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 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 144 | 144 | 141 | 141 | 4,000 | 1,410 |
| 1998-12-29 | 142 | 145 | 142 | 145 | 4,000 | 1,450 |
| 1998-12-28 | 150 | 150 | 141 | 141 | 4,000 | 1,410 |
| 1998-12-25 | 147 | 147 | 140 | 140 | 6,000 | 1,400 |
| 1998-12-24 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 1998-12-22 | 150 | 150 | 150 | 150 | 6,000 | 1,500 |
| 1998-12-21 | 156 | 156 | 150 | 150 | 13,000 | 1,500 |
| 1998-12-18 | 159 | 159 | 155 | 155 | 3,000 | 1,550 |
| 1998-12-16 | 154 | 155 | 154 | 154 | 7,000 | 1,540 |
| 1998-12-15 | 160 | 160 | 155 | 155 | 5,000 | 1,550 |
| 1998-12-11 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 1998-12-10 | 170 | 170 | 170 | 170 | 5,000 | 1,700 |
| 1998-12-09 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1998-12-08 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1998-12-07 | 166 | 166 | 166 | 166 | 2,000 | 1,660 |
| 1998-12-04 | 175 | 175 | 166 | 166 | 6,000 | 1,660 |
| 1998-12-03 | 170 | 170 | 165 | 165 | 5,000 | 1,650 |
| 1998-12-02 | 170 | 175 | 165 | 175 | 6,000 | 1,750 |
| 1998-12-01 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 1998-11-30 | 175 | 178 | 175 | 175 | 14,000 | 1,750 |
| 1998-11-27 | 170 | 175 | 170 | 175 | 4,000 | 1,750 |
| 1998-11-26 | 174 | 174 | 168 | 168 | 7,000 | 1,680 |
| 1998-11-25 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 1998-11-24 | 160 | 170 | 159 | 170 | 8,000 | 1,700 |
| 1998-11-20 | 155 | 156 | 153 | 153 | 14,000 | 1,530 |
| 1998-11-19 | 156 | 156 | 155 | 155 | 2,000 | 1,550 |
| 1998-11-18 | 165 | 165 | 151 | 151 | 13,000 | 1,510 |
| 1998-11-17 | 160 | 165 | 153 | 153 | 19,000 | 1,530 |
| 1998-11-16 | 130 | 153 | 130 | 153 | 60,000 | 1,530 |
| 1998-11-13 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1998-11-12 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1998-11-11 | 162 | 162 | 162 | 162 | 3,000 | 1,620 |
| 1998-11-10 | 162 | 162 | 162 | 162 | 3,000 | 1,620 |
| 1998-11-09 | 161 | 161 | 161 | 161 | 6,000 | 1,610 |
| 1998-11-05 | 180 | 180 | 171 | 171 | 3,000 | 1,710 |
| 1998-11-04 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1998-11-02 | 170 | 170 | 170 | 170 | 6,000 | 1,700 |
| 1998-10-30 | 171 | 171 | 170 | 170 | 2,000 | 1,700 |
| 1998-10-28 | 181 | 181 | 170 | 171 | 4,000 | 1,710 |
| 1998-10-27 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1998-10-23 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1998-10-22 | 170 | 180 | 170 | 177 | 15,000 | 1,770 |
| 1998-10-21 | 180 | 180 | 166 | 166 | 13,000 | 1,660 |
| 1998-10-20 | 190 | 190 | 165 | 165 | 3,000 | 1,650 |
| 1998-10-19 | 170 | 170 | 170 | 170 | 6,000 | 1,700 |
| 1998-10-16 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1998-10-15 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 1998-10-14 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1998-10-13 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1998-10-12 | 165 | 170 | 165 | 170 | 4,000 | 1,700 |
