6334 明治機械(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 1997-12-29 | 195 | 195 | 190 | 190 | 3,000 | 1,900 |
| 1997-12-26 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1997-12-25 | 191 | 201 | 190 | 192 | 9,000 | 1,920 |
| 1997-12-24 | 181 | 191 | 180 | 190 | 20,000 | 1,900 |
| 1997-12-22 | 209 | 210 | 181 | 181 | 26,000 | 1,810 |
| 1997-12-19 | 220 | 220 | 210 | 210 | 8,000 | 2,100 |
| 1997-12-18 | 230 | 230 | 220 | 221 | 9,000 | 2,210 |
| 1997-12-17 | 222 | 230 | 220 | 230 | 7,000 | 2,300 |
| 1997-12-16 | 220 | 222 | 220 | 222 | 9,000 | 2,220 |
| 1997-12-15 | 220 | 220 | 220 | 220 | 8,000 | 2,200 |
| 1997-12-12 | 222 | 222 | 220 | 220 | 2,000 | 2,200 |
| 1997-12-10 | 220 | 220 | 220 | 220 | 5,000 | 2,200 |
| 1997-12-09 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 1997-12-08 | 220 | 220 | 220 | 220 | 6,000 | 2,200 |
| 1997-12-05 | 250 | 250 | 235 | 235 | 11,000 | 2,350 |
| 1997-12-04 | 245 | 245 | 235 | 235 | 5,000 | 2,350 |
| 1997-12-03 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 1997-12-02 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 1997-12-01 | 242 | 260 | 242 | 260 | 12,000 | 2,600 |
| 1997-11-28 | 227 | 227 | 212 | 212 | 21,000 | 2,120 |
| 1997-11-27 | 212 | 212 | 212 | 212 | 8,000 | 2,120 |
| 1997-11-26 | 231 | 240 | 231 | 240 | 7,000 | 2,400 |
| 1997-11-25 | 190 | 190 | 190 | 190 | 26,000 | 1,900 |
| 1997-11-21 | 270 | 271 | 270 | 270 | 25,000 | 2,700 |
| 1997-11-20 | 261 | 270 | 260 | 270 | 12,000 | 2,700 |
| 1997-11-19 | 290 | 295 | 261 | 261 | 34,000 | 2,610 |
| 1997-11-18 | 286 | 290 | 286 | 290 | 7,000 | 2,900 |
| 1997-11-17 | 280 | 281 | 280 | 280 | 17,000 | 2,800 |
| 1997-11-14 | 300 | 300 | 290 | 290 | 13,000 | 2,900 |
| 1997-11-13 | 304 | 304 | 299 | 299 | 11,000 | 2,990 |
| 1997-11-12 | 307 | 308 | 306 | 307 | 7,000 | 3,070 |
| 1997-11-11 | 305 | 308 | 305 | 305 | 7,000 | 3,050 |
| 1997-11-10 | 305 | 308 | 305 | 308 | 2,000 | 3,080 |
| 1997-11-07 | 320 | 320 | 308 | 308 | 25,000 | 3,080 |
| 1997-11-06 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1997-11-05 | 331 | 331 | 320 | 320 | 3,000 | 3,200 |
| 1997-11-04 | 320 | 321 | 320 | 321 | 3,000 | 3,210 |
| 1997-10-31 | 329 | 329 | 329 | 329 | 2,000 | 3,290 |
| 1997-10-30 | 326 | 326 | 326 | 326 | 4,000 | 3,260 |
| 1997-10-29 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1997-10-28 | 330 | 330 | 328 | 328 | 6,000 | 3,280 |
| 1997-10-27 | 330 | 335 | 327 | 335 | 8,000 | 3,350 |
| 1997-10-24 | 340 | 340 | 335 | 335 | 13,000 | 3,350 |
| 1997-10-23 | 341 | 360 | 341 | 350 | 9,000 | 3,500 |
