6334 明治機械(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 500 | 520 | 500 | 510 | 13,000 | 5,100 |
| 1995-12-28 | 509 | 520 | 505 | 520 | 57,000 | 5,200 |
| 1995-12-27 | 453 | 475 | 453 | 470 | 28,000 | 4,700 |
| 1995-12-26 | 465 | 470 | 460 | 463 | 15,000 | 4,630 |
| 1995-12-25 | 475 | 475 | 470 | 470 | 15,000 | 4,700 |
| 1995-12-22 | 477 | 480 | 475 | 480 | 15,000 | 4,800 |
| 1995-12-21 | 475 | 475 | 475 | 475 | 6,000 | 4,750 |
| 1995-12-20 | 494 | 494 | 485 | 485 | 20,000 | 4,850 |
| 1995-12-19 | 490 | 495 | 490 | 495 | 2,000 | 4,950 |
| 1995-12-18 | 491 | 500 | 490 | 490 | 5,000 | 4,900 |
| 1995-12-15 | 501 | 508 | 501 | 501 | 19,000 | 5,010 |
| 1995-12-14 | 514 | 514 | 500 | 510 | 45,000 | 5,100 |
| 1995-12-13 | 502 | 525 | 502 | 516 | 55,000 | 5,160 |
| 1995-12-12 | 465 | 500 | 465 | 500 | 28,000 | 5,000 |
| 1995-12-11 | 470 | 470 | 466 | 466 | 6,000 | 4,660 |
| 1995-12-08 | 470 | 481 | 470 | 470 | 6,000 | 4,700 |
| 1995-12-07 | 470 | 470 | 462 | 462 | 5,000 | 4,620 |
| 1995-12-06 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 1995-12-05 | 469 | 469 | 455 | 455 | 6,000 | 4,550 |
| 1995-12-04 | 469 | 470 | 455 | 455 | 4,000 | 4,550 |
| 1995-12-01 | 460 | 470 | 459 | 460 | 13,000 | 4,600 |
| 1995-11-30 | 460 | 470 | 460 | 470 | 7,000 | 4,700 |
| 1995-11-29 | 469 | 469 | 460 | 460 | 4,000 | 4,600 |
| 1995-11-28 | 447 | 477 | 447 | 477 | 14,000 | 4,770 |
| 1995-11-24 | 431 | 431 | 430 | 430 | 3,000 | 4,300 |
| 1995-11-22 | 431 | 435 | 430 | 430 | 23,000 | 4,300 |
| 1995-11-21 | 430 | 431 | 425 | 431 | 6,000 | 4,310 |
| 1995-11-20 | 436 | 436 | 430 | 430 | 10,000 | 4,300 |
| 1995-11-17 | 430 | 435 | 430 | 435 | 4,000 | 4,350 |
| 1995-11-16 | 430 | 430 | 425 | 425 | 5,000 | 4,250 |
| 1995-11-15 | 446 | 446 | 445 | 445 | 2,000 | 4,450 |
| 1995-11-14 | 448 | 448 | 448 | 448 | 2,000 | 4,480 |
| 1995-11-13 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1995-11-10 | 450 | 465 | 450 | 465 | 7,000 | 4,650 |
| 1995-11-09 | 475 | 475 | 475 | 475 | 3,000 | 4,750 |
| 1995-11-08 | 479 | 480 | 475 | 475 | 20,000 | 4,750 |
| 1995-11-07 | 473 | 480 | 473 | 480 | 10,000 | 4,800 |
| 1995-11-06 | 475 | 475 | 470 | 470 | 18,000 | 4,700 |
| 1995-11-02 | 445 | 460 | 445 | 460 | 19,000 | 4,600 |
| 1995-11-01 | 435 | 435 | 435 | 435 | 2,000 | 4,350 |
| 1995-10-31 | 435 | 435 | 430 | 430 | 3,000 | 4,300 |
| 1995-10-30 | 435 | 436 | 435 | 435 | 4,000 | 4,350 |
| 1995-10-27 | 455 | 455 | 445 | 445 | 5,000 | 4,450 |
| 1995-10-26 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 1995-10-25 | 445 | 449 | 445 | 449 | 8,000 | 4,490 |
| 1995-10-24 | 435 | 450 | 435 | 450 | 6,000 | 4,500 |
