6334 明治機械(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-26 | 362 | 362 | 362 | 362 | 4,000 | 3,620 |
| 1996-12-25 | 360 | 361 | 360 | 361 | 13,000 | 3,610 |
| 1996-12-20 | 397 | 397 | 397 | 397 | 2,000 | 3,970 |
| 1996-12-19 | 417 | 417 | 417 | 417 | 1,000 | 4,170 |
| 1996-12-18 | 421 | 421 | 420 | 420 | 3,000 | 4,200 |
| 1996-12-17 | 423 | 423 | 423 | 423 | 1,000 | 4,230 |
| 1996-12-16 | 424 | 424 | 424 | 424 | 1,000 | 4,240 |
| 1996-12-10 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1996-12-06 | 427 | 430 | 427 | 427 | 5,000 | 4,270 |
| 1996-12-05 | 417 | 417 | 417 | 417 | 6,000 | 4,170 |
| 1996-12-04 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1996-12-03 | 430 | 430 | 425 | 425 | 5,000 | 4,250 |
| 1996-12-02 | 427 | 445 | 427 | 445 | 6,000 | 4,450 |
| 1996-11-29 | 430 | 430 | 428 | 429 | 12,000 | 4,290 |
| 1996-11-28 | 440 | 440 | 440 | 440 | 3,000 | 4,400 |
| 1996-11-25 | 447 | 447 | 441 | 441 | 5,000 | 4,410 |
| 1996-11-22 | 447 | 447 | 447 | 447 | 8,000 | 4,470 |
| 1996-11-21 | 460 | 460 | 455 | 455 | 7,000 | 4,550 |
| 1996-11-20 | 456 | 460 | 456 | 460 | 3,000 | 4,600 |
| 1996-11-19 | 454 | 470 | 454 | 455 | 8,000 | 4,550 |
| 1996-11-18 | 470 | 470 | 460 | 460 | 2,000 | 4,600 |
| 1996-11-15 | 458 | 460 | 454 | 460 | 8,000 | 4,600 |
| 1996-11-14 | 465 | 469 | 453 | 453 | 6,000 | 4,530 |
| 1996-11-13 | 450 | 453 | 450 | 453 | 9,000 | 4,530 |
| 1996-11-12 | 443 | 448 | 443 | 448 | 2,000 | 4,480 |
| 1996-11-11 | 442 | 442 | 442 | 442 | 1,000 | 4,420 |
| 1996-11-08 | 441 | 442 | 441 | 442 | 2,000 | 4,420 |
| 1996-11-07 | 443 | 443 | 441 | 441 | 7,000 | 4,410 |
| 1996-11-06 | 440 | 441 | 440 | 441 | 4,000 | 4,410 |
| 1996-11-01 | 441 | 441 | 441 | 441 | 3,000 | 4,410 |
| 1996-10-31 | 440 | 442 | 440 | 442 | 8,000 | 4,420 |
| 1996-10-30 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1996-10-29 | 439 | 439 | 439 | 439 | 1,000 | 4,390 |
| 1996-10-28 | 440 | 440 | 435 | 437 | 4,000 | 4,370 |
| 1996-10-25 | 450 | 450 | 440 | 440 | 4,000 | 4,400 |
| 1996-10-24 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1996-10-23 | 451 | 451 | 450 | 450 | 8,000 | 4,500 |
| 1996-10-22 | 452 | 452 | 452 | 452 | 1,000 | 4,520 |
| 1996-10-21 | 470 | 470 | 451 | 451 | 11,000 | 4,510 |
| 1996-10-18 | 471 | 471 | 471 | 471 | 1,000 | 4,710 |
| 1996-10-17 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1996-10-16 | 451 | 451 | 451 | 451 | 1,000 | 4,510 |
| 1996-10-15 | 450 | 450 | 450 | 450 | 6,000 | 4,500 |
| 1996-10-14 | 450 | 450 | 450 | 450 | 6,000 | 4,500 |
