6334 明治機械(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 224 | 224 | 224 | 224 | 1,000 | 2,240 |
| 1992-12-28 | 229 | 229 | 224 | 224 | 3,000 | 2,240 |
| 1992-12-24 | 224 | 224 | 224 | 224 | 2,000 | 2,240 |
| 1992-12-22 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 1992-12-21 | 220 | 230 | 220 | 230 | 18,000 | 2,300 |
| 1992-12-18 | 220 | 220 | 220 | 220 | 6,000 | 2,200 |
| 1992-12-17 | 225 | 225 | 220 | 220 | 7,000 | 2,200 |
| 1992-12-15 | 225 | 225 | 225 | 225 | 7,000 | 2,250 |
| 1992-12-14 | 230 | 230 | 223 | 223 | 3,000 | 2,230 |
| 1992-12-11 | 221 | 230 | 221 | 230 | 5,000 | 2,300 |
| 1992-12-10 | 230 | 230 | 215 | 215 | 12,000 | 2,150 |
| 1992-12-09 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1992-12-07 | 218 | 218 | 218 | 218 | 2,000 | 2,180 |
| 1992-12-04 | 225 | 225 | 221 | 225 | 8,000 | 2,250 |
| 1992-12-03 | 226 | 231 | 225 | 225 | 9,000 | 2,250 |
| 1992-12-02 | 225 | 225 | 225 | 225 | 7,000 | 2,250 |
| 1992-12-01 | 230 | 230 | 225 | 225 | 3,000 | 2,250 |
| 1992-11-30 | 225 | 225 | 220 | 220 | 6,000 | 2,200 |
| 1992-11-27 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1992-11-26 | 230 | 230 | 230 | 230 | 4,000 | 2,300 |
| 1992-11-25 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 1992-11-24 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 1992-11-20 | 229 | 229 | 229 | 229 | 2,000 | 2,290 |
| 1992-11-19 | 229 | 230 | 225 | 225 | 10,000 | 2,250 |
| 1992-11-18 | 205 | 215 | 205 | 215 | 3,000 | 2,150 |
| 1992-11-17 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 1992-11-13 | 229 | 229 | 229 | 229 | 3,000 | 2,290 |
| 1992-11-12 | 229 | 229 | 229 | 229 | 9,000 | 2,290 |
| 1992-11-11 | 229 | 229 | 229 | 229 | 2,000 | 2,290 |
| 1992-11-10 | 217 | 230 | 217 | 230 | 13,000 | 2,300 |
| 1992-11-09 | 218 | 218 | 217 | 217 | 2,000 | 2,170 |
| 1992-11-06 | 220 | 220 | 215 | 215 | 23,000 | 2,150 |
| 1992-11-04 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 1992-10-29 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 1992-10-28 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 1992-10-27 | 225 | 225 | 220 | 220 | 9,000 | 2,200 |
| 1992-10-22 | 250 | 250 | 240 | 240 | 8,000 | 2,400 |
| 1992-10-21 | 250 | 251 | 250 | 251 | 5,000 | 2,510 |
| 1992-10-19 | 250 | 250 | 250 | 250 | 6,000 | 2,500 |
| 1992-10-15 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1992-10-14 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 1992-10-09 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1992-10-07 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1992-10-06 | 252 | 252 | 250 | 250 | 4,000 | 2,500 |
| 1992-10-05 | 250 | 251 | 250 | 251 | 2,000 | 2,510 |
| 1992-10-02 | 275 | 275 | 261 | 261 | 2,000 | 2,610 |
| 1992-09-25 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1992-09-21 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 1992-09-18 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 1992-09-17 | 265 | 265 | 260 | 260 | 3,000 | 2,600 |
| 1992-09-14 | 270 | 270 | 260 | 260 | 2,000 | 2,600 |
| 1992-09-10 | 290 | 299 | 288 | 288 | 11,000 | 2,880 |
| 1992-09-09 | 300 | 300 | 295 | 300 | 10,000 | 3,000 |
| 1992-09-08 | 300 | 300 | 290 | 290 | 5,000 | 2,900 |
| 1992-09-07 | 280 | 290 | 280 | 290 | 4,000 | 2,900 |
| 1992-09-04 | 276 | 280 | 276 | 280 | 7,000 | 2,800 |
| 1992-09-03 | 284 | 284 | 280 | 280 | 5,000 | 2,800 |
| 1992-09-02 | 284 | 284 | 284 | 284 | 2,000 | 2,840 |
| 1992-09-01 | 308 | 308 | 305 | 305 | 10,000 | 3,050 |
| 1992-08-31 | 290 | 305 | 290 | 300 | 16,000 | 3,000 |
| 1992-08-27 | 250 | 270 | 250 | 270 | 16,000 | 2,700 |
| 1992-08-26 | 250 | 264 | 249 | 250 | 16,000 | 2,500 |
| 1992-08-25 | 244 | 250 | 244 | 250 | 21,000 | 2,500 |