| 1995-10-23 | 451 | 451 | 445 | 445 | 5,000 | 4,450 |
| 1995-10-20 | 451 | 451 | 451 | 451 | 1,000 | 4,510 |
| 1995-10-19 | 427 | 443 | 426 | 443 | 8,000 | 4,430 |
| 1995-10-18 | 426 | 426 | 425 | 425 | 11,000 | 4,250 |
| 1995-10-17 | 430 | 430 | 425 | 425 | 5,000 | 4,250 |
| 1995-10-16 | 433 | 433 | 430 | 430 | 5,000 | 4,300 |
| 1995-10-13 | 433 | 433 | 433 | 433 | 1,000 | 4,330 |
| 1995-10-12 | 432 | 440 | 432 | 440 | 3,000 | 4,400 |
| 1995-10-09 | 440 | 440 | 435 | 435 | 2,000 | 4,350 |
| 1995-10-06 | 435 | 435 | 433 | 433 | 8,000 | 4,330 |
| 1995-10-05 | 433 | 441 | 431 | 440 | 5,000 | 4,400 |
| 1995-10-04 | 436 | 443 | 436 | 443 | 5,000 | 4,430 |
| 1995-10-03 | 431 | 431 | 431 | 431 | 1,000 | 4,310 |
| 1995-10-02 | 425 | 426 | 425 | 426 | 6,000 | 4,260 |
| 1995-09-29 | 427 | 427 | 425 | 426 | 16,000 | 4,260 |
| 1995-09-28 | 430 | 430 | 425 | 425 | 23,000 | 4,250 |
| 1995-09-27 | 450 | 450 | 440 | 440 | 8,000 | 4,400 |
| 1995-09-26 | 450 | 450 | 450 | 450 | 7,000 | 4,500 |
| 1995-09-22 | 470 | 470 | 455 | 455 | 6,000 | 4,550 |
| 1995-09-21 | 460 | 470 | 460 | 470 | 4,000 | 4,700 |
| 1995-09-20 | 460 | 460 | 450 | 450 | 21,000 | 4,500 |
| 1995-09-19 | 469 | 469 | 469 | 469 | 1,000 | 4,690 |
| 1995-09-18 | 477 | 477 | 460 | 460 | 5,000 | 4,600 |
| 1995-09-14 | 479 | 479 | 460 | 460 | 7,000 | 4,600 |
| 1995-09-13 | 460 | 460 | 460 | 460 | 7,000 | 4,600 |
| 1995-09-12 | 471 | 478 | 471 | 473 | 8,000 | 4,730 |
| 1995-09-11 | 471 | 472 | 471 | 472 | 2,000 | 4,720 |
| 1995-09-08 | 476 | 480 | 476 | 476 | 5,000 | 4,760 |
| 1995-09-07 | 480 | 480 | 470 | 476 | 11,000 | 4,760 |
| 1995-09-06 | 484 | 484 | 484 | 484 | 2,000 | 4,840 |
| 1995-09-05 | 482 | 484 | 481 | 481 | 7,000 | 4,810 |
| 1995-09-04 | 483 | 485 | 482 | 484 | 7,000 | 4,840 |
| 1995-09-01 | 500 | 500 | 482 | 482 | 5,000 | 4,820 |
| 1995-08-31 | 500 | 500 | 490 | 490 | 10,000 | 4,900 |
| 1995-08-30 | 470 | 485 | 470 | 485 | 34,000 | 4,850 |
| 1995-08-29 | 469 | 470 | 469 | 470 | 10,000 | 4,700 |
| 1995-08-28 | 468 | 470 | 468 | 470 | 2,000 | 4,700 |
| 1995-08-25 | 490 | 490 | 478 | 478 | 14,000 | 4,780 |
| 1995-08-24 | 500 | 500 | 480 | 480 | 13,000 | 4,800 |
| 1995-08-23 | 500 | 510 | 500 | 510 | 8,000 | 5,100 |
| 1995-08-22 | 525 | 525 | 525 | 525 | 4,000 | 5,250 |
| 1995-08-21 | 490 | 520 | 490 | 520 | 14,000 | 5,200 |
| 1995-08-18 | 470 | 485 | 470 | 485 | 11,000 | 4,850 |
| 1995-08-17 | 466 | 470 | 466 | 470 | 8,000 | 4,700 |
| 1995-08-16 | 452 | 475 | 451 | 475 | 14,000 | 4,750 |
| 1995-08-15 | 450 | 451 | 450 | 451 | 5,000 | 4,510 |
| 1995-08-14 | 461 | 461 | 453 | 453 | 5,000 | 4,530 |
| 1995-08-11 | 461 | 462 | 461 | 462 | 2,000 | 4,620 |