| 1996-10-09 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 1996-10-08 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1996-10-07 | 447 | 447 | 440 | 440 | 9,000 | 4,400 |
| 1996-10-04 | 446 | 446 | 446 | 446 | 1,000 | 4,460 |
| 1996-10-03 | 445 | 445 | 445 | 445 | 6,000 | 4,450 |
| 1996-10-02 | 453 | 453 | 450 | 450 | 7,000 | 4,500 |
| 1996-10-01 | 457 | 457 | 457 | 457 | 2,000 | 4,570 |
| 1996-09-27 | 451 | 455 | 450 | 455 | 11,000 | 4,550 |
| 1996-09-26 | 455 | 455 | 451 | 451 | 2,000 | 4,510 |
| 1996-09-25 | 455 | 455 | 455 | 455 | 2,000 | 4,550 |
| 1996-09-24 | 457 | 457 | 455 | 455 | 11,000 | 4,550 |
| 1996-09-20 | 470 | 470 | 451 | 451 | 6,000 | 4,510 |
| 1996-09-19 | 475 | 475 | 473 | 473 | 6,000 | 4,730 |
| 1996-09-18 | 480 | 480 | 480 | 480 | 5,000 | 4,800 |
| 1996-09-17 | 479 | 479 | 473 | 473 | 3,000 | 4,730 |
| 1996-09-13 | 452 | 452 | 451 | 451 | 2,000 | 4,510 |
| 1996-09-12 | 464 | 464 | 451 | 451 | 8,000 | 4,510 |
| 1996-09-11 | 464 | 464 | 464 | 464 | 6,000 | 4,640 |
| 1996-09-09 | 475 | 475 | 460 | 460 | 6,000 | 4,600 |
| 1996-09-06 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1996-09-05 | 480 | 480 | 475 | 475 | 2,000 | 4,750 |
| 1996-09-04 | 482 | 485 | 480 | 480 | 3,000 | 4,800 |
| 1996-09-02 | 480 | 484 | 480 | 484 | 3,000 | 4,840 |
| 1996-08-30 | 479 | 479 | 475 | 475 | 3,000 | 4,750 |
| 1996-08-29 | 480 | 480 | 480 | 480 | 9,000 | 4,800 |
| 1996-08-28 | 480 | 480 | 480 | 480 | 9,000 | 4,800 |
| 1996-08-27 | 481 | 481 | 481 | 481 | 7,000 | 4,810 |
| 1996-08-26 | 485 | 485 | 481 | 481 | 3,000 | 4,810 |
| 1996-08-23 | 481 | 485 | 481 | 485 | 3,000 | 4,850 |
| 1996-08-22 | 481 | 486 | 481 | 486 | 2,000 | 4,860 |
| 1996-08-20 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1996-08-16 | 481 | 481 | 481 | 481 | 2,000 | 4,810 |
| 1996-08-15 | 471 | 471 | 471 | 471 | 1,000 | 4,710 |
| 1996-08-14 | 470 | 471 | 470 | 471 | 2,000 | 4,710 |
| 1996-08-13 | 470 | 470 | 470 | 470 | 4,000 | 4,700 |
| 1996-08-12 | 466 | 470 | 460 | 470 | 24,000 | 4,700 |
| 1996-08-09 | 470 | 470 | 470 | 470 | 5,000 | 4,700 |
| 1996-08-08 | 462 | 470 | 461 | 465 | 7,000 | 4,650 |
| 1996-08-07 | 470 | 470 | 460 | 460 | 4,000 | 4,600 |
| 1996-08-06 | 480 | 485 | 480 | 480 | 4,000 | 4,800 |
| 1996-08-05 | 485 | 486 | 481 | 481 | 4,000 | 4,810 |
| 1996-08-02 | 490 | 490 | 485 | 485 | 15,000 | 4,850 |
| 1996-08-01 | 489 | 490 | 480 | 480 | 7,000 | 4,800 |
| 1996-07-31 | 485 | 491 | 485 | 491 | 12,000 | 4,910 |
| 1996-07-30 | 500 | 500 | 485 | 485 | 10,000 | 4,850 |
