6334 明治機械(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 380 | 380 | 375 | 375 | 4,000 | 3,750 |
| 1993-12-29 | 380 | 380 | 375 | 380 | 10,000 | 3,800 |
| 1993-12-27 | 384 | 384 | 380 | 380 | 8,000 | 3,800 |
| 1993-12-24 | 400 | 400 | 390 | 393 | 8,000 | 3,930 |
| 1993-12-22 | 410 | 410 | 395 | 400 | 11,000 | 4,000 |
| 1993-12-21 | 415 | 415 | 402 | 402 | 5,000 | 4,020 |
| 1993-12-20 | 418 | 420 | 417 | 417 | 9,000 | 4,170 |
| 1993-12-16 | 401 | 405 | 401 | 402 | 8,000 | 4,020 |
| 1993-12-15 | 418 | 418 | 399 | 400 | 17,000 | 4,000 |
| 1993-12-14 | 416 | 416 | 416 | 416 | 1,000 | 4,160 |
| 1993-12-13 | 418 | 418 | 409 | 414 | 4,000 | 4,140 |
| 1993-12-10 | 421 | 421 | 420 | 420 | 5,000 | 4,200 |
| 1993-12-09 | 410 | 415 | 410 | 410 | 3,000 | 4,100 |
| 1993-12-07 | 421 | 421 | 420 | 420 | 4,000 | 4,200 |
| 1993-12-03 | 445 | 450 | 440 | 441 | 6,000 | 4,410 |
| 1993-12-02 | 451 | 451 | 450 | 450 | 18,000 | 4,500 |
| 1993-12-01 | 404 | 410 | 404 | 410 | 8,000 | 4,100 |
| 1993-11-30 | 410 | 410 | 395 | 403 | 10,000 | 4,030 |
| 1993-11-26 | 453 | 453 | 440 | 445 | 16,000 | 4,450 |
| 1993-11-25 | 456 | 456 | 448 | 448 | 9,000 | 4,480 |
| 1993-11-24 | 485 | 485 | 480 | 480 | 4,000 | 4,800 |
| 1993-11-22 | 520 | 522 | 499 | 499 | 39,000 | 4,990 |
| 1993-11-18 | 468 | 468 | 460 | 460 | 6,000 | 4,600 |
| 1993-11-17 | 468 | 468 | 468 | 468 | 2,000 | 4,680 |
| 1993-11-16 | 472 | 472 | 468 | 468 | 4,000 | 4,680 |
| 1993-11-15 | 481 | 481 | 480 | 481 | 4,000 | 4,810 |
| 1993-11-12 | 471 | 484 | 471 | 484 | 17,000 | 4,840 |
| 1993-11-11 | 460 | 465 | 460 | 465 | 3,000 | 4,650 |
| 1993-11-10 | 460 | 460 | 445 | 460 | 11,000 | 4,600 |
| 1993-11-09 | 472 | 472 | 460 | 460 | 20,000 | 4,600 |
| 1993-11-08 | 455 | 465 | 453 | 460 | 26,000 | 4,600 |
| 1993-11-05 | 479 | 479 | 447 | 447 | 25,000 | 4,470 |
| 1993-11-04 | 499 | 499 | 499 | 499 | 1,000 | 4,990 |
| 1993-11-02 | 519 | 519 | 503 | 503 | 3,000 | 5,030 |
| 1993-11-01 | 530 | 530 | 520 | 520 | 9,000 | 5,200 |
| 1993-10-29 | 540 | 540 | 520 | 530 | 26,000 | 5,300 |
| 1993-10-27 | 460 | 485 | 460 | 485 | 16,000 | 4,850 |
| 1993-10-25 | 520 | 521 | 510 | 519 | 15,000 | 5,190 |
| 1993-10-21 | 560 | 560 | 560 | 560 | 16,000 | 5,600 |
| 1993-10-20 | 580 | 629 | 579 | 600 | 184,000 | 6,000 |
| 1993-10-19 | 549 | 570 | 549 | 570 | 63,000 | 5,700 |
| 1993-10-18 | 491 | 519 | 491 | 519 | 33,000 | 5,190 |
| 1993-10-15 | 470 | 472 | 470 | 471 | 34,000 | 4,710 |
