6334 明治機械(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-301441441411414,0001,410
1998-12-291421451421454,0001,450
1998-12-281501501411414,0001,410
1998-12-251471471401406,0001,400
1998-12-241471471471471,0001,470
1998-12-221501501501506,0001,500
1998-12-2115615615015013,0001,500
1998-12-181591591551553,0001,550
1998-12-161541551541547,0001,540
1998-12-151601601551555,0001,550
1998-12-111651651651654,0001,650
1998-12-101701701701705,0001,700
1998-12-091701701701701,0001,700
1998-12-081651651651651,0001,650
1998-12-071661661661662,0001,660
1998-12-041751751661666,0001,660
1998-12-031701701651655,0001,650
1998-12-021701751651756,0001,750
1998-12-011751751751753,0001,750
1998-11-3017517817517514,0001,750
1998-11-271701751701754,0001,750
1998-11-261741741681687,0001,680
1998-11-251701701701703,0001,700
1998-11-241601701591708,0001,700
1998-11-2015515615315314,0001,530
1998-11-191561561551552,0001,550
1998-11-1816516515115113,0001,510
1998-11-1716016515315319,0001,530
1998-11-1613015313015360,0001,530
1998-11-131701701701702,0001,700
1998-11-121651651651651,0001,650
1998-11-111621621621623,0001,620
1998-11-101621621621623,0001,620
1998-11-091611611611616,0001,610
1998-11-051801801711713,0001,710
1998-11-041801801801801,0001,800
1998-11-021701701701706,0001,700
1998-10-301711711701702,0001,700
1998-10-281811811701714,0001,710
1998-10-271701701701701,0001,700
1998-10-231701701701701,0001,700
1998-10-2217018017017715,0001,770
1998-10-2118018016616613,0001,660
1998-10-201901901651653,0001,650
1998-10-191701701701706,0001,700
1998-10-161701701701702,0001,700
1998-10-151701701701703,0001,700
1998-10-141701701701702,0001,700
1998-10-131701701701702,0001,700
1998-10-121651701651704,0001,700
1998-10-091711711711711,0001,710
1998-10-081811811811812,0001,810
1998-10-071811811811812,0001,810
1998-10-061632111632117,0002,110
1998-10-021601611601614,0001,610
1998-10-011921921901903,0001,900
1998-09-3022322521522056,0002,200
1998-09-2919322819322825,0002,280
1998-09-2819820019019822,0001,980
1998-09-2517019517019510,0001,950
1998-09-2420020015515512,0001,550
1998-09-221651651601606,0001,600
1998-09-211751751651652,0001,650
1998-09-181671671601609,0001,600
1998-09-1717517517017011,0001,700
1998-09-161751751751752,0001,750
1998-09-141751751751752,0001,750
1998-09-101751751751754,0001,750
1998-09-081921921801802,0001,800
1998-09-071711721711722,0001,720
1998-09-041801801711712,0001,710
1998-09-031801801801808,0001,800
1998-09-021781801771805,0001,800
1998-09-0117817817817811,0001,780
1998-08-311781781781783,0001,780
1998-08-2818618618018015,0001,800
1998-08-271801851801854,0001,850
1998-08-2618018518018022,0001,800
1998-08-2418018018018014,0001,800
1998-08-211821821821822,0001,820
1998-08-201811831811834,0001,830
1998-08-191951951851857,0001,850
1998-08-181901901901901,0001,900
1998-08-171851851851854,0001,850
1998-08-141901901851856,0001,850
1998-08-1318618618118518,0001,850
1998-08-121811811811815,0001,810
1998-08-1121021018018021,0001,800
1998-08-102012012012014,0002,010
1998-08-0720521020420414,0002,040
1998-08-062052102052059,0002,050
1998-08-0520820820520517,0002,050
1998-08-032082082082082,0002,080
1998-07-3121421420820910,0002,090
1998-07-3021121120920910,0002,090
1998-07-282282282282282,0002,280
1998-07-2721621620820812,0002,080
1998-07-232152152152154,0002,150
1998-07-222282332282334,0002,330
1998-07-212282282152153,0002,150
1998-07-1721322821322813,0002,280
1998-07-1622222220020530,0002,050
1998-07-152202252202205,0002,200
1998-07-142202202202201,0002,200
1998-07-132202202202201,0002,200
