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