6334 明治機械(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 441 | 441 | 440 | 440 | 2,000 | 4,400 |
| 1991-12-24 | 436 | 436 | 435 | 435 | 7,000 | 4,350 |
| 1991-12-20 | 440 | 440 | 435 | 435 | 12,000 | 4,350 |
| 1991-12-19 | 436 | 436 | 435 | 435 | 11,000 | 4,350 |
| 1991-12-17 | 436 | 436 | 436 | 436 | 3,000 | 4,360 |
| 1991-12-16 | 440 | 440 | 435 | 435 | 3,000 | 4,350 |
| 1991-12-12 | 430 | 435 | 430 | 435 | 8,000 | 4,350 |
| 1991-12-11 | 432 | 432 | 430 | 430 | 9,000 | 4,300 |
| 1991-12-10 | 431 | 431 | 430 | 430 | 4,000 | 4,300 |
| 1991-12-06 | 431 | 432 | 431 | 431 | 9,000 | 4,310 |
| 1991-12-05 | 435 | 435 | 430 | 430 | 6,000 | 4,300 |
| 1991-12-03 | 460 | 460 | 460 | 460 | 6,000 | 4,600 |
| 1991-11-28 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1991-11-27 | 475 | 480 | 475 | 480 | 3,000 | 4,800 |
| 1991-11-26 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 1991-11-22 | 497 | 497 | 480 | 480 | 11,000 | 4,800 |
| 1991-11-21 | 480 | 482 | 480 | 482 | 5,000 | 4,820 |
| 1991-11-20 | 480 | 480 | 470 | 470 | 3,000 | 4,700 |
| 1991-11-15 | 493 | 501 | 490 | 501 | 4,000 | 5,010 |
| 1991-11-14 | 511 | 511 | 500 | 500 | 14,000 | 5,000 |
| 1991-11-13 | 529 | 529 | 511 | 511 | 3,000 | 5,110 |
| 1991-11-12 | 511 | 511 | 511 | 511 | 1,000 | 5,110 |
| 1991-11-11 | 519 | 520 | 510 | 511 | 10,000 | 5,110 |
| 1991-11-08 | 527 | 528 | 514 | 519 | 6,000 | 5,190 |
| 1991-11-07 | 529 | 529 | 528 | 528 | 12,000 | 5,280 |
| 1991-11-06 | 505 | 508 | 505 | 508 | 2,000 | 5,080 |
| 1991-11-05 | 510 | 510 | 504 | 505 | 5,000 | 5,050 |
| 1991-11-01 | 516 | 520 | 516 | 520 | 4,000 | 5,200 |
| 1991-10-31 | 506 | 510 | 506 | 508 | 4,000 | 5,080 |
| 1991-10-30 | 520 | 520 | 500 | 502 | 6,000 | 5,020 |
| 1991-10-29 | 540 | 540 | 529 | 529 | 6,000 | 5,290 |
| 1991-10-25 | 541 | 550 | 541 | 550 | 7,000 | 5,500 |
| 1991-10-24 | 553 | 553 | 551 | 551 | 5,000 | 5,510 |
| 1991-10-23 | 555 | 580 | 555 | 555 | 23,000 | 5,550 |
| 1991-10-22 | 540 | 588 | 540 | 550 | 48,000 | 5,500 |
| 1991-10-21 | 520 | 548 | 520 | 548 | 13,000 | 5,480 |
| 1991-10-18 | 485 | 500 | 485 | 500 | 11,000 | 5,000 |
| 1991-10-17 | 481 | 481 | 480 | 480 | 4,000 | 4,800 |
| 1991-10-16 | 480 | 480 | 470 | 480 | 8,000 | 4,800 |
| 1991-10-15 | 480 | 480 | 472 | 472 | 4,000 | 4,720 |
| 1991-10-14 | 478 | 478 | 473 | 473 | 4,000 | 4,730 |
| 1991-10-11 | 473 | 479 | 472 | 472 | 9,000 | 4,720 |