| 1995-08-10 | 470 | 470 | 464 | 464 | 6,000 | 4,640 |
| 1995-08-09 | 451 | 470 | 450 | 470 | 10,000 | 4,700 |
| 1995-08-07 | 441 | 441 | 441 | 441 | 1,000 | 4,410 |
| 1995-08-04 | 436 | 436 | 436 | 436 | 1,000 | 4,360 |
| 1995-08-03 | 437 | 437 | 435 | 435 | 5,000 | 4,350 |
| 1995-08-02 | 435 | 435 | 434 | 435 | 5,000 | 4,350 |
| 1995-07-31 | 434 | 435 | 434 | 434 | 4,000 | 4,340 |
| 1995-07-28 | 434 | 435 | 434 | 434 | 8,000 | 4,340 |
| 1995-07-27 | 434 | 434 | 434 | 434 | 5,000 | 4,340 |
| 1995-07-26 | 436 | 436 | 436 | 436 | 1,000 | 4,360 |
| 1995-07-25 | 434 | 436 | 434 | 436 | 5,000 | 4,360 |
| 1995-07-24 | 438 | 443 | 438 | 443 | 2,000 | 4,430 |
| 1995-07-19 | 445 | 445 | 438 | 438 | 4,000 | 4,380 |
| 1995-07-18 | 470 | 470 | 467 | 467 | 8,000 | 4,670 |
| 1995-07-17 | 469 | 469 | 464 | 464 | 21,000 | 4,640 |
| 1995-07-14 | 448 | 455 | 448 | 450 | 11,000 | 4,500 |
| 1995-07-13 | 434 | 438 | 434 | 438 | 13,000 | 4,380 |
| 1995-07-12 | 448 | 448 | 433 | 433 | 4,000 | 4,330 |
| 1995-07-11 | 448 | 448 | 448 | 448 | 4,000 | 4,480 |
| 1995-07-10 | 438 | 448 | 438 | 448 | 4,000 | 4,480 |
| 1995-07-07 | 410 | 413 | 400 | 413 | 21,000 | 4,130 |
| 1995-07-06 | 395 | 395 | 395 | 395 | 5,000 | 3,950 |
| 1995-07-05 | 395 | 400 | 395 | 400 | 4,000 | 4,000 |
| 1995-07-03 | 405 | 405 | 405 | 405 | 6,000 | 4,050 |
| 1995-06-30 | 410 | 410 | 410 | 410 | 8,000 | 4,100 |
| 1995-06-29 | 411 | 411 | 400 | 400 | 4,000 | 4,000 |
| 1995-06-27 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1995-06-26 | 425 | 425 | 420 | 420 | 4,000 | 4,200 |
| 1995-06-23 | 415 | 420 | 415 | 420 | 4,000 | 4,200 |
| 1995-06-21 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 1995-06-20 | 425 | 430 | 425 | 430 | 6,000 | 4,300 |
| 1995-06-19 | 420 | 425 | 420 | 425 | 4,000 | 4,250 |
| 1995-06-15 | 375 | 375 | 370 | 375 | 17,000 | 3,750 |
| 1995-06-14 | 380 | 380 | 375 | 375 | 10,000 | 3,750 |
| 1995-06-13 | 399 | 399 | 380 | 380 | 28,000 | 3,800 |
| 1995-06-12 | 415 | 415 | 410 | 410 | 8,000 | 4,100 |
| 1995-06-09 | 420 | 420 | 415 | 420 | 5,000 | 4,200 |
| 1995-06-07 | 420 | 421 | 420 | 420 | 4,000 | 4,200 |
| 1995-06-06 | 421 | 421 | 421 | 421 | 1,000 | 4,210 |
| 1995-06-05 | 440 | 440 | 431 | 431 | 5,000 | 4,310 |
| 1995-06-02 | 410 | 441 | 408 | 441 | 50,000 | 4,410 |
| 1995-06-01 | 425 | 425 | 410 | 410 | 14,000 | 4,100 |
| 1995-05-31 | 445 | 445 | 420 | 430 | 15,000 | 4,300 |
| 1995-05-30 | 460 | 460 | 450 | 450 | 2,000 | 4,500 |
| 1995-05-26 | 473 | 473 | 461 | 461 | 4,000 | 4,610 |
| 1995-05-25 | 440 | 450 | 440 | 450 | 2,000 | 4,500 |
| 1995-05-24 | 435 | 435 | 431 | 435 | 9,000 | 4,350 |