| 1992-08-21 | 198 | 203 | 198 | 203 | 30,000 | 2,030 |
| 1992-08-20 | 198 | 200 | 195 | 200 | 11,000 | 2,000 |
| 1992-08-19 | 190 | 198 | 190 | 198 | 5,000 | 1,980 |
| 1992-08-18 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 1992-08-17 | 190 | 191 | 190 | 190 | 10,000 | 1,900 |
| 1992-08-14 | 183 | 183 | 170 | 170 | 15,000 | 1,700 |
| 1992-08-13 | 199 | 199 | 199 | 199 | 4,000 | 1,990 |
| 1992-08-11 | 224 | 224 | 224 | 224 | 1,000 | 2,240 |
| 1992-08-10 | 234 | 234 | 225 | 225 | 4,000 | 2,250 |
| 1992-08-07 | 250 | 250 | 239 | 239 | 3,000 | 2,390 |
| 1992-08-06 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 1992-08-05 | 250 | 250 | 240 | 240 | 4,000 | 2,400 |
| 1992-08-04 | 250 | 250 | 250 | 250 | 7,000 | 2,500 |
| 1992-08-03 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 1992-07-30 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1992-07-29 | 271 | 271 | 270 | 270 | 3,000 | 2,700 |
| 1992-07-28 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1992-07-27 | 276 | 276 | 276 | 276 | 2,000 | 2,760 |
| 1992-07-24 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 1992-07-23 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 1992-07-22 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 1992-07-21 | 285 | 285 | 276 | 276 | 3,000 | 2,760 |
| 1992-07-20 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1992-07-16 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1992-07-14 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1992-07-13 | 295 | 299 | 290 | 299 | 6,000 | 2,990 |
| 1992-07-10 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 1992-07-09 | 299 | 299 | 295 | 295 | 3,000 | 2,950 |
| 1992-07-07 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1992-07-06 | 300 | 300 | 295 | 300 | 4,000 | 3,000 |
| 1992-07-03 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 1992-07-01 | 281 | 281 | 281 | 281 | 4,000 | 2,810 |
| 1992-06-26 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1992-06-25 | 275 | 275 | 275 | 275 | 3,000 | 2,750 |
| 1992-06-24 | 273 | 273 | 270 | 270 | 16,000 | 2,700 |
| 1992-06-23 | 280 | 280 | 270 | 270 | 13,000 | 2,700 |
| 1992-06-22 | 300 | 300 | 280 | 280 | 17,000 | 2,800 |
| 1992-06-19 | 301 | 301 | 300 | 300 | 5,000 | 3,000 |
| 1992-06-18 | 300 | 301 | 300 | 301 | 3,000 | 3,010 |
| 1992-06-17 | 315 | 315 | 305 | 305 | 5,000 | 3,050 |
| 1992-06-15 | 315 | 315 | 290 | 290 | 14,000 | 2,900 |
| 1992-06-10 | 307 | 307 | 307 | 307 | 2,000 | 3,070 |
| 1992-06-05 | 321 | 321 | 321 | 321 | 1,000 | 3,210 |
| 1992-06-04 | 311 | 314 | 301 | 301 | 13,000 | 3,010 |
| 1992-06-03 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1992-06-02 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1992-06-01 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1992-05-29 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1992-05-28 | 340 | 340 | 335 | 335 | 2,000 | 3,350 |
| 1992-05-27 | 340 | 340 | 330 | 330 | 7,000 | 3,300 |
| 1992-05-22 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1992-05-21 | 361 | 361 | 360 | 360 | 7,000 | 3,600 |
| 1992-05-20 | 360 | 361 | 360 | 361 | 4,000 | 3,610 |
| 1992-05-19 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
| 1992-05-15 | 385 | 385 | 380 | 380 | 8,000 | 3,800 |
| 1992-05-14 | 370 | 385 | 369 | 380 | 14,000 | 3,800 |
| 1992-05-13 | 374 | 374 | 374 | 374 | 2,000 | 3,740 |
| 1992-05-12 | 334 | 354 | 334 | 354 | 6,000 | 3,540 |
| 1992-05-11 | 331 | 331 | 328 | 329 | 4,000 | 3,290 |
| 1992-05-07 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 1992-05-06 | 330 | 331 | 330 | 331 | 8,000 | 3,310 |
| 1992-05-01 | 300 | 330 | 300 | 330 | 12,000 | 3,300 |
