1. HOME >
  2. 株価時系列 >
  3. 6334 >
  4. 1994年

6334 明治機械(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-30720723699715137,0007,150
1994-12-29689736677723534,0007,230
1994-12-28657700657698373,0006,980
1994-12-2762565662565041,0006,500
1994-12-2665065062462535,0006,250
1994-12-2264165062565042,0006,500
1994-12-2162063162062521,0006,250
1994-12-2063263261762039,0006,200
1994-12-1964164162963219,0006,320
1994-12-1664964962863961,0006,390
1994-12-15653685640650180,0006,500
1994-12-14606656595656163,0006,560
1994-12-1361961959659623,0005,960
1994-12-1262663059662022,0006,200
1994-12-09605661605630265,0006,300
1994-12-0858559558059531,0005,950
1994-12-0757758557657710,0005,770
1994-12-0658959057557521,0005,750
1994-12-056006005905908,0005,900
1994-12-0261863061061433,0006,140
1994-12-0160062860061590,0006,150
1994-11-3058059258059020,0005,900
1994-11-2958959058059016,0005,900
1994-11-285615855615856,0005,850
1994-11-2557357354556023,0005,600
1994-11-2458058156357326,0005,730
1994-11-2262562559560041,0006,000
1994-11-21646649620625174,0006,250
1994-11-18570635570635159,0006,350
1994-11-1756157056056018,0005,600
1994-11-165695705605607,0005,600
1994-11-1553656053656014,0005,600
1994-11-145405405355355,0005,350
1994-11-1155055053053016,0005,300
1994-11-1054555054355017,0005,500
1994-11-095625625455453,0005,450
1994-11-085515625515625,0005,620
1994-11-075735735725722,0005,720
1994-11-045615655615655,0005,650
1994-11-0258560558059933,0005,990
1994-11-0157057056056510,0005,650
1994-10-315555605555603,0005,600
1994-10-285505555505553,0005,550
1994-10-275505505505505,0005,500
1994-10-265405415395399,0005,390
1994-10-255605605605602,0005,600
1994-10-245655655455657,0005,650
1994-10-2158558556556516,0005,650
1994-10-205755755705758,0005,750
1994-10-1958159457658523,0005,850
1994-10-1856157956157915,0005,790
1994-10-175615615615611,0005,610
1994-10-145715715715712,0005,710
1994-10-135715915715914,0005,910
1994-10-1255356653656616,0005,660
1994-10-115895895735734,0005,730
1994-10-065995995995993,0005,990
1994-10-0560060557559022,0005,900
1994-10-0461062159160053,0006,000
1994-10-0359060059060041,0006,000
1994-09-3053356053356015,0005,600
1994-09-295165335165335,0005,330
1994-09-2850650750150611,0005,060
1994-09-275205205055059,0005,050
1994-09-2653153253053011,0005,300
1994-09-225405405325355,0005,350
1994-09-215405505405409,0005,400
1994-09-205405405405405,0005,400
1994-09-195405505405405,0005,400
1994-09-1653553553153115,0005,310
1994-09-145355355355351,0005,350
1994-09-1354254353353510,0005,350
1994-09-1255255254354311,0005,430
1994-09-095305405305327,0005,320
1994-09-0854055153053018,0005,300
1994-09-0755055055055018,0005,500
1994-09-065625625505507,0005,500
1994-09-055705705605656,0005,650
1994-09-025715805715807,0005,800
1994-09-015615625615614,0005,610
1994-08-3156257156056015,0005,600
1994-08-305555555555553,0005,550
1994-08-2956156155055015,0005,500
1994-08-265505605505606,0005,600
1994-08-255695705505609,0005,600
1994-08-245665705665703,0005,700
1994-08-2357557556556611,0005,660
1994-08-225945945945942,0005,940
1994-08-195955955955955,0005,950
1994-08-186006005955952,0005,950
1994-08-175996105996108,0006,100
1994-08-165895895885882,0005,880
1994-08-155905905885884,0005,880
1994-08-1160060059559511,0005,950
1994-08-1060060060060010,0006,000
1994-08-0960562060060023,0006,000
1994-08-086146156106104,0006,100
1994-08-0561061060561010,0006,100
1994-08-0460860860060010,0006,000
1994-08-0360161560160917,0006,090
1994-08-0261161260461022,0006,100
1994-08-0162662660161012,0006,100
1994-07-2962263061661626,0006,160
1994-07-2860560559260545,0006,050
1994-07-2761561560560530,0006,050
1994-07-2660061059960534,0006,050
1994-07-2564664662062016,0006,200
1994-07-2265066064564519,0006,450
1994-07-2167167164565040,0006,500
1994-07-2066267066067035,0006,700
1994-07-1966667566066539,0006,650
1994-07-1869469467067020,0006,700
1994-07-1567169267167528,0006,750
1994-07-1466267066066135,0006,610
1994-07-1366567566066030,0006,600
1994-07-1270070067067538,0006,750
1994-07-1170970969069533,0006,950