1998-07-1023323322022010,0002,200
1998-07-092352352352351,0002,350
1998-07-072342342302305,0002,300
1998-07-062332342212347,0002,340
1998-07-032342342332334,0002,330
1998-07-022252352252348,0002,340
1998-07-012162162162161,0002,160
1998-06-302082202082129,0002,120
1998-06-2922522520621810,0002,180
1998-06-262352352352351,0002,350
1998-06-2521123521123516,0002,350
1998-06-242352352302306,0002,300
1998-06-232302372302374,0002,370
1998-06-222352352352351,0002,350
1998-06-1923223823023819,0002,380
1998-06-182382382382382,0002,380
1998-06-172112112112115,0002,110
1998-06-152082082082084,0002,080
1998-06-1220821020820817,0002,080
1998-06-112082082082085,0002,080
1998-06-102082082082084,0002,080
1998-06-0921421420620712,0002,070
1998-06-082162162132138,0002,130
1998-06-0521621621321321,0002,130
1998-06-0422822821521523,0002,150
1998-06-0323923921221341,0002,130
1998-06-022502512502506,0002,500
1998-06-0126827525025025,0002,500
1998-05-29270275265265265,0002,650
1998-05-2824326524326530,0002,650
1998-05-272472482432438,0002,430
1998-05-2622524522524514,0002,450
1998-05-2521523021523033,0002,300
1998-05-222052062052055,0002,050
1998-05-212002002002007,0002,000
1998-05-2021521520521418,0002,140
1998-05-192062202062202,0002,200
1998-05-182052052052052,0002,050
1998-05-1520820820520513,0002,050
1998-05-1421021020720813,0002,080
1998-05-132132132132132,0002,130
1998-05-122152152102135,0002,130
1998-05-082152152152153,0002,150
1998-05-062302302302304,0002,300
1998-05-012402402352355,0002,350
1998-04-302402452402453,0002,450
1998-04-282402402402401,0002,400
1998-04-272502502412417,0002,410
1998-04-242452452452451,0002,450
1998-04-232402402402409,0002,400
1998-04-222402402402404,0002,400
1998-04-202562562402403,0002,400
1998-04-172412482402428,0002,420
1998-04-1626026023723719,0002,370
1998-04-1528128127527529,0002,750
1998-04-1427928827528397,0002,830
1998-04-13284295280280134,0002,800
1998-04-102802902802857,0002,850
1998-04-0924227024227013,0002,700
1998-04-082352352352352,0002,350
1998-04-032452452452451,0002,450
1998-04-012592592592592,0002,590
1998-03-312552552552551,0002,550
1998-03-252702702702702,0002,700
1998-03-242602602582582,0002,580
1998-03-202612612602615,0002,610
1998-03-182902902902901,0002,900
1998-03-162702702702701,0002,700
1998-03-132692702692705,0002,700
1998-03-122662662652655,0002,650
1998-03-112752752652655,0002,650
1998-03-092983002983006,0003,000
1998-03-052852852852851,0002,850
1998-03-033003003003002,0003,000
1998-03-023103103053064,0003,060
1998-02-2730731030731012,0003,100
1998-02-252702702622623,0002,620
1998-02-242762762752756,0002,750
1998-02-232812812812811,0002,810
1998-02-1928128528128111,0002,810
1998-02-182902902852853,0002,850
1998-02-172802802802802,0002,800
1998-02-1331031530531516,0003,150
1998-02-1231732231232224,0003,220
1998-02-1029530528330213,0003,020
1998-02-0928029028029011,0002,900
1998-02-062802802792795,0002,790
1998-02-052902902752757,0002,750
1998-02-042802802802803,0002,800
1998-02-032802802752753,0002,750
1998-01-2929930028529011,0002,900
1998-01-282712842712848,0002,840
1998-01-2727527525525513,0002,550
1998-01-232502602502606,0002,600
1998-01-222502502502507,0002,500
1998-01-212312502312502,0002,500
1998-01-202402402312317,0002,310
1998-01-192052202052203,0002,200
1998-01-162002002002002,0002,000
1998-01-141951951951952,0001,950
1998-01-131951951951951,0001,950
1998-01-1218019017019010,0001,900
1998-01-092012011811816,0001,810
1998-01-081811811811811,0001,810
1998-01-071801801801801,0001,800
1998-01-061751751751756,0001,750

分割・併合履歴 : [2011-07-27]1株→0.1株