| 1996-07-29 | 510 | 510 | 506 | 510 | 9,000 | 5,100 |
| 1996-07-26 | 501 | 504 | 501 | 504 | 3,000 | 5,040 |
| 1996-07-25 | 501 | 501 | 500 | 500 | 7,000 | 5,000 |
| 1996-07-24 | 510 | 510 | 500 | 500 | 7,000 | 5,000 |
| 1996-07-23 | 515 | 518 | 510 | 510 | 11,000 | 5,100 |
| 1996-07-19 | 520 | 520 | 520 | 520 | 4,000 | 5,200 |
| 1996-07-18 | 521 | 521 | 520 | 520 | 2,000 | 5,200 |
| 1996-07-16 | 515 | 521 | 505 | 510 | 9,000 | 5,100 |
| 1996-07-15 | 521 | 525 | 520 | 521 | 13,000 | 5,210 |
| 1996-07-12 | 534 | 534 | 521 | 521 | 5,000 | 5,210 |
| 1996-07-11 | 549 | 559 | 544 | 544 | 19,000 | 5,440 |
| 1996-07-10 | 536 | 554 | 536 | 554 | 17,000 | 5,540 |
| 1996-07-09 | 521 | 526 | 521 | 526 | 6,000 | 5,260 |
| 1996-07-08 | 520 | 521 | 517 | 521 | 40,000 | 5,210 |
| 1996-07-05 | 510 | 525 | 505 | 525 | 35,000 | 5,250 |
| 1996-07-04 | 511 | 520 | 510 | 510 | 11,000 | 5,100 |
| 1996-07-02 | 515 | 515 | 510 | 510 | 10,000 | 5,100 |
| 1996-07-01 | 515 | 520 | 510 | 515 | 9,000 | 5,150 |
| 1996-06-28 | 518 | 520 | 518 | 518 | 9,000 | 5,180 |
| 1996-06-26 | 520 | 520 | 515 | 515 | 8,000 | 5,150 |
| 1996-06-25 | 520 | 520 | 510 | 510 | 41,000 | 5,100 |
| 1996-06-24 | 520 | 520 | 515 | 515 | 15,000 | 5,150 |
| 1996-06-21 | 520 | 525 | 520 | 520 | 16,000 | 5,200 |
| 1996-06-20 | 526 | 526 | 502 | 525 | 22,000 | 5,250 |
| 1996-06-19 | 531 | 532 | 526 | 526 | 43,000 | 5,260 |
| 1996-06-18 | 531 | 532 | 531 | 532 | 10,000 | 5,320 |
| 1996-06-17 | 530 | 535 | 530 | 535 | 7,000 | 5,350 |
| 1996-06-14 | 540 | 540 | 530 | 534 | 29,000 | 5,340 |
| 1996-06-12 | 506 | 509 | 505 | 505 | 9,000 | 5,050 |
| 1996-06-11 | 510 | 510 | 503 | 503 | 3,000 | 5,030 |
| 1996-06-10 | 510 | 510 | 500 | 500 | 5,000 | 5,000 |
| 1996-06-06 | 510 | 510 | 510 | 510 | 8,000 | 5,100 |
| 1996-06-05 | 530 | 530 | 500 | 500 | 12,000 | 5,000 |
| 1996-06-04 | 530 | 530 | 530 | 530 | 3,000 | 5,300 |
| 1996-06-03 | 530 | 530 | 530 | 530 | 11,000 | 5,300 |
| 1996-05-30 | 550 | 550 | 535 | 535 | 6,000 | 5,350 |
| 1996-05-29 | 550 | 560 | 535 | 535 | 10,000 | 5,350 |
| 1996-05-28 | 540 | 550 | 530 | 550 | 14,000 | 5,500 |
| 1996-05-27 | 550 | 550 | 550 | 550 | 4,000 | 5,500 |
| 1996-05-24 | 558 | 568 | 550 | 550 | 10,000 | 5,500 |
| 1996-05-23 | 569 | 569 | 552 | 557 | 18,000 | 5,570 |
| 1996-05-22 | 570 | 570 | 570 | 570 | 6,000 | 5,700 |
| 1996-05-21 | 580 | 585 | 580 | 580 | 23,000 | 5,800 |
| 1996-05-20 | 580 | 580 | 576 | 578 | 20,000 | 5,780 |
| 1996-05-17 | 566 | 566 | 551 | 551 | 18,000 | 5,510 |