1994-07-08710740709710245,0007,100
1994-07-07700710690702129,0007,020
1994-07-0668169567067039,0006,700
1994-07-0565268565268059,0006,800
1994-07-0466166664365254,0006,520
1994-07-0170070066568029,0006,800
1994-06-3069071068569944,0006,990
1994-06-29733733700700103,0007,000
1994-06-28715725710723199,0007,230
1994-06-27679690645690114,0006,900
1994-06-24702750686690583,0006,900
1994-06-23674710673707617,0007,070
1994-06-22570640559634148,0006,340
1994-06-2159859857858022,0005,800
1994-06-2062663061061564,0006,150
1994-06-17580610580606150,0006,060
1994-06-1656957856057866,0005,780
1994-06-1554756554656538,0005,650
1994-06-1455956055055033,0005,500
1994-06-1354156054056057,0005,600
1994-06-105365405365379,0005,370
1994-06-0954554554054315,0005,430
1994-06-0855055053054929,0005,490
1994-06-0754055053055034,0005,500
1994-06-0652054052054016,0005,400
1994-06-0354054053153516,0005,350
1994-06-0253554653554612,0005,460
1994-06-015355355355355,0005,350
1994-05-3153054553054516,0005,450
1994-05-3054555054554819,0005,480
1994-05-2753855053854210,0005,420
1994-05-2655055753653625,0005,360
1994-05-2554955354655025,0005,500
1994-05-2455656054954922,0005,490
1994-05-2356056555556275,0005,620
1994-05-20534569534550108,0005,500
1994-05-1951353151253131,0005,310
1994-05-185125135115137,0005,130
1994-05-175105105025109,0005,100
1994-05-165105205025209,0005,200
1994-05-135145145065108,0005,100
1994-05-1251051050450516,0005,050
1994-05-1151551551051213,0005,120
1994-05-105155205155206,0005,200
1994-05-0952552550851115,0005,110
1994-05-0652952952552512,0005,250
1994-05-025295305265308,0005,300
1994-04-285225315225315,0005,310
1994-04-2753153150150516,0005,050
1994-04-2653053052052118,0005,210
1994-04-2555956053054028,0005,400
1994-04-2251055050055051,0005,500
1994-04-214904904904902,0004,900
1994-04-205015105005009,0005,000
1994-04-1951351550050016,0005,000
1994-04-185185185185181,0005,180
1994-04-1550052050051130,0005,110
1994-04-1450450449650016,0005,000
1994-04-1350551050550527,0005,050
1994-04-1248851448849860,0004,980
1994-04-0845146544445355,0004,530
1994-04-074454454454451,0004,450
1994-04-064514554504508,0004,500
1994-04-0545045044545011,0004,500
1994-04-0445245244545016,0004,500
1994-04-014554554554552,0004,550
1994-03-314404534404537,0004,530
1994-03-304304304304307,0004,300
1994-03-294504504504508,0004,500
1994-03-284414414364363,0004,360
1994-03-254304414304415,0004,410
1994-03-244404404254256,0004,250
1994-03-234484484414414,0004,410
1994-03-224404494404495,0004,490
1994-03-1845045044044020,0004,400
1994-03-1744045044045022,0004,500
1994-03-1643944043944012,0004,400
1994-03-1541242041241511,0004,150
1994-03-1440541640541114,0004,110
1994-03-1142042041141515,0004,150
1994-03-104114154114157,0004,150
1994-03-094154154154156,0004,150
1994-03-0841041041041010,0004,100
1994-03-074404404304307,0004,300
1994-03-0444044043843816,0004,380
1994-03-0342642641041512,0004,150
1994-03-024404404314319,0004,310
1994-03-014404404354354,0004,350
1994-02-284214404214349,0004,340
1994-02-254204204204202,0004,200
1994-02-244114154104106,0004,100
1994-02-224154154014019,0004,010
1994-02-184064104054075,0004,070
1994-02-174144144104106,0004,100
1994-02-164184194154156,0004,150
1994-02-1541041040040312,0004,030
1994-02-1041041040040010,0004,000
1994-02-0942342541341311,0004,130
1994-02-084204254204238,0004,230
1994-02-074204204204205,0004,200
1994-02-044204224204225,0004,220
1994-02-0343043243043013,0004,300
1994-02-0245045043043013,0004,300
1994-02-0145945944045029,0004,500
1994-01-2742042542042015,0004,200
1994-01-2641041041041013,0004,100
1994-01-2540540640040113,0004,010
1994-01-214204304204309,0004,300
1994-01-204404404304305,0004,300
1994-01-194454464454462,0004,460
1994-01-184554554454453,0004,450
1994-01-174504504504503,0004,500
1994-01-144554554434439,0004,430
1994-01-1345045044044017,0004,400
1994-01-114124154124155,0004,150
1994-01-104064104064103,0004,100
1994-01-074014014014012,0004,010
1994-01-063803903803903,0003,900
1994-01-053753753753751,0003,750
1994-01-043703703703701,0003,700

分割・併合履歴 ： [2011-07-27]1株→0.1株