| 1997-10-22 | 336 | 340 | 336 | 340 | 3,000 | 3,400 |
| 1997-10-21 | 335 | 335 | 330 | 335 | 13,000 | 3,350 |
| 1997-10-20 | 330 | 330 | 323 | 330 | 11,000 | 3,300 |
| 1997-10-17 | 330 | 330 | 325 | 325 | 8,000 | 3,250 |
| 1997-10-16 | 310 | 310 | 304 | 304 | 20,000 | 3,040 |
| 1997-10-15 | 320 | 320 | 320 | 320 | 9,000 | 3,200 |
| 1997-10-14 | 330 | 330 | 330 | 330 | 10,000 | 3,300 |
| 1997-10-13 | 370 | 370 | 350 | 350 | 7,000 | 3,500 |
| 1997-10-09 | 380 | 385 | 375 | 385 | 8,000 | 3,850 |
| 1997-10-08 | 380 | 380 | 375 | 375 | 4,000 | 3,750 |
| 1997-10-07 | 381 | 394 | 381 | 385 | 19,000 | 3,850 |
| 1997-10-06 | 380 | 380 | 380 | 380 | 11,000 | 3,800 |
| 1997-10-03 | 375 | 385 | 375 | 385 | 11,000 | 3,850 |
| 1997-10-02 | 385 | 399 | 385 | 399 | 5,000 | 3,990 |
| 1997-10-01 | 402 | 402 | 400 | 400 | 7,000 | 4,000 |
| 1997-09-30 | 402 | 402 | 375 | 402 | 48,000 | 4,020 |
| 1997-09-29 | 402 | 402 | 400 | 400 | 21,000 | 4,000 |
| 1997-09-26 | 401 | 402 | 401 | 402 | 5,000 | 4,020 |
| 1997-09-25 | 415 | 415 | 401 | 401 | 8,000 | 4,010 |
| 1997-09-24 | 425 | 425 | 420 | 425 | 4,000 | 4,250 |
| 1997-09-22 | 430 | 430 | 420 | 420 | 20,000 | 4,200 |
| 1997-09-19 | 420 | 435 | 420 | 430 | 28,000 | 4,300 |
| 1997-09-18 | 445 | 445 | 405 | 405 | 30,000 | 4,050 |
| 1997-09-17 | 458 | 458 | 455 | 455 | 4,000 | 4,550 |
| 1997-09-16 | 450 | 450 | 448 | 448 | 2,000 | 4,480 |
| 1997-09-12 | 489 | 489 | 470 | 470 | 6,000 | 4,700 |
| 1997-09-11 | 470 | 499 | 470 | 490 | 64,000 | 4,900 |
| 1997-09-09 | 415 | 422 | 410 | 415 | 41,000 | 4,150 |
| 1997-09-08 | 430 | 435 | 408 | 410 | 20,000 | 4,100 |
| 1997-09-05 | 444 | 444 | 420 | 430 | 42,000 | 4,300 |
| 1997-09-04 | 460 | 465 | 439 | 444 | 35,000 | 4,440 |
| 1997-09-03 | 484 | 484 | 460 | 465 | 35,000 | 4,650 |
| 1997-09-02 | 509 | 509 | 480 | 480 | 24,000 | 4,800 |
| 1997-09-01 | 501 | 510 | 485 | 510 | 45,000 | 5,100 |
| 1997-08-29 | 500 | 500 | 489 | 490 | 38,000 | 4,900 |
| 1997-08-28 | 529 | 529 | 510 | 525 | 82,000 | 5,250 |
| 1997-08-27 | 532 | 535 | 520 | 535 | 38,000 | 5,350 |
| 1997-08-26 | 526 | 550 | 520 | 530 | 30,000 | 5,300 |
| 1997-08-25 | 522 | 522 | 512 | 516 | 14,000 | 5,160 |
| 1997-08-22 | 550 | 555 | 522 | 522 | 15,000 | 5,220 |
| 1997-08-21 | 519 | 532 | 519 | 530 | 24,000 | 5,300 |
| 1997-08-20 | 540 | 540 | 516 | 516 | 51,000 | 5,160 |
| 1997-08-19 | 551 | 570 | 520 | 520 | 41,000 | 5,200 |
| 1997-08-18 | 544 | 550 | 544 | 550 | 17,000 | 5,500 |
| 1997-08-15 | 590 | 590 | 572 | 579 | 22,000 | 5,790 |
| 1997-08-14 | 580 | 592 | 560 | 592 | 51,000 | 5,920 |