| 1993-10-13 | 475 | 475 | 475 | 475 | 3,000 | 4,750 |
| 1993-10-12 | 480 | 480 | 470 | 470 | 10,000 | 4,700 |
| 1993-10-08 | 471 | 485 | 471 | 480 | 16,000 | 4,800 |
| 1993-10-07 | 481 | 481 | 472 | 472 | 10,000 | 4,720 |
| 1993-10-06 | 471 | 479 | 471 | 479 | 12,000 | 4,790 |
| 1993-10-05 | 480 | 480 | 470 | 470 | 10,000 | 4,700 |
| 1993-10-04 | 480 | 481 | 480 | 480 | 7,000 | 4,800 |
| 1993-10-01 | 485 | 490 | 485 | 490 | 15,000 | 4,900 |
| 1993-09-30 | 490 | 500 | 490 | 490 | 15,000 | 4,900 |
| 1993-09-29 | 503 | 505 | 500 | 500 | 25,000 | 5,000 |
| 1993-09-28 | 532 | 532 | 502 | 502 | 11,000 | 5,020 |
| 1993-09-24 | 535 | 535 | 502 | 502 | 14,000 | 5,020 |
| 1993-09-22 | 535 | 535 | 510 | 520 | 9,000 | 5,200 |
| 1993-09-21 | 550 | 550 | 535 | 535 | 6,000 | 5,350 |
| 1993-09-20 | 550 | 555 | 550 | 550 | 12,000 | 5,500 |
| 1993-09-17 | 555 | 556 | 555 | 555 | 11,000 | 5,550 |
| 1993-09-16 | 561 | 561 | 555 | 555 | 3,000 | 5,550 |
| 1993-09-14 | 570 | 570 | 561 | 561 | 10,000 | 5,610 |
| 1993-09-13 | 580 | 580 | 561 | 570 | 8,000 | 5,700 |
| 1993-09-10 | 580 | 580 | 570 | 570 | 3,000 | 5,700 |
| 1993-09-09 | 561 | 580 | 561 | 580 | 9,000 | 5,800 |
| 1993-09-08 | 570 | 570 | 561 | 561 | 3,000 | 5,610 |
| 1993-09-07 | 560 | 560 | 560 | 560 | 5,000 | 5,600 |
| 1993-09-06 | 566 | 566 | 555 | 560 | 16,000 | 5,600 |
| 1993-09-03 | 570 | 570 | 560 | 565 | 16,000 | 5,650 |
| 1993-09-02 | 582 | 582 | 570 | 570 | 6,000 | 5,700 |
| 1993-09-01 | 570 | 580 | 570 | 573 | 3,000 | 5,730 |
| 1993-08-31 | 571 | 573 | 562 | 562 | 6,000 | 5,620 |
| 1993-08-30 | 571 | 580 | 571 | 580 | 5,000 | 5,800 |
| 1993-08-27 | 561 | 570 | 561 | 570 | 6,000 | 5,700 |
| 1993-08-26 | 588 | 588 | 570 | 570 | 7,000 | 5,700 |
| 1993-08-25 | 565 | 587 | 565 | 587 | 4,000 | 5,870 |
| 1993-08-24 | 575 | 575 | 575 | 575 | 3,000 | 5,750 |
| 1993-08-23 | 593 | 593 | 571 | 587 | 16,000 | 5,870 |
| 1993-08-20 | 603 | 603 | 591 | 591 | 3,000 | 5,910 |
| 1993-08-19 | 600 | 609 | 600 | 608 | 16,000 | 6,080 |
| 1993-08-18 | 649 | 650 | 610 | 610 | 19,000 | 6,100 |
| 1993-08-17 | 610 | 669 | 610 | 650 | 68,000 | 6,500 |
| 1993-08-16 | 601 | 605 | 595 | 605 | 28,000 | 6,050 |
| 1993-08-13 | 603 | 603 | 565 | 565 | 10,000 | 5,650 |
| 1993-08-12 | 600 | 605 | 600 | 600 | 24,000 | 6,000 |
| 1993-08-11 | 570 | 575 | 560 | 575 | 10,000 | 5,750 |
| 1993-08-10 | 555 | 570 | 555 | 570 | 6,000 | 5,700 |
| 1993-08-09 | 549 | 555 | 549 | 555 | 4,000 | 5,550 |