| 1991-10-09 | 475 | 479 | 472 | 472 | 6,000 | 4,720 |
| 1991-10-08 | 480 | 485 | 480 | 480 | 4,000 | 4,800 |
| 1991-10-07 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 1991-10-04 | 500 | 500 | 475 | 475 | 11,000 | 4,750 |
| 1991-10-03 | 494 | 494 | 490 | 490 | 6,000 | 4,900 |
| 1991-10-02 | 475 | 482 | 475 | 482 | 6,000 | 4,820 |
| 1991-10-01 | 472 | 472 | 472 | 472 | 2,000 | 4,720 |
| 1991-09-30 | 471 | 471 | 470 | 470 | 2,000 | 4,700 |
| 1991-09-27 | 461 | 469 | 460 | 464 | 12,000 | 4,640 |
| 1991-09-26 | 450 | 460 | 450 | 460 | 17,000 | 4,600 |
| 1991-09-25 | 459 | 460 | 440 | 440 | 9,000 | 4,400 |
| 1991-09-24 | 456 | 470 | 456 | 470 | 4,000 | 4,700 |
| 1991-09-20 | 457 | 457 | 456 | 456 | 4,000 | 4,560 |
| 1991-09-19 | 470 | 470 | 457 | 457 | 12,000 | 4,570 |
| 1991-09-18 | 461 | 461 | 456 | 456 | 4,000 | 4,560 |
| 1991-09-17 | 461 | 471 | 461 | 461 | 11,000 | 4,610 |
| 1991-09-13 | 469 | 470 | 460 | 460 | 13,000 | 4,600 |
| 1991-09-12 | 463 | 470 | 463 | 470 | 4,000 | 4,700 |
| 1991-09-11 | 460 | 460 | 453 | 453 | 3,000 | 4,530 |
| 1991-09-10 | 481 | 481 | 470 | 474 | 15,000 | 4,740 |
| 1991-09-05 | 430 | 430 | 426 | 426 | 7,000 | 4,260 |
| 1991-09-04 | 410 | 420 | 409 | 415 | 20,000 | 4,150 |
| 1991-09-03 | 410 | 410 | 410 | 410 | 14,000 | 4,100 |
| 1991-09-02 | 420 | 420 | 405 | 410 | 17,000 | 4,100 |
| 1991-08-29 | 410 | 410 | 410 | 410 | 7,000 | 4,100 |
| 1991-08-28 | 421 | 421 | 410 | 410 | 7,000 | 4,100 |
| 1991-08-27 | 428 | 428 | 410 | 410 | 7,000 | 4,100 |
| 1991-08-26 | 440 | 442 | 430 | 430 | 5,000 | 4,300 |
| 1991-08-23 | 440 | 440 | 435 | 440 | 14,000 | 4,400 |
| 1991-08-22 | 440 | 440 | 440 | 440 | 7,000 | 4,400 |
| 1991-08-21 | 410 | 410 | 410 | 410 | 6,000 | 4,100 |
| 1991-08-19 | 441 | 441 | 430 | 430 | 8,000 | 4,300 |
| 1991-08-16 | 441 | 441 | 431 | 431 | 3,000 | 4,310 |
| 1991-08-15 | 450 | 450 | 445 | 445 | 6,000 | 4,450 |
| 1991-08-13 | 470 | 470 | 470 | 470 | 5,000 | 4,700 |
| 1991-08-12 | 470 | 470 | 470 | 470 | 6,000 | 4,700 |
| 1991-08-09 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1991-08-06 | 490 | 500 | 490 | 500 | 4,000 | 5,000 |
| 1991-08-05 | 500 | 500 | 490 | 490 | 7,000 | 4,900 |
| 1991-08-02 | 492 | 500 | 492 | 500 | 3,000 | 5,000 |
| 1991-08-01 | 495 | 495 | 491 | 491 | 6,000 | 4,910 |
| 1991-07-31 | 500 | 500 | 495 | 495 | 8,000 | 4,950 |
| 1991-07-30 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1991-07-29 | 499 | 500 | 499 | 499 | 14,000 | 4,990 |