| 1997-08-13 | 520 | 560 | 520 | 560 | 24,000 | 5,600 |
| 1997-08-12 | 521 | 545 | 520 | 520 | 18,000 | 5,200 |
| 1997-08-11 | 553 | 553 | 510 | 510 | 12,000 | 5,100 |
| 1997-08-08 | 579 | 579 | 535 | 554 | 78,000 | 5,540 |
| 1997-08-07 | 599 | 608 | 575 | 580 | 152,000 | 5,800 |
| 1997-08-06 | 543 | 595 | 530 | 595 | 69,000 | 5,950 |
| 1997-08-05 | 550 | 555 | 535 | 535 | 28,000 | 5,350 |
| 1997-08-04 | 500 | 505 | 500 | 505 | 11,000 | 5,050 |
| 1997-08-01 | 499 | 500 | 485 | 490 | 16,000 | 4,900 |
| 1997-07-31 | 486 | 500 | 486 | 500 | 32,000 | 5,000 |
| 1997-07-30 | 511 | 511 | 495 | 495 | 18,000 | 4,950 |
| 1997-07-29 | 525 | 525 | 510 | 511 | 20,000 | 5,110 |
| 1997-07-28 | 507 | 530 | 507 | 520 | 18,000 | 5,200 |
| 1997-07-25 | 517 | 520 | 516 | 517 | 15,000 | 5,170 |
| 1997-07-24 | 515 | 520 | 515 | 516 | 15,000 | 5,160 |
| 1997-07-23 | 530 | 544 | 515 | 515 | 14,000 | 5,150 |
| 1997-07-22 | 550 | 550 | 531 | 540 | 32,000 | 5,400 |
| 1997-07-18 | 548 | 559 | 548 | 550 | 33,000 | 5,500 |
| 1997-07-17 | 538 | 546 | 538 | 546 | 24,000 | 5,460 |
| 1997-07-16 | 540 | 540 | 531 | 538 | 29,000 | 5,380 |
| 1997-07-15 | 511 | 535 | 509 | 526 | 39,000 | 5,260 |
| 1997-07-14 | 535 | 545 | 530 | 531 | 54,000 | 5,310 |
| 1997-07-11 | 561 | 561 | 550 | 555 | 44,000 | 5,550 |
| 1997-07-10 | 551 | 570 | 540 | 561 | 64,000 | 5,610 |
| 1997-07-09 | 600 | 600 | 560 | 561 | 259,000 | 5,610 |
| 1997-07-08 | 550 | 583 | 510 | 582 | 157,000 | 5,820 |
| 1997-07-07 | 573 | 575 | 552 | 556 | 210,000 | 5,560 |
| 1997-07-04 | 548 | 575 | 535 | 563 | 381,000 | 5,630 |
| 1997-07-03 | 510 | 565 | 510 | 544 | 355,000 | 5,440 |
| 1997-07-02 | 479 | 505 | 472 | 505 | 80,000 | 5,050 |
| 1997-07-01 | 495 | 495 | 470 | 487 | 75,000 | 4,870 |
| 1997-06-30 | 450 | 490 | 450 | 490 | 120,000 | 4,900 |
| 1997-06-27 | 450 | 480 | 446 | 455 | 105,000 | 4,550 |
| 1997-06-26 | 430 | 460 | 430 | 450 | 93,000 | 4,500 |
| 1997-06-25 | 400 | 421 | 399 | 421 | 33,000 | 4,210 |
| 1997-06-24 | 411 | 411 | 398 | 400 | 8,000 | 4,000 |
| 1997-06-23 | 423 | 423 | 418 | 421 | 4,000 | 4,210 |
| 1997-06-20 | 420 | 435 | 420 | 430 | 33,000 | 4,300 |
| 1997-06-19 | 398 | 425 | 398 | 407 | 24,000 | 4,070 |
| 1997-06-18 | 368 | 399 | 368 | 397 | 25,000 | 3,970 |
| 1997-06-17 | 363 | 363 | 361 | 363 | 31,000 | 3,630 |
| 1997-06-16 | 363 | 364 | 363 | 363 | 19,000 | 3,630 |
| 1997-06-13 | 364 | 364 | 361 | 364 | 10,000 | 3,640 |
| 1997-06-12 | 366 | 366 | 364 | 364 | 18,000 | 3,640 |
| 1997-06-11 | 368 | 368 | 366 | 366 | 3,000 | 3,660 |