| 1993-08-06 | 547 | 547 | 547 | 547 | 2,000 | 5,470 |
| 1993-08-05 | 575 | 575 | 575 | 575 | 4,000 | 5,750 |
| 1993-08-04 | 540 | 545 | 540 | 545 | 8,000 | 5,450 |
| 1993-08-03 | 546 | 546 | 545 | 545 | 2,000 | 5,450 |
| 1993-08-02 | 546 | 546 | 543 | 543 | 5,000 | 5,430 |
| 1993-07-30 | 563 | 569 | 563 | 566 | 17,000 | 5,660 |
| 1993-07-29 | 525 | 543 | 525 | 543 | 11,000 | 5,430 |
| 1993-07-28 | 521 | 527 | 520 | 525 | 8,000 | 5,250 |
| 1993-07-27 | 515 | 520 | 515 | 520 | 6,000 | 5,200 |
| 1993-07-26 | 515 | 520 | 515 | 515 | 13,000 | 5,150 |
| 1993-07-23 | 529 | 530 | 521 | 521 | 8,000 | 5,210 |
| 1993-07-22 | 534 | 535 | 520 | 535 | 14,000 | 5,350 |
| 1993-07-21 | 560 | 560 | 545 | 545 | 9,000 | 5,450 |
| 1993-07-20 | 570 | 570 | 560 | 560 | 7,000 | 5,600 |
| 1993-07-19 | 580 | 580 | 560 | 560 | 7,000 | 5,600 |
| 1993-07-16 | 585 | 585 | 580 | 580 | 15,000 | 5,800 |
| 1993-07-15 | 588 | 588 | 585 | 585 | 10,000 | 5,850 |
| 1993-07-14 | 589 | 589 | 589 | 589 | 10,000 | 5,890 |
| 1993-07-13 | 585 | 589 | 585 | 589 | 12,000 | 5,890 |
| 1993-07-12 | 593 | 599 | 590 | 591 | 14,000 | 5,910 |
| 1993-07-09 | 580 | 595 | 580 | 595 | 10,000 | 5,950 |
| 1993-07-08 | 560 | 580 | 560 | 580 | 17,000 | 5,800 |
| 1993-07-07 | 545 | 545 | 532 | 545 | 12,000 | 5,450 |
| 1993-07-06 | 555 | 559 | 555 | 559 | 6,000 | 5,590 |
| 1993-07-05 | 555 | 555 | 555 | 555 | 2,000 | 5,550 |
| 1993-07-02 | 576 | 576 | 575 | 575 | 10,000 | 5,750 |
| 1993-07-01 | 571 | 577 | 571 | 576 | 9,000 | 5,760 |
| 1993-06-30 | 583 | 583 | 575 | 575 | 7,000 | 5,750 |
| 1993-06-29 | 600 | 600 | 585 | 585 | 20,000 | 5,850 |
| 1993-06-28 | 604 | 610 | 600 | 600 | 5,000 | 6,000 |
| 1993-06-25 | 633 | 634 | 624 | 624 | 10,000 | 6,240 |
| 1993-06-24 | 579 | 629 | 579 | 629 | 23,000 | 6,290 |
| 1993-06-23 | 580 | 589 | 560 | 560 | 18,000 | 5,600 |
| 1993-06-22 | 550 | 570 | 545 | 570 | 24,000 | 5,700 |
| 1993-06-21 | 580 | 581 | 570 | 570 | 26,000 | 5,700 |
| 1993-06-18 | 602 | 610 | 602 | 610 | 22,000 | 6,100 |
| 1993-06-17 | 620 | 620 | 600 | 619 | 20,000 | 6,190 |
| 1993-06-16 | 601 | 610 | 589 | 610 | 57,000 | 6,100 |
| 1993-06-15 | 649 | 649 | 625 | 625 | 15,000 | 6,250 |
| 1993-06-14 | 691 | 700 | 675 | 675 | 30,000 | 6,750 |
| 1993-06-11 | 680 | 699 | 670 | 685 | 86,000 | 6,850 |
| 1993-06-10 | 660 | 670 | 635 | 670 | 46,000 | 6,700 |
| 1993-06-08 | 629 | 650 | 621 | 650 | 64,000 | 6,500 |
| 1993-06-07 | 650 | 671 | 631 | 631 | 24,000 | 6,310 |