| 1992-04-30 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1992-04-28 | 286 | 290 | 286 | 290 | 2,000 | 2,900 |
| 1992-04-27 | 300 | 300 | 280 | 280 | 10,000 | 2,800 |
| 1992-04-23 | 298 | 298 | 298 | 298 | 4,000 | 2,980 |
| 1992-04-22 | 296 | 296 | 296 | 296 | 2,000 | 2,960 |
| 1992-04-20 | 325 | 325 | 301 | 301 | 4,000 | 3,010 |
| 1992-04-17 | 330 | 332 | 310 | 325 | 9,000 | 3,250 |
| 1992-04-16 | 320 | 325 | 320 | 325 | 6,000 | 3,250 |
| 1992-04-15 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 1992-04-14 | 291 | 297 | 290 | 290 | 6,000 | 2,900 |
| 1992-04-13 | 300 | 300 | 290 | 290 | 13,000 | 2,900 |
| 1992-04-10 | 271 | 280 | 271 | 280 | 18,000 | 2,800 |
| 1992-04-02 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1992-03-27 | 375 | 380 | 370 | 380 | 5,000 | 3,800 |
| 1992-03-26 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1992-03-25 | 365 | 370 | 365 | 370 | 4,000 | 3,700 |
| 1992-03-24 | 350 | 350 | 350 | 350 | 6,000 | 3,500 |
| 1992-03-23 | 355 | 355 | 337 | 337 | 8,000 | 3,370 |
| 1992-03-19 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 1992-03-17 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1992-03-16 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 1992-03-13 | 375 | 375 | 375 | 375 | 5,000 | 3,750 |
| 1992-03-12 | 381 | 381 | 375 | 375 | 4,000 | 3,750 |
| 1992-03-10 | 394 | 394 | 382 | 382 | 2,000 | 3,820 |
| 1992-03-09 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 1992-03-06 | 391 | 400 | 391 | 400 | 5,000 | 4,000 |
| 1992-03-05 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
| 1992-03-04 | 405 | 405 | 400 | 400 | 7,000 | 4,000 |
| 1992-03-03 | 401 | 404 | 401 | 404 | 2,000 | 4,040 |
| 1992-02-28 | 406 | 406 | 404 | 404 | 5,000 | 4,040 |
| 1992-02-27 | 409 | 409 | 409 | 409 | 2,000 | 4,090 |
| 1992-02-26 | 416 | 416 | 416 | 416 | 1,000 | 4,160 |
| 1992-02-25 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1992-02-24 | 410 | 420 | 410 | 420 | 7,000 | 4,200 |
| 1992-02-21 | 405 | 408 | 405 | 408 | 4,000 | 4,080 |
| 1992-02-20 | 405 | 405 | 404 | 404 | 10,000 | 4,040 |
| 1992-02-19 | 419 | 419 | 419 | 419 | 3,000 | 4,190 |
| 1992-02-17 | 400 | 410 | 400 | 400 | 46,000 | 4,000 |
| 1992-02-14 | 410 | 410 | 400 | 400 | 8,000 | 4,000 |
| 1992-02-13 | 413 | 413 | 410 | 410 | 5,000 | 4,100 |
| 1992-02-10 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 1992-02-07 | 411 | 411 | 410 | 410 | 5,000 | 4,100 |
| 1992-02-06 | 405 | 415 | 405 | 410 | 10,000 | 4,100 |
| 1992-02-04 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1992-02-03 | 396 | 400 | 396 | 400 | 9,000 | 4,000 |
| 1992-01-31 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 1992-01-30 | 380 | 380 | 375 | 375 | 5,000 | 3,750 |
| 1992-01-29 | 395 | 395 | 385 | 385 | 3,000 | 3,850 |
| 1992-01-28 | 395 | 395 | 395 | 395 | 4,000 | 3,950 |
| 1992-01-27 | 400 | 400 | 397 | 397 | 3,000 | 3,970 |
| 1992-01-24 | 382 | 396 | 382 | 396 | 3,000 | 3,960 |
| 1992-01-23 | 397 | 397 | 397 | 397 | 3,000 | 3,970 |
| 1992-01-22 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1992-01-21 | 390 | 390 | 380 | 381 | 7,000 | 3,810 |
| 1992-01-20 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1992-01-17 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 1992-01-16 | 391 | 400 | 391 | 396 | 9,000 | 3,960 |
| 1992-01-14 | 409 | 409 | 390 | 390 | 11,000 | 3,900 |
| 1992-01-13 | 415 | 415 | 399 | 399 | 6,000 | 3,990 |
| 1992-01-10 | 420 | 420 | 415 | 415 | 8,000 | 4,150 |
| 1992-01-09 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 1992-01-08 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 1992-01-07 | 440 | 440 | 440 | 440 | 4,000 | 4,400 |
分割・併合履歴 ： [2011-07-27]1株→0.1株