| 1997-06-10 | 365 | 375 | 365 | 366 | 6,000 | 3,660 |
| 1997-06-09 | 375 | 375 | 370 | 370 | 23,000 | 3,700 |
| 1997-06-06 | 376 | 376 | 375 | 375 | 2,000 | 3,750 |
| 1997-06-05 | 383 | 383 | 383 | 383 | 1,000 | 3,830 |
| 1997-06-04 | 398 | 398 | 398 | 398 | 2,000 | 3,980 |
| 1997-06-03 | 400 | 405 | 400 | 400 | 9,000 | 4,000 |
| 1997-05-30 | 410 | 410 | 400 | 400 | 17,000 | 4,000 |
| 1997-05-28 | 365 | 365 | 350 | 350 | 12,000 | 3,500 |
| 1997-05-27 | 373 | 380 | 373 | 380 | 12,000 | 3,800 |
| 1997-05-26 | 378 | 378 | 378 | 378 | 2,000 | 3,780 |
| 1997-05-22 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
| 1997-05-21 | 397 | 397 | 392 | 392 | 7,000 | 3,920 |
| 1997-05-20 | 400 | 405 | 397 | 405 | 5,000 | 4,050 |
| 1997-05-19 | 380 | 400 | 380 | 395 | 9,000 | 3,950 |
| 1997-05-16 | 374 | 387 | 374 | 379 | 6,000 | 3,790 |
| 1997-05-14 | 350 | 351 | 350 | 350 | 5,000 | 3,500 |
| 1997-05-13 | 351 | 351 | 345 | 345 | 10,000 | 3,450 |
| 1997-05-12 | 350 | 350 | 345 | 345 | 2,000 | 3,450 |
| 1997-05-09 | 340 | 350 | 340 | 350 | 3,000 | 3,500 |
| 1997-05-08 | 360 | 360 | 350 | 350 | 5,000 | 3,500 |
| 1997-05-07 | 358 | 364 | 358 | 360 | 7,000 | 3,600 |
| 1997-05-06 | 355 | 355 | 350 | 350 | 2,000 | 3,500 |
| 1997-05-02 | 353 | 355 | 353 | 355 | 2,000 | 3,550 |
| 1997-05-01 | 358 | 358 | 358 | 358 | 1,000 | 3,580 |
| 1997-04-30 | 363 | 363 | 363 | 363 | 1,000 | 3,630 |
| 1997-04-28 | 363 | 363 | 363 | 363 | 3,000 | 3,630 |
| 1997-04-24 | 359 | 368 | 359 | 368 | 2,000 | 3,680 |
| 1997-04-23 | 341 | 359 | 340 | 359 | 4,000 | 3,590 |
| 1997-04-22 | 340 | 345 | 340 | 340 | 4,000 | 3,400 |
| 1997-04-21 | 335 | 340 | 330 | 340 | 8,000 | 3,400 |
| 1997-04-18 | 331 | 340 | 328 | 340 | 6,000 | 3,400 |
| 1997-04-17 | 319 | 320 | 318 | 320 | 3,000 | 3,200 |
| 1997-04-16 | 318 | 318 | 307 | 312 | 6,000 | 3,120 |
| 1997-04-15 | 330 | 330 | 312 | 312 | 7,000 | 3,120 |
| 1997-04-14 | 320 | 330 | 320 | 330 | 4,000 | 3,300 |
| 1997-04-11 | 325 | 325 | 320 | 321 | 4,000 | 3,210 |
| 1997-04-10 | 320 | 325 | 320 | 325 | 9,000 | 3,250 |
| 1997-04-09 | 341 | 341 | 330 | 330 | 2,000 | 3,300 |
| 1997-04-08 | 350 | 350 | 350 | 350 | 8,000 | 3,500 |
| 1997-04-07 | 365 | 365 | 350 | 350 | 4,000 | 3,500 |
| 1997-04-04 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 1997-04-03 | 380 | 380 | 375 | 375 | 5,000 | 3,750 |
| 1997-03-31 | 413 | 425 | 413 | 425 | 9,000 | 4,250 |
| 1997-03-28 | 390 | 403 | 390 | 403 | 7,000 | 4,030 |