| 1993-06-04 | 668 | 668 | 650 | 650 | 32,000 | 6,500 |
| 1993-06-03 | 665 | 670 | 641 | 670 | 46,000 | 6,700 |
| 1993-06-02 | 686 | 700 | 670 | 671 | 45,000 | 6,710 |
| 1993-06-01 | 702 | 731 | 685 | 685 | 117,000 | 6,850 |
| 1993-05-31 | 695 | 700 | 685 | 700 | 147,000 | 7,000 |
| 1993-05-28 | 666 | 675 | 660 | 665 | 117,000 | 6,650 |
| 1993-05-27 | 650 | 650 | 615 | 638 | 110,000 | 6,380 |
| 1993-05-26 | 681 | 698 | 650 | 650 | 140,000 | 6,500 |
| 1993-05-25 | 680 | 704 | 640 | 661 | 233,000 | 6,610 |
| 1993-05-24 | 640 | 688 | 626 | 680 | 362,000 | 6,800 |
| 1993-05-21 | 599 | 620 | 580 | 610 | 285,000 | 6,100 |
| 1993-05-20 | 600 | 629 | 588 | 620 | 453,000 | 6,200 |
| 1993-05-19 | 562 | 562 | 562 | 562 | 105,000 | 5,620 |
| 1993-05-18 | 450 | 481 | 450 | 481 | 61,000 | 4,810 |
| 1993-05-17 | 434 | 440 | 433 | 440 | 23,000 | 4,400 |
| 1993-05-14 | 428 | 435 | 424 | 435 | 47,000 | 4,350 |
| 1993-05-13 | 415 | 425 | 414 | 418 | 26,000 | 4,180 |
| 1993-05-12 | 395 | 427 | 395 | 410 | 68,000 | 4,100 |
| 1993-05-11 | 370 | 395 | 370 | 395 | 34,000 | 3,950 |
| 1993-05-10 | 365 | 370 | 365 | 370 | 21,000 | 3,700 |
| 1993-05-07 | 362 | 365 | 360 | 360 | 10,000 | 3,600 |
| 1993-05-06 | 365 | 365 | 360 | 360 | 6,000 | 3,600 |
| 1993-04-30 | 350 | 365 | 350 | 360 | 6,000 | 3,600 |
| 1993-04-28 | 350 | 351 | 350 | 350 | 12,000 | 3,500 |
| 1993-04-22 | 327 | 327 | 325 | 325 | 9,000 | 3,250 |
| 1993-04-21 | 330 | 331 | 325 | 328 | 14,000 | 3,280 |
| 1993-04-20 | 349 | 349 | 349 | 349 | 4,000 | 3,490 |
| 1993-04-19 | 375 | 375 | 370 | 370 | 17,000 | 3,700 |
| 1993-04-16 | 360 | 370 | 360 | 370 | 25,000 | 3,700 |
| 1993-04-15 | 345 | 350 | 345 | 350 | 32,000 | 3,500 |
| 1993-04-14 | 321 | 335 | 320 | 335 | 8,000 | 3,350 |
| 1993-04-13 | 315 | 320 | 315 | 320 | 10,000 | 3,200 |
| 1993-04-12 | 305 | 317 | 305 | 315 | 12,000 | 3,150 |
| 1993-04-09 | 305 | 305 | 302 | 302 | 7,000 | 3,020 |
| 1993-04-08 | 301 | 305 | 301 | 302 | 9,000 | 3,020 |
| 1993-04-07 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 1993-04-06 | 296 | 296 | 296 | 296 | 8,000 | 2,960 |
| 1993-04-05 | 299 | 300 | 295 | 295 | 8,000 | 2,950 |
| 1993-04-02 | 304 | 304 | 295 | 298 | 15,000 | 2,980 |
| 1993-04-01 | 304 | 305 | 304 | 304 | 9,000 | 3,040 |
| 1993-03-31 | 295 | 305 | 295 | 305 | 11,000 | 3,050 |
| 1993-03-30 | 290 | 300 | 290 | 295 | 15,000 | 2,950 |
| 1993-03-29 | 269 | 285 | 269 | 285 | 12,000 | 2,850 |
| 1993-03-26 | 265 | 268 | 265 | 268 | 4,000 | 2,680 |