| 1996-05-16 | 553 | 560 | 550 | 550 | 30,000 | 5,500 |
| 1996-05-15 | 555 | 559 | 551 | 551 | 11,000 | 5,510 |
| 1996-05-14 | 559 | 560 | 559 | 559 | 15,000 | 5,590 |
| 1996-05-13 | 550 | 560 | 550 | 560 | 45,000 | 5,600 |
| 1996-05-10 | 550 | 560 | 549 | 550 | 34,000 | 5,500 |
| 1996-05-09 | 554 | 554 | 550 | 550 | 39,000 | 5,500 |
| 1996-05-08 | 566 | 566 | 555 | 555 | 29,000 | 5,550 |
| 1996-05-07 | 567 | 567 | 566 | 566 | 12,000 | 5,660 |
| 1996-05-02 | 570 | 570 | 566 | 567 | 20,000 | 5,670 |
| 1996-05-01 | 579 | 579 | 570 | 570 | 9,000 | 5,700 |
| 1996-04-30 | 575 | 582 | 571 | 580 | 39,000 | 5,800 |
| 1996-04-26 | 605 | 605 | 588 | 588 | 78,000 | 5,880 |
| 1996-04-25 | 570 | 617 | 570 | 605 | 292,000 | 6,050 |
| 1996-04-24 | 561 | 570 | 560 | 570 | 34,000 | 5,700 |
| 1996-04-23 | 569 | 569 | 560 | 560 | 12,000 | 5,600 |
| 1996-04-22 | 560 | 569 | 550 | 569 | 15,000 | 5,690 |
| 1996-04-19 | 557 | 557 | 540 | 550 | 14,000 | 5,500 |
| 1996-04-18 | 564 | 564 | 555 | 555 | 10,000 | 5,550 |
| 1996-04-17 | 569 | 570 | 561 | 568 | 26,000 | 5,680 |
| 1996-04-16 | 575 | 575 | 560 | 561 | 43,000 | 5,610 |
| 1996-04-15 | 566 | 580 | 565 | 575 | 84,000 | 5,750 |
| 1996-04-12 | 550 | 561 | 550 | 560 | 71,000 | 5,600 |
| 1996-04-11 | 550 | 550 | 546 | 550 | 69,000 | 5,500 |
| 1996-04-10 | 548 | 570 | 548 | 550 | 21,000 | 5,500 |
| 1996-04-09 | 540 | 560 | 535 | 535 | 16,000 | 5,350 |
| 1996-04-08 | 570 | 570 | 550 | 550 | 25,000 | 5,500 |
| 1996-04-05 | 543 | 560 | 543 | 550 | 39,000 | 5,500 |
| 1996-04-04 | 527 | 530 | 525 | 530 | 10,000 | 5,300 |
| 1996-04-03 | 535 | 545 | 525 | 525 | 5,000 | 5,250 |
| 1996-04-02 | 530 | 530 | 525 | 525 | 8,000 | 5,250 |
| 1996-04-01 | 512 | 530 | 510 | 530 | 14,000 | 5,300 |
| 1996-03-29 | 520 | 520 | 512 | 512 | 6,000 | 5,120 |
| 1996-03-28 | 510 | 510 | 505 | 505 | 16,000 | 5,050 |
| 1996-03-27 | 520 | 520 | 500 | 500 | 6,000 | 5,000 |
| 1996-03-26 | 500 | 520 | 500 | 510 | 16,000 | 5,100 |
| 1996-03-25 | 500 | 509 | 500 | 500 | 11,000 | 5,000 |
| 1996-03-22 | 485 | 486 | 485 | 486 | 6,000 | 4,860 |
| 1996-03-21 | 480 | 480 | 475 | 475 | 19,000 | 4,750 |
| 1996-03-19 | 490 | 490 | 479 | 480 | 16,000 | 4,800 |
| 1996-03-18 | 490 | 490 | 490 | 490 | 11,000 | 4,900 |
| 1996-03-15 | 490 | 490 | 490 | 490 | 4,000 | 4,900 |
| 1996-03-14 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 1996-03-13 | 490 | 490 | 485 | 485 | 11,000 | 4,850 |
| 1996-03-12 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 1996-03-11 | 500 | 501 | 500 | 501 | 6,000 | 5,010 |
