-03-05 | 977 | 980 | 975 | 977 | 13,000 | 9,770 |
| 1990-03-02 | 980 | 985 | 975 | 975 | 23,000 | 9,750 |
| 1990-03-01 | 980 | 990 | 976 | 978 | 25,000 | 9,780 |
| 1990-02-28 | 977 | 980 | 975 | 975 | 9,000 | 9,750 |
| 1990-02-27 | 979 | 979 | 975 | 975 | 22,000 | 9,750 |
| 1990-02-26 | 1,000 | 1,000 | 960 | 975 | 54,000 | 9,750 |
| 1990-02-23 | 1,000 | 1,020 | 1,000 | 1,020 | 30,000 | 10,200 |
| 1990-02-22 | 1,010 | 1,030 | 990 | 990 | 24,000 | 9,900 |
| 1990-02-21 | 1,050 | 1,050 | 1,000 | 1,050 | 103,000 | 10,500 |
| 1990-02-20 | 1,020 | 1,030 | 1,020 | 1,030 | 12,000 | 10,300 |
| 1990-02-19 | 1,010 | 1,020 | 990 | 1,010 | 25,000 | 10,100 |
| 1990-02-16 | 1,000 | 1,010 | 990 | 1,010 | 43,000 | 10,100 |
| 1990-02-15 | 1,040 | 1,040 | 1,020 | 1,020 | 50,000 | 10,200 |
| 1990-02-14 | 1,080 | 1,090 | 1,010 | 1,050 | 106,000 | 10,500 |
| 1990-02-13 | 1,120 | 1,130 | 1,080 | 1,100 | 248,000 | 11,000 |
| 1990-02-09 | 1,000 | 1,100 | 1,000 | 1,090 | 340,000 | 10,900 |
| 1990-02-08 | 970 | 999 | 970 | 995 | 89,000 | 9,950 |
| 1990-02-07 | 960 | 970 | 956 | 965 | 82,000 | 9,650 |
| 1990-02-06 | 940 | 960 | 940 | 956 | 41,000 | 9,560 |
| 1990-02-05 | 944 | 944 | 928 | 928 | 20,000 | 9,280 |
| 1990-02-02 | 927 | 948 | 927 | 940 | 24,000 | 9,400 |
| 1990-02-01 | 933 | 943 | 933 | 933 | 8,000 | 9,330 |
| 1990-01-31 | 939 | 948 | 939 | 947 | 6,000 | 9,470 |
| 1990-01-30 | 913 | 943 | 913 | 943 | 7,000 | 9,430 |
| 1990-01-29 | 907 | 910 | 906 | 910 | 9,000 | 9,100 |
| 1990-01-26 | 903 | 911 | 903 | 906 | 9,000 | 9,060 |
| 1990-01-25 | 902 | 902 | 901 | 901 | 4,000 | 9,010 |
| 1990-01-24 | 904 | 914 | 900 | 914 | 10,000 | 9,140 |
| 1990-01-23 | 912 | 912 | 902 | 902 | 21,000 | 9,020 |
| 1990-01-22 | 928 | 928 | 901 | 902 | 50,000 | 9,020 |
| 1990-01-19 | 926 | 926 | 926 | 926 | 4,000 | 9,260 |
| 1990-01-18 | 926 | 930 | 922 | 922 | 11,000 | 9,220 |
| 1990-01-17 | 921 | 932 | 921 | 925 | 7,000 | 9,250 |
| 1990-01-16 | 955 | 955 | 931 | 931 | 24,000 | 9,310 |
| 1990-01-12 | 952 | 960 | 951 | 955 | 18,000 | 9,550 |
| 1990-01-11 | 945 | 965 | 945 | 951 | 8,000 | 9,510 |
| 1990-01-10 | 956 | 956 | 940 | 945 | 32,000 | 9,450 |
| 1990-01-09 | 956 | 975 | 950 | 955 | 40,000 | 9,550 |
| 1990-01-08 | 951 | 960 | 950 | 955 | 19,000 | 9,550 |
| 1990-01-05 | 932 | 941 | 926 | 935 | 23,000 | 9,350 |
| 1990-01-04 | 921 | 922 | 921 | 922 | 4,000 | 9,220 |
分割・併合履歴 ： [2011-07-27]1株→0.1株