| 1995-05-23 | 450 | 450 | 438 | 438 | 3,000 | 4,380 |
| 1995-05-22 | 451 | 451 | 450 | 450 | 20,000 | 4,500 |
| 1995-05-19 | 472 | 472 | 450 | 450 | 12,000 | 4,500 |
| 1995-05-18 | 490 | 490 | 475 | 475 | 10,000 | 4,750 |
| 1995-05-17 | 496 | 496 | 490 | 490 | 8,000 | 4,900 |
| 1995-05-16 | 500 | 500 | 497 | 497 | 6,000 | 4,970 |
| 1995-05-15 | 505 | 505 | 500 | 500 | 8,000 | 5,000 |
| 1995-05-12 | 511 | 511 | 500 | 505 | 21,000 | 5,050 |
| 1995-05-10 | 510 | 510 | 510 | 510 | 6,000 | 5,100 |
| 1995-05-09 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1995-05-08 | 520 | 520 | 520 | 520 | 4,000 | 5,200 |
| 1995-05-02 | 510 | 520 | 510 | 520 | 3,000 | 5,200 |
| 1995-05-01 | 502 | 520 | 502 | 520 | 8,000 | 5,200 |
| 1995-04-28 | 520 | 520 | 500 | 500 | 17,000 | 5,000 |
| 1995-04-27 | 520 | 520 | 520 | 520 | 12,000 | 5,200 |
| 1995-04-26 | 520 | 520 | 520 | 520 | 5,000 | 5,200 |
| 1995-04-25 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1995-04-24 | 520 | 535 | 520 | 535 | 10,000 | 5,350 |
| 1995-04-21 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1995-04-20 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1995-04-19 | 520 | 520 | 520 | 520 | 3,000 | 5,200 |
| 1995-04-18 | 540 | 540 | 525 | 525 | 8,000 | 5,250 |
| 1995-04-17 | 510 | 510 | 510 | 510 | 8,000 | 5,100 |
| 1995-04-14 | 520 | 550 | 520 | 540 | 20,000 | 5,400 |
| 1995-04-13 | 502 | 510 | 495 | 495 | 5,000 | 4,950 |
| 1995-04-12 | 491 | 500 | 491 | 500 | 4,000 | 5,000 |
| 1995-04-11 | 490 | 496 | 486 | 490 | 5,000 | 4,900 |
| 1995-04-10 | 490 | 500 | 490 | 500 | 6,000 | 5,000 |
| 1995-04-07 | 500 | 500 | 490 | 490 | 12,000 | 4,900 |
| 1995-04-06 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1995-04-05 | 492 | 492 | 492 | 492 | 9,000 | 4,920 |
| 1995-04-04 | 491 | 500 | 490 | 492 | 6,000 | 4,920 |
| 1995-04-03 | 510 | 510 | 491 | 491 | 8,000 | 4,910 |
| 1995-03-31 | 529 | 529 | 520 | 520 | 19,000 | 5,200 |
| 1995-03-30 | 527 | 529 | 520 | 520 | 18,000 | 5,200 |
| 1995-03-29 | 531 | 535 | 525 | 535 | 19,000 | 5,350 |
| 1995-03-28 | 496 | 496 | 496 | 496 | 3,000 | 4,960 |
| 1995-03-27 | 491 | 491 | 490 | 491 | 3,000 | 4,910 |
| 1995-03-24 | 490 | 490 | 480 | 490 | 18,000 | 4,900 |
| 1995-03-23 | 510 | 510 | 491 | 495 | 17,000 | 4,950 |
| 1995-03-22 | 525 | 530 | 510 | 510 | 16,000 | 5,100 |
| 1995-03-20 | 530 | 530 | 530 | 530 | 5,000 | 5,300 |
| 1995-03-17 | 531 | 531 | 530 | 530 | 9,000 | 5,300 |
| 1995-03-16 | 540 | 540 | 530 | 530 | 9,000 | 5,300 |
| 1995-03-14 | 540 | 555 | 540 | 540 | 8,000 | 5,400 |
| 1995-03-13 | 568 | 568 | 530 | 530 | 11,000 | 5,300 |
| 1995-03-10 | 568 | 570 | 568 | 568 | 6,000 | 5,680 |