| 1998-10-09 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 1998-10-08 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 1998-10-07 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 1998-10-06 | 163 | 211 | 163 | 211 | 7,000 | 2,110 |
| 1998-10-02 | 160 | 161 | 160 | 161 | 4,000 | 1,610 |
| 1998-10-01 | 192 | 192 | 190 | 190 | 3,000 | 1,900 |
| 1998-09-30 | 223 | 225 | 215 | 220 | 56,000 | 2,200 |
| 1998-09-29 | 193 | 228 | 193 | 228 | 25,000 | 2,280 |
| 1998-09-28 | 198 | 200 | 190 | 198 | 22,000 | 1,980 |
| 1998-09-25 | 170 | 195 | 170 | 195 | 10,000 | 1,950 |
| 1998-09-24 | 200 | 200 | 155 | 155 | 12,000 | 1,550 |
| 1998-09-22 | 165 | 165 | 160 | 160 | 6,000 | 1,600 |
| 1998-09-21 | 175 | 175 | 165 | 165 | 2,000 | 1,650 |
| 1998-09-18 | 167 | 167 | 160 | 160 | 9,000 | 1,600 |
| 1998-09-17 | 175 | 175 | 170 | 170 | 11,000 | 1,700 |
| 1998-09-16 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 1998-09-14 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 1998-09-10 | 175 | 175 | 175 | 175 | 4,000 | 1,750 |
| 1998-09-08 | 192 | 192 | 180 | 180 | 2,000 | 1,800 |
| 1998-09-07 | 171 | 172 | 171 | 172 | 2,000 | 1,720 |
| 1998-09-04 | 180 | 180 | 171 | 171 | 2,000 | 1,710 |
| 1998-09-03 | 180 | 180 | 180 | 180 | 8,000 | 1,800 |
| 1998-09-02 | 178 | 180 | 177 | 180 | 5,000 | 1,800 |
| 1998-09-01 | 178 | 178 | 178 | 178 | 11,000 | 1,780 |
| 1998-08-31 | 178 | 178 | 178 | 178 | 3,000 | 1,780 |
| 1998-08-28 | 186 | 186 | 180 | 180 | 15,000 | 1,800 |
| 1998-08-27 | 180 | 185 | 180 | 185 | 4,000 | 1,850 |
| 1998-08-26 | 180 | 185 | 180 | 180 | 22,000 | 1,800 |
| 1998-08-24 | 180 | 180 | 180 | 180 | 14,000 | 1,800 |
| 1998-08-21 | 182 | 182 | 182 | 182 | 2,000 | 1,820 |
| 1998-08-20 | 181 | 183 | 181 | 183 | 4,000 | 1,830 |
| 1998-08-19 | 195 | 195 | 185 | 185 | 7,000 | 1,850 |
| 1998-08-18 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1998-08-17 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 1998-08-14 | 190 | 190 | 185 | 185 | 6,000 | 1,850 |
| 1998-08-13 | 186 | 186 | 181 | 185 | 18,000 | 1,850 |
| 1998-08-12 | 181 | 181 | 181 | 181 | 5,000 | 1,810 |
| 1998-08-11 | 210 | 210 | 180 | 180 | 21,000 | 1,800 |
| 1998-08-10 | 201 | 201 | 201 | 201 | 4,000 | 2,010 |
| 1998-08-07 | 205 | 210 | 204 | 204 | 14,000 | 2,040 |
| 1998-08-06 | 205 | 210 | 205 | 205 | 9,000 | 2,050 |
| 1998-08-05 | 208 | 208 | 205 | 205 | 17,000 | 2,050 |
| 1998-08-03 | 208 | 208 | 208 | 208 | 2,000 | 2,080 |
| 1998-07-31 | 214 | 214 | 208 | 209 | 10,000 | 2,090 |
| 1998-07-30 | 211 | 211 | 209 | 209 | 10,000 | 2,090 |
| 1998-07-28 | 228 | 228 | 228 | 228 | 2,000 | 2,280 |
| 1998-07-27 | 216 | 216 | 208 | 208 | 12,000 | 2,080 |
| 1998-07-23 | 215 | 215 | 215 | 215 | 4,000 | 2,150 |
| 1998-07-22 | 228 | 233 | 228 | 233 | 4,000 | 2,330 |
| 1998-07-21 | 228 | 228 | 215 | 215 | 3,000 | 2,150 |
| 1998-07-17 | 213 | 228 | 213 | 228 | 13,000 | 2,280 |
| 1998-07-16 | 222 | 222 | 200 | 205 | 30,000 | 2,050 |
| 1998-07-15 | 220 | 225 | 220 | 220 | 5,000 | 2,200 |
| 1998-07-14 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1998-07-13 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1998-07-10 | 233 | 233 | 220 | 220 | 10,000 | 2,200 |