| 1996-03-08 | 501 | 505 | 500 | 505 | 6,000 | 5,050 |
| 1996-03-07 | 505 | 505 | 501 | 501 | 7,000 | 5,010 |
| 1996-03-06 | 510 | 510 | 502 | 502 | 4,000 | 5,020 |
| 1996-03-05 | 510 | 510 | 505 | 505 | 6,000 | 5,050 |
| 1996-03-04 | 510 | 510 | 506 | 510 | 6,000 | 5,100 |
| 1996-03-01 | 510 | 510 | 501 | 501 | 8,000 | 5,010 |
| 1996-02-29 | 520 | 525 | 513 | 520 | 9,000 | 5,200 |
| 1996-02-28 | 532 | 532 | 522 | 522 | 3,000 | 5,220 |
| 1996-02-27 | 550 | 550 | 535 | 535 | 15,000 | 5,350 |
| 1996-02-26 | 520 | 554 | 520 | 550 | 51,000 | 5,500 |
| 1996-02-23 | 530 | 530 | 521 | 521 | 34,000 | 5,210 |
| 1996-02-22 | 515 | 525 | 515 | 520 | 21,000 | 5,200 |
| 1996-02-21 | 505 | 515 | 500 | 510 | 27,000 | 5,100 |
| 1996-02-20 | 515 | 515 | 502 | 502 | 5,000 | 5,020 |
| 1996-02-19 | 514 | 514 | 500 | 505 | 20,000 | 5,050 |
| 1996-02-16 | 516 | 520 | 514 | 514 | 17,000 | 5,140 |
| 1996-02-15 | 516 | 520 | 516 | 520 | 6,000 | 5,200 |
| 1996-02-14 | 520 | 520 | 513 | 513 | 8,000 | 5,130 |
| 1996-02-13 | 520 | 522 | 516 | 516 | 9,000 | 5,160 |
| 1996-02-09 | 526 | 526 | 520 | 520 | 4,000 | 5,200 |
| 1996-02-08 | 537 | 537 | 521 | 525 | 6,000 | 5,250 |
| 1996-02-07 | 514 | 527 | 513 | 527 | 10,000 | 5,270 |
| 1996-02-06 | 535 | 535 | 510 | 511 | 13,000 | 5,110 |
| 1996-02-05 | 540 | 540 | 535 | 536 | 5,000 | 5,360 |
| 1996-02-02 | 540 | 540 | 535 | 536 | 10,000 | 5,360 |
| 1996-02-01 | 545 | 545 | 535 | 537 | 9,000 | 5,370 |
| 1996-01-31 | 545 | 555 | 545 | 545 | 24,000 | 5,450 |
| 1996-01-30 | 530 | 540 | 530 | 540 | 9,000 | 5,400 |
| 1996-01-29 | 526 | 526 | 525 | 525 | 8,000 | 5,250 |
| 1996-01-26 | 540 | 540 | 520 | 520 | 9,000 | 5,200 |
| 1996-01-25 | 545 | 545 | 535 | 540 | 13,000 | 5,400 |
| 1996-01-24 | 533 | 543 | 531 | 543 | 34,000 | 5,430 |
| 1996-01-23 | 531 | 543 | 531 | 543 | 4,000 | 5,430 |
| 1996-01-22 | 560 | 560 | 548 | 548 | 3,000 | 5,480 |
| 1996-01-19 | 569 | 569 | 560 | 560 | 15,000 | 5,600 |
| 1996-01-18 | 571 | 571 | 560 | 560 | 6,000 | 5,600 |
| 1996-01-17 | 590 | 599 | 570 | 580 | 38,000 | 5,800 |
| 1996-01-16 | 560 | 580 | 560 | 580 | 52,000 | 5,800 |
| 1996-01-12 | 550 | 550 | 535 | 550 | 45,000 | 5,500 |
| 1996-01-11 | 559 | 559 | 550 | 550 | 19,000 | 5,500 |
| 1996-01-10 | 578 | 578 | 555 | 560 | 44,000 | 5,600 |
| 1996-01-09 | 589 | 615 | 580 | 580 | 177,000 | 5,800 |
| 1996-01-08 | 530 | 575 | 530 | 570 | 91,000 | 5,700 |
| 1996-01-05 | 520 | 528 | 510 | 528 | 25,000 | 5,280 |
| 1996-01-04 | 520 | 520 | 520 | 520 | 11,000 | 5,200 |
分割・併合履歴 ： [2011-07-27]1株→0.1株