| 1991-07-26 | 499 | 499 | 494 | 499 | 6,000 | 4,990 |
| 1991-07-25 | 493 | 500 | 493 | 500 | 7,000 | 5,000 |
| 1991-07-24 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1991-07-23 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1991-07-22 | 509 | 509 | 500 | 500 | 5,000 | 5,000 |
| 1991-07-18 | 530 | 530 | 516 | 516 | 10,000 | 5,160 |
| 1991-07-17 | 540 | 540 | 530 | 530 | 4,000 | 5,300 |
| 1991-07-16 | 540 | 540 | 530 | 530 | 4,000 | 5,300 |
| 1991-07-15 | 535 | 535 | 530 | 530 | 8,000 | 5,300 |
| 1991-07-12 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1991-07-11 | 510 | 520 | 510 | 520 | 12,000 | 5,200 |
| 1991-07-10 | 483 | 483 | 482 | 482 | 6,000 | 4,820 |
| 1991-07-09 | 481 | 481 | 481 | 481 | 7,000 | 4,810 |
| 1991-07-08 | 519 | 519 | 506 | 506 | 7,000 | 5,060 |
| 1991-07-05 | 520 | 530 | 520 | 530 | 7,000 | 5,300 |
| 1991-07-04 | 545 | 545 | 530 | 530 | 5,000 | 5,300 |
| 1991-07-03 | 551 | 551 | 545 | 545 | 8,000 | 5,450 |
| 1991-07-02 | 570 | 570 | 550 | 551 | 12,000 | 5,510 |
| 1991-07-01 | 541 | 550 | 540 | 550 | 14,000 | 5,500 |
| 1991-06-28 | 550 | 550 | 540 | 540 | 3,000 | 5,400 |
| 1991-06-26 | 551 | 555 | 540 | 540 | 10,000 | 5,400 |
| 1991-06-25 | 550 | 550 | 550 | 550 | 5,000 | 5,500 |
| 1991-06-24 | 580 | 580 | 555 | 555 | 12,000 | 5,550 |
| 1991-06-21 | 555 | 561 | 555 | 561 | 6,000 | 5,610 |
| 1991-06-20 | 555 | 555 | 550 | 551 | 6,000 | 5,510 |
| 1991-06-19 | 575 | 575 | 555 | 555 | 6,000 | 5,550 |
| 1991-06-18 | 580 | 580 | 555 | 555 | 8,000 | 5,550 |
| 1991-06-17 | 587 | 587 | 587 | 587 | 2,000 | 5,870 |
| 1991-06-14 | 551 | 566 | 550 | 566 | 6,000 | 5,660 |
| 1991-06-13 | 550 | 550 | 550 | 550 | 6,000 | 5,500 |
| 1991-06-12 | 551 | 551 | 550 | 550 | 2,000 | 5,500 |
| 1991-06-10 | 530 | 530 | 530 | 530 | 3,000 | 5,300 |
| 1991-06-07 | 539 | 550 | 539 | 550 | 8,000 | 5,500 |
| 1991-06-06 | 570 | 570 | 550 | 550 | 21,000 | 5,500 |
| 1991-06-05 | 581 | 582 | 570 | 570 | 22,000 | 5,700 |
| 1991-06-04 | 603 | 603 | 590 | 590 | 22,000 | 5,900 |
| 1991-06-03 | 600 | 600 | 596 | 596 | 7,000 | 5,960 |
| 1991-05-31 | 597 | 600 | 596 | 600 | 12,000 | 6,000 |
| 1991-05-30 | 600 | 600 | 595 | 598 | 21,000 | 5,980 |
| 1991-05-29 | 607 | 607 | 595 | 595 | 7,000 | 5,950 |
| 1991-05-28 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1991-05-27 | 615 | 615 | 600 | 600 | 3,000 | 6,000 |