| 1998-07-09 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 1998-07-07 | 234 | 234 | 230 | 230 | 5,000 | 2,300 |
| 1998-07-06 | 233 | 234 | 221 | 234 | 7,000 | 2,340 |
| 1998-07-03 | 234 | 234 | 233 | 233 | 4,000 | 2,330 |
| 1998-07-02 | 225 | 235 | 225 | 234 | 8,000 | 2,340 |
| 1998-07-01 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 1998-06-30 | 208 | 220 | 208 | 212 | 9,000 | 2,120 |
| 1998-06-29 | 225 | 225 | 206 | 218 | 10,000 | 2,180 |
| 1998-06-26 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 1998-06-25 | 211 | 235 | 211 | 235 | 16,000 | 2,350 |
| 1998-06-24 | 235 | 235 | 230 | 230 | 6,000 | 2,300 |
| 1998-06-23 | 230 | 237 | 230 | 237 | 4,000 | 2,370 |
| 1998-06-22 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 1998-06-19 | 232 | 238 | 230 | 238 | 19,000 | 2,380 |
| 1998-06-18 | 238 | 238 | 238 | 238 | 2,000 | 2,380 |
| 1998-06-17 | 211 | 211 | 211 | 211 | 5,000 | 2,110 |
| 1998-06-15 | 208 | 208 | 208 | 208 | 4,000 | 2,080 |
| 1998-06-12 | 208 | 210 | 208 | 208 | 17,000 | 2,080 |
| 1998-06-11 | 208 | 208 | 208 | 208 | 5,000 | 2,080 |
| 1998-06-10 | 208 | 208 | 208 | 208 | 4,000 | 2,080 |
| 1998-06-09 | 214 | 214 | 206 | 207 | 12,000 | 2,070 |
| 1998-06-08 | 216 | 216 | 213 | 213 | 8,000 | 2,130 |
| 1998-06-05 | 216 | 216 | 213 | 213 | 21,000 | 2,130 |
| 1998-06-04 | 228 | 228 | 215 | 215 | 23,000 | 2,150 |
| 1998-06-03 | 239 | 239 | 212 | 213 | 41,000 | 2,130 |
| 1998-06-02 | 250 | 251 | 250 | 250 | 6,000 | 2,500 |
| 1998-06-01 | 268 | 275 | 250 | 250 | 25,000 | 2,500 |
| 1998-05-29 | 270 | 275 | 265 | 265 | 265,000 | 2,650 |
| 1998-05-28 | 243 | 265 | 243 | 265 | 30,000 | 2,650 |
| 1998-05-27 | 247 | 248 | 243 | 243 | 8,000 | 2,430 |
| 1998-05-26 | 225 | 245 | 225 | 245 | 14,000 | 2,450 |
| 1998-05-25 | 215 | 230 | 215 | 230 | 33,000 | 2,300 |
| 1998-05-22 | 205 | 206 | 205 | 205 | 5,000 | 2,050 |
| 1998-05-21 | 200 | 200 | 200 | 200 | 7,000 | 2,000 |
| 1998-05-20 | 215 | 215 | 205 | 214 | 18,000 | 2,140 |
| 1998-05-19 | 206 | 220 | 206 | 220 | 2,000 | 2,200 |
| 1998-05-18 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 1998-05-15 | 208 | 208 | 205 | 205 | 13,000 | 2,050 |
| 1998-05-14 | 210 | 210 | 207 | 208 | 13,000 | 2,080 |
| 1998-05-13 | 213 | 213 | 213 | 213 | 2,000 | 2,130 |
| 1998-05-12 | 215 | 215 | 210 | 213 | 5,000 | 2,130 |
| 1998-05-08 | 215 | 215 | 215 | 215 | 3,000 | 2,150 |
| 1998-05-06 | 230 | 230 | 230 | 230 | 4,000 | 2,300 |
| 1998-05-01 | 240 | 240 | 235 | 235 | 5,000 | 2,350 |
| 1998-04-30 | 240 | 245 | 240 | 245 | 3,000 | 2,450 |
| 1998-04-28 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1998-04-27 | 250 | 250 | 241 | 241 | 7,000 | 2,410 |
| 1998-04-24 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 1998-04-23 | 240 | 240 | 240 | 240 | 9,000 | 2,400 |
| 1998-04-22 | 240 | 240 | 240 | 240 | 4,000 | 2,400 |
| 1998-04-20 | 256 | 256 | 240 | 240 | 3,000 | 2,400 |
| 1998-04-17 | 241 | 248 | 240 | 242 | 8,000 | 2,420 |
| 1998-04-16 | 260 | 260 | 237 | 237 | 19,000 | 2,370 |