| 1997-03-26 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1997-03-25 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1997-03-24 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1997-03-18 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1997-03-17 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1997-03-14 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1997-03-13 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1997-03-12 | 385 | 385 | 381 | 381 | 2,000 | 3,810 |
| 1997-03-11 | 394 | 394 | 380 | 380 | 6,000 | 3,800 |
| 1997-03-10 | 420 | 420 | 399 | 399 | 5,000 | 3,990 |
| 1997-03-07 | 434 | 435 | 420 | 420 | 19,000 | 4,200 |
| 1997-03-05 | 463 | 485 | 463 | 474 | 71,000 | 4,740 |
| 1997-03-04 | 437 | 437 | 437 | 437 | 28,000 | 4,370 |
| 1997-03-03 | 391 | 406 | 391 | 400 | 21,000 | 4,000 |
| 1997-02-28 | 370 | 371 | 370 | 371 | 11,000 | 3,710 |
| 1997-02-27 | 360 | 366 | 360 | 365 | 5,000 | 3,650 |
| 1997-02-26 | 355 | 355 | 355 | 355 | 6,000 | 3,550 |
| 1997-02-25 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1997-02-24 | 332 | 340 | 332 | 340 | 5,000 | 3,400 |
| 1997-02-21 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 1997-02-20 | 334 | 334 | 334 | 334 | 3,000 | 3,340 |
| 1997-02-19 | 339 | 339 | 339 | 339 | 1,000 | 3,390 |
| 1997-02-18 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1997-02-17 | 330 | 330 | 330 | 330 | 10,000 | 3,300 |
| 1997-02-13 | 331 | 331 | 331 | 331 | 2,000 | 3,310 |
| 1997-02-12 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 1997-02-10 | 336 | 336 | 330 | 330 | 12,000 | 3,300 |
| 1997-02-07 | 336 | 341 | 336 | 341 | 4,000 | 3,410 |
| 1997-02-04 | 346 | 346 | 345 | 345 | 3,000 | 3,450 |
| 1997-02-03 | 336 | 336 | 336 | 336 | 1,000 | 3,360 |
| 1997-01-31 | 338 | 338 | 335 | 335 | 5,000 | 3,350 |
| 1997-01-30 | 346 | 346 | 346 | 346 | 2,000 | 3,460 |
| 1997-01-28 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1997-01-24 | 340 | 340 | 338 | 338 | 6,000 | 3,380 |
| 1997-01-23 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1997-01-22 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 1997-01-20 | 356 | 356 | 348 | 348 | 2,000 | 3,480 |
| 1997-01-17 | 350 | 350 | 345 | 345 | 3,000 | 3,450 |
| 1997-01-16 | 356 | 356 | 356 | 356 | 2,000 | 3,560 |
| 1997-01-14 | 336 | 336 | 336 | 336 | 2,000 | 3,360 |
| 1997-01-13 | 330 | 331 | 330 | 331 | 7,000 | 3,310 |
| 1997-01-10 | 355 | 355 | 340 | 340 | 7,000 | 3,400 |
| 1997-01-09 | 375 | 375 | 365 | 365 | 9,000 | 3,650 |
| 1997-01-07 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1997-01-06 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
分割・併合履歴 ： [2011-07-27]1株→0.1株