| 1993-03-25 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 1993-03-24 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1993-03-19 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 1993-03-17 | 252 | 252 | 251 | 251 | 4,000 | 2,510 |
| 1993-03-16 | 251 | 251 | 251 | 251 | 6,000 | 2,510 |
| 1993-03-15 | 257 | 257 | 250 | 251 | 5,000 | 2,510 |
| 1993-03-12 | 257 | 257 | 257 | 257 | 3,000 | 2,570 |
| 1993-03-11 | 257 | 257 | 257 | 257 | 2,000 | 2,570 |
| 1993-03-10 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 1993-03-08 | 245 | 245 | 242 | 242 | 3,000 | 2,420 |
| 1993-03-05 | 250 | 250 | 241 | 241 | 10,000 | 2,410 |
| 1993-03-03 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1993-03-02 | 250 | 250 | 250 | 250 | 7,000 | 2,500 |
| 1993-02-26 | 275 | 275 | 270 | 270 | 6,000 | 2,700 |
| 1993-02-25 | 270 | 275 | 270 | 275 | 6,000 | 2,750 |
| 1993-02-24 | 260 | 263 | 260 | 260 | 8,000 | 2,600 |
| 1993-02-23 | 265 | 270 | 260 | 260 | 23,000 | 2,600 |
| 1993-02-19 | 320 | 320 | 290 | 294 | 51,000 | 2,940 |
| 1993-02-18 | 297 | 320 | 297 | 315 | 104,000 | 3,150 |
| 1993-02-17 | 259 | 270 | 254 | 270 | 18,000 | 2,700 |
| 1993-02-16 | 248 | 254 | 248 | 254 | 6,000 | 2,540 |
| 1993-02-15 | 237 | 237 | 237 | 237 | 4,000 | 2,370 |
| 1993-02-12 | 237 | 237 | 237 | 237 | 5,000 | 2,370 |
| 1993-02-09 | 247 | 250 | 242 | 242 | 8,000 | 2,420 |
| 1993-02-08 | 240 | 241 | 240 | 241 | 4,000 | 2,410 |
| 1993-02-05 | 239 | 240 | 239 | 240 | 2,000 | 2,400 |
| 1993-02-04 | 230 | 240 | 230 | 234 | 6,000 | 2,340 |
| 1993-02-03 | 212 | 230 | 212 | 230 | 4,000 | 2,300 |
| 1993-02-01 | 215 | 215 | 210 | 210 | 2,000 | 2,100 |
| 1993-01-29 | 209 | 210 | 209 | 210 | 2,000 | 2,100 |
| 1993-01-28 | 209 | 209 | 209 | 209 | 2,000 | 2,090 |
| 1993-01-26 | 201 | 201 | 200 | 200 | 5,000 | 2,000 |
| 1993-01-25 | 201 | 201 | 200 | 200 | 3,000 | 2,000 |
| 1993-01-22 | 201 | 201 | 201 | 201 | 4,000 | 2,010 |
| 1993-01-21 | 201 | 201 | 201 | 201 | 3,000 | 2,010 |
| 1993-01-19 | 201 | 201 | 201 | 201 | 8,000 | 2,010 |
| 1993-01-14 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 1993-01-13 | 215 | 215 | 201 | 201 | 7,000 | 2,010 |
| 1993-01-12 | 215 | 215 | 215 | 215 | 3,000 | 2,150 |
| 1993-01-11 | 215 | 215 | 215 | 215 | 3,000 | 2,150 |
| 1993-01-05 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1993-01-04 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
分割・併合履歴 ： [2011-07-27]1株→0.1株