| 1991-05-24 | 617 | 621 | 615 | 615 | 11,000 | 6,150 |
| 1991-05-23 | 621 | 621 | 616 | 616 | 8,000 | 6,160 |
| 1991-05-22 | 620 | 626 | 620 | 620 | 10,000 | 6,200 |
| 1991-05-21 | 640 | 640 | 621 | 621 | 5,000 | 6,210 |
| 1991-05-20 | 660 | 660 | 650 | 650 | 5,000 | 6,500 |
| 1991-05-17 | 666 | 670 | 660 | 666 | 12,000 | 6,660 |
| 1991-05-16 | 700 | 700 | 698 | 698 | 8,000 | 6,980 |
| 1991-05-15 | 708 | 708 | 680 | 680 | 13,000 | 6,800 |
| 1991-05-14 | 690 | 700 | 690 | 695 | 11,000 | 6,950 |
| 1991-05-13 | 690 | 690 | 680 | 680 | 3,000 | 6,800 |
| 1991-05-10 | 710 | 710 | 685 | 685 | 17,000 | 6,850 |
| 1991-05-08 | 661 | 661 | 661 | 661 | 3,000 | 6,610 |
| 1991-05-07 | 725 | 725 | 700 | 700 | 10,000 | 7,000 |
| 1991-05-02 | 700 | 725 | 700 | 720 | 11,000 | 7,200 |
| 1991-04-30 | 657 | 665 | 651 | 665 | 13,000 | 6,650 |
| 1991-04-26 | 687 | 687 | 655 | 655 | 11,000 | 6,550 |
| 1991-04-25 | 710 | 711 | 690 | 690 | 19,000 | 6,900 |
| 1991-04-24 | 695 | 702 | 685 | 700 | 32,000 | 7,000 |
| 1991-04-23 | 727 | 727 | 682 | 691 | 19,000 | 6,910 |
| 1991-04-22 | 730 | 730 | 730 | 730 | 3,000 | 7,300 |
| 1991-04-19 | 759 | 759 | 731 | 739 | 22,000 | 7,390 |
| 1991-04-18 | 701 | 739 | 680 | 739 | 63,000 | 7,390 |
| 1991-04-17 | 749 | 750 | 731 | 731 | 32,000 | 7,310 |
| 1991-04-16 | 758 | 758 | 740 | 741 | 21,000 | 7,410 |
| 1991-04-15 | 765 | 780 | 751 | 751 | 113,000 | 7,510 |
| 1991-04-11 | 806 | 880 | 806 | 877 | 350,000 | 8,770 |
| 1991-04-10 | 699 | 790 | 697 | 780 | 273,000 | 7,800 |
| 1991-04-09 | 634 | 690 | 631 | 690 | 71,000 | 6,900 |
| 1991-04-08 | 600 | 630 | 600 | 620 | 12,000 | 6,200 |
| 1991-04-05 | 592 | 600 | 591 | 600 | 30,000 | 6,000 |
| 1991-04-04 | 590 | 590 | 581 | 585 | 7,000 | 5,850 |
| 1991-04-03 | 591 | 591 | 582 | 590 | 17,000 | 5,900 |
| 1991-04-02 | 551 | 561 | 551 | 561 | 4,000 | 5,610 |
| 1991-04-01 | 570 | 570 | 551 | 551 | 7,000 | 5,510 |
| 1991-03-28 | 575 | 575 | 575 | 575 | 4,000 | 5,750 |
| 1991-03-27 | 579 | 579 | 579 | 579 | 2,000 | 5,790 |
| 1991-03-26 | 599 | 599 | 599 | 599 | 1,000 | 5,990 |
| 1991-03-25 | 610 | 610 | 595 | 600 | 4,000 | 6,000 |
| 1991-03-22 | 590 | 595 | 590 | 595 | 2,000 | 5,950 |
| 1991-03-20 | 600 | 600 | 580 | 580 | 7,000 | 5,800 |
| 1991-03-19 | 620 | 620 | 605 | 605 | 9,000 | 6,050 |
| 1991-03-18 | 621 | 630 | 599 | 619 | 21,000 | 6,190 |
| 1991-03-15 | 630 | 631 | 615 | 617 | 21,000 | 6,170 |