| 1998-04-15 | 281 | 281 | 275 | 275 | 29,000 | 2,750 |
| 1998-04-14 | 279 | 288 | 275 | 283 | 97,000 | 2,830 |
| 1998-04-13 | 284 | 295 | 280 | 280 | 134,000 | 2,800 |
| 1998-04-10 | 280 | 290 | 280 | 285 | 7,000 | 2,850 |
| 1998-04-09 | 242 | 270 | 242 | 270 | 13,000 | 2,700 |
| 1998-04-08 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 1998-04-03 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 1998-04-01 | 259 | 259 | 259 | 259 | 2,000 | 2,590 |
| 1998-03-31 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 1998-03-25 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1998-03-24 | 260 | 260 | 258 | 258 | 2,000 | 2,580 |
| 1998-03-20 | 261 | 261 | 260 | 261 | 5,000 | 2,610 |
| 1998-03-18 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1998-03-16 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1998-03-13 | 269 | 270 | 269 | 270 | 5,000 | 2,700 |
| 1998-03-12 | 266 | 266 | 265 | 265 | 5,000 | 2,650 |
| 1998-03-11 | 275 | 275 | 265 | 265 | 5,000 | 2,650 |
| 1998-03-09 | 298 | 300 | 298 | 300 | 6,000 | 3,000 |
| 1998-03-05 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1998-03-03 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1998-03-02 | 310 | 310 | 305 | 306 | 4,000 | 3,060 |
| 1998-02-27 | 307 | 310 | 307 | 310 | 12,000 | 3,100 |
| 1998-02-25 | 270 | 270 | 262 | 262 | 3,000 | 2,620 |
| 1998-02-24 | 276 | 276 | 275 | 275 | 6,000 | 2,750 |
| 1998-02-23 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 1998-02-19 | 281 | 285 | 281 | 281 | 11,000 | 2,810 |
| 1998-02-18 | 290 | 290 | 285 | 285 | 3,000 | 2,850 |
| 1998-02-17 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1998-02-13 | 310 | 315 | 305 | 315 | 16,000 | 3,150 |
| 1998-02-12 | 317 | 322 | 312 | 322 | 24,000 | 3,220 |
| 1998-02-10 | 295 | 305 | 283 | 302 | 13,000 | 3,020 |
| 1998-02-09 | 280 | 290 | 280 | 290 | 11,000 | 2,900 |
| 1998-02-06 | 280 | 280 | 279 | 279 | 5,000 | 2,790 |
| 1998-02-05 | 290 | 290 | 275 | 275 | 7,000 | 2,750 |
| 1998-02-04 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 1998-02-03 | 280 | 280 | 275 | 275 | 3,000 | 2,750 |
| 1998-01-29 | 299 | 300 | 285 | 290 | 11,000 | 2,900 |
| 1998-01-28 | 271 | 284 | 271 | 284 | 8,000 | 2,840 |
| 1998-01-27 | 275 | 275 | 255 | 255 | 13,000 | 2,550 |
| 1998-01-23 | 250 | 260 | 250 | 260 | 6,000 | 2,600 |
| 1998-01-22 | 250 | 250 | 250 | 250 | 7,000 | 2,500 |
| 1998-01-21 | 231 | 250 | 231 | 250 | 2,000 | 2,500 |
| 1998-01-20 | 240 | 240 | 231 | 231 | 7,000 | 2,310 |
| 1998-01-19 | 205 | 220 | 205 | 220 | 3,000 | 2,200 |
| 1998-01-16 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1998-01-14 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 1998-01-13 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1998-01-12 | 180 | 190 | 170 | 190 | 10,000 | 1,900 |
| 1998-01-09 | 201 | 201 | 181 | 181 | 6,000 | 1,810 |
| 1998-01-08 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 1998-01-07 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1998-01-06 | 175 | 175 | 175 | 175 | 6,000 | 1,750 |
分割・併合履歴 ： [2011-07-27]1株→0.1株