| 1995-03-09 | 562 | 568 | 562 | 568 | 8,000 | 5,680 |
| 1995-03-08 | 561 | 562 | 560 | 560 | 11,000 | 5,600 |
| 1995-03-07 | 570 | 570 | 560 | 560 | 4,000 | 5,600 |
| 1995-03-06 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1995-03-03 | 595 | 595 | 575 | 590 | 6,000 | 5,900 |
| 1995-03-02 | 570 | 595 | 570 | 595 | 10,000 | 5,950 |
| 1995-03-01 | 575 | 576 | 570 | 570 | 9,000 | 5,700 |
| 1995-02-28 | 555 | 575 | 555 | 575 | 13,000 | 5,750 |
| 1995-02-27 | 566 | 566 | 525 | 525 | 44,000 | 5,250 |
| 1995-02-24 | 570 | 570 | 565 | 568 | 16,000 | 5,680 |
| 1995-02-23 | 595 | 595 | 580 | 580 | 18,000 | 5,800 |
| 1995-02-22 | 601 | 601 | 595 | 595 | 16,000 | 5,950 |
| 1995-02-21 | 600 | 606 | 595 | 600 | 21,000 | 6,000 |
| 1995-02-20 | 610 | 610 | 595 | 600 | 10,000 | 6,000 |
| 1995-02-17 | 620 | 628 | 615 | 620 | 28,000 | 6,200 |
| 1995-02-16 | 620 | 625 | 618 | 620 | 23,000 | 6,200 |
| 1995-02-15 | 626 | 630 | 620 | 620 | 29,000 | 6,200 |
| 1995-02-14 | 630 | 630 | 620 | 626 | 14,000 | 6,260 |
| 1995-02-13 | 625 | 640 | 625 | 632 | 13,000 | 6,320 |
| 1995-02-10 | 644 | 644 | 626 | 630 | 29,000 | 6,300 |
| 1995-02-09 | 635 | 675 | 635 | 650 | 37,000 | 6,500 |
| 1995-02-08 | 615 | 636 | 610 | 625 | 29,000 | 6,250 |
| 1995-02-07 | 645 | 646 | 615 | 615 | 28,000 | 6,150 |
| 1995-02-06 | 621 | 640 | 615 | 640 | 32,000 | 6,400 |
| 1995-02-03 | 616 | 631 | 616 | 621 | 20,000 | 6,210 |
| 1995-02-02 | 621 | 630 | 610 | 615 | 23,000 | 6,150 |
| 1995-02-01 | 610 | 621 | 610 | 620 | 25,000 | 6,200 |
| 1995-01-31 | 645 | 645 | 592 | 600 | 40,000 | 6,000 |
| 1995-01-30 | 710 | 715 | 655 | 655 | 54,000 | 6,550 |
| 1995-01-27 | 683 | 710 | 675 | 709 | 154,000 | 7,090 |
| 1995-01-26 | 648 | 681 | 648 | 673 | 151,000 | 6,730 |
| 1995-01-25 | 610 | 639 | 601 | 639 | 52,000 | 6,390 |
| 1995-01-24 | 580 | 615 | 565 | 615 | 34,000 | 6,150 |
| 1995-01-23 | 611 | 613 | 580 | 580 | 35,000 | 5,800 |
| 1995-01-20 | 611 | 650 | 610 | 621 | 43,000 | 6,210 |
| 1995-01-19 | 660 | 660 | 615 | 621 | 72,000 | 6,210 |
| 1995-01-18 | 660 | 670 | 650 | 670 | 46,000 | 6,700 |
| 1995-01-17 | 700 | 700 | 671 | 680 | 71,000 | 6,800 |
| 1995-01-13 | 705 | 719 | 700 | 700 | 35,000 | 7,000 |
| 1995-01-12 | 720 | 720 | 705 | 709 | 74,000 | 7,090 |
| 1995-01-11 | 714 | 725 | 710 | 721 | 58,000 | 7,210 |
| 1995-01-10 | 731 | 740 | 721 | 725 | 118,000 | 7,250 |
| 1995-01-09 | 750 | 750 | 737 | 737 | 74,000 | 7,370 |
| 1995-01-06 | 741 | 750 | 731 | 750 | 124,000 | 7,500 |
| 1995-01-05 | 761 | 786 | 735 | 740 | 531,000 | 7,400 |
| 1995-01-04 | 715 | 765 | 715 | 760 | 462,000 | 7,600 |
分割・併合履歴 ： [2011-07-27]1株→0.1株