| 1991-03-14 | 650 | 660 | 620 | 620 | 42,000 | 6,200 |
| 1991-03-13 | 600 | 661 | 600 | 650 | 82,000 | 6,500 |
| 1991-03-11 | 551 | 560 | 551 | 560 | 25,000 | 5,600 |
| 1991-03-08 | 556 | 570 | 551 | 551 | 20,000 | 5,510 |
| 1991-03-07 | 550 | 560 | 545 | 560 | 7,000 | 5,600 |
| 1991-03-06 | 550 | 570 | 550 | 550 | 14,000 | 5,500 |
| 1991-03-05 | 560 | 570 | 555 | 555 | 9,000 | 5,550 |
| 1991-03-04 | 570 | 570 | 550 | 555 | 19,000 | 5,550 |
| 1991-03-01 | 575 | 575 | 570 | 570 | 17,000 | 5,700 |
| 1991-02-28 | 536 | 560 | 536 | 554 | 15,000 | 5,540 |
| 1991-02-27 | 550 | 555 | 535 | 535 | 8,000 | 5,350 |
| 1991-02-26 | 542 | 563 | 542 | 562 | 8,000 | 5,620 |
| 1991-02-25 | 520 | 540 | 510 | 540 | 27,000 | 5,400 |
| 1991-02-22 | 560 | 560 | 560 | 560 | 15,000 | 5,600 |
| 1991-02-21 | 550 | 571 | 550 | 570 | 27,000 | 5,700 |
| 1991-02-19 | 549 | 625 | 549 | 599 | 45,000 | 5,990 |
| 1991-02-18 | 500 | 549 | 500 | 549 | 14,000 | 5,490 |
| 1991-02-15 | 504 | 505 | 495 | 495 | 20,000 | 4,950 |
| 1991-02-14 | 500 | 513 | 500 | 505 | 34,000 | 5,050 |
| 1991-02-13 | 505 | 510 | 495 | 500 | 52,000 | 5,000 |
| 1991-02-12 | 481 | 500 | 481 | 491 | 27,000 | 4,910 |
| 1991-02-08 | 460 | 460 | 460 | 460 | 20,000 | 4,600 |
| 1991-02-07 | 415 | 415 | 415 | 415 | 3,000 | 4,150 |
| 1991-02-06 | 401 | 419 | 401 | 414 | 11,000 | 4,140 |
| 1991-02-05 | 386 | 396 | 386 | 395 | 20,000 | 3,950 |
| 1991-02-01 | 390 | 395 | 390 | 395 | 3,000 | 3,950 |
| 1991-01-31 | 393 | 393 | 390 | 390 | 31,000 | 3,900 |
| 1991-01-30 | 386 | 386 | 380 | 380 | 10,000 | 3,800 |
| 1991-01-29 | 390 | 390 | 386 | 386 | 16,000 | 3,860 |
| 1991-01-28 | 390 | 390 | 385 | 387 | 16,000 | 3,870 |
| 1991-01-25 | 386 | 386 | 385 | 386 | 23,000 | 3,860 |
| 1991-01-24 | 385 | 385 | 385 | 385 | 17,000 | 3,850 |
| 1991-01-23 | 405 | 410 | 385 | 385 | 20,000 | 3,850 |
| 1991-01-22 | 410 | 410 | 410 | 410 | 5,000 | 4,100 |
| 1991-01-21 | 401 | 410 | 395 | 410 | 10,000 | 4,100 |
| 1991-01-18 | 401 | 401 | 382 | 390 | 59,000 | 3,900 |
| 1991-01-17 | 382 | 382 | 382 | 382 | 11,000 | 3,820 |
| 1991-01-14 | 410 | 410 | 400 | 410 | 10,000 | 4,100 |
| 1991-01-11 | 425 | 425 | 405 | 410 | 10,000 | 4,100 |
| 1991-01-10 | 439 | 439 | 425 | 425 | 5,000 | 4,250 |
| 1991-01-09 | 453 | 453 | 453 | 453 | 2,000 | 4,530 |
| 1991-01-07 | 460 | 460 | 458 | 458 | 4,000 | 4,580 |
| 1991-01-04 | 464 | 464 | 463 | 463 | 2,000 | 4,630 |
分割・併合履歴 ： [2011-07-27]1株→0.1株
