6334 明治機械(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-302512602502555,0002,550
1999-12-2927027025025115,0002,510
1999-12-2827528526827053,0002,700
1999-12-2723525023125050,0002,500
1999-12-242262412212317,0002,310
1999-12-2220622620622611,0002,260
1999-12-2120721020620617,0002,060
1999-12-2023023020620617,0002,060
1999-12-1726026024524522,0002,450
1999-12-1629830726026038,0002,600
1999-12-15314330295295169,0002,950
1999-12-14258305258304119,0003,040
1999-12-1323026523025568,0002,550
1999-12-1022624022623068,0002,300
1999-12-0921522621522630,0002,260
1999-12-0822422421422024,0002,200
1999-12-0722022922022935,0002,290
1999-12-0621121520521038,0002,100
1999-12-0322122120021050,0002,100
1999-12-0221021020020123,0002,010
1999-12-012192192192191,0002,190
1999-11-302092242092243,0002,240
1999-11-292252342252348,0002,340
1999-11-2621522120022134,0002,210
1999-11-2522222220721031,0002,100
1999-11-2423523521622514,0002,250
1999-11-2226026023624019,0002,400
1999-11-1925625623523530,0002,350
1999-11-182592592442459,0002,450
1999-11-1725525523524516,0002,450
1999-11-1625625624024021,0002,400
1999-11-1528928922525523,0002,550
1999-11-1229529529029046,0002,900
1999-11-1131531529029545,0002,950
1999-11-1029531029531040,0003,100
1999-11-0929529829029033,0002,900
1999-11-0829129928529018,0002,900
1999-11-0528229928229011,0002,900
1999-11-0428029028028114,0002,810
1999-11-0229029527027011,0002,700
1999-11-0127028027028049,0002,800
1999-10-2930931030030020,0003,000
1999-10-2831031029529513,0002,950
1999-10-2730130530030534,0003,050
1999-10-2631831828528521,0002,850
1999-10-2531131129030545,0003,050
1999-10-22336360291296405,0002,960
1999-10-2127930127330164,0003,010
1999-10-2027428027028046,0002,800
1999-10-1925326022023988,0002,390
1999-10-1826026826026828,0002,680
1999-10-1530030027527511,0002,750
1999-10-1431031029029029,0002,900
1999-10-1328530028030060,0003,000
1999-10-1228929027227217,0002,720
1999-10-0829029528028028,0002,800
1999-10-0730030028028567,0002,850
1999-10-0631531529529929,0002,990
1999-10-0532032729531545,0003,150
1999-10-0430533530132975,0003,290
1999-10-0136036533033030,0003,300
1999-09-3036036735535561,0003,550
1999-09-2936036034536080,0003,600
1999-09-28350370350360131,0003,600
1999-09-2735035534534566,0003,450
1999-09-24323345310345130,0003,450
1999-09-2233033028532071,0003,200
1999-09-21346350333345122,0003,450
1999-09-20357365335335162,0003,350
1999-09-17342364337342214,0003,420
1999-09-16319340300332112,0003,320
1999-09-14330330310320116,0003,200
1999-09-13291330291323145,0003,230
1999-09-1028029028029041,0002,900
1999-09-0927528727528088,0002,800
1999-09-08298300271280136,0002,800
1999-09-07292312283300242,0003,000
1999-09-06289299285295273,0002,950
1999-09-03265300251274401,0002,740
1999-09-02204270204270193,0002,700
1999-09-0120120320020329,0002,030
1999-08-3120020019920025,0002,000
1999-08-301992001982008,0002,000
1999-08-271921921921922,0001,920
1999-08-2618018217618218,0001,820
1999-08-251761801751807,0001,800
1999-08-241761761761762,0001,760
1999-08-231781801721756,0001,750
1999-08-2017818017218019,0001,800
1999-08-191801801801803,0001,800
1999-08-1819519518018010,0001,800
1999-08-171891891801802,0001,800
1999-08-161891891891891,0001,890
1999-08-121751801751806,0001,800
1999-08-111751751751757,0001,750
1999-08-101721721711718,0001,710
1999-08-091721731721732,0001,730
1999-08-0517117117117111,0001,710
1999-08-0417517517117118,0001,710
1999-08-031861861751759,0001,750
1999-08-021881881881881,0001,880
1999-07-301901901851856,0001,850
1999-07-291901901901902,0001,900
1999-07-281901901851855,0001,850
1999-07-271921921901906,0001,900
1999-07-262002001961965,0001,960
1999-07-232102102002006,0002,000
1999-07-2221521519019010,0001,900
1999-07-2121521521021511,0002,150
1999-07-192102202002209,0002,200
1999-07-1621822521021046,0002,100
1999-07-1519523619521670,0002,160
1999-07-1418719018519027,0001,900
1999-07-1317918017718020,0001,800
1999-07-121721731721733,0001,730
1999-07-091701721701722,0001,720
1999-07-081701701681687,0001,680
1999-07-0717617616816811,0001,680
1999-07-061751791751768,0001,760
1999-07-0517217916717918,0001,790
1999-07-011801801791793,0001,790
1999-06-3017217217017014,0001,700
1999-06-291701721701726,0001,720
1999-06-2818018518018011,0001,800
1999-06-2518518518018010,0001,800
1999-06-2418519018218517,0001,850
1999-06-2318018518018511,0001,850
1999-06-2217617917617910,0001,790
1999-06-2117818017617812,0001,780
1999-06-1817818017818021,0001,800
1999-06-1717818016618016,0001,800
1999-06-161791801781789,0001,780
1999-06-151791791791792,0001,790
1999-06-141801801751758,0001,750
1999-06-111751781651655,0001,650
1999-06-1016016115816029,0001,600
1999-06-091601601601609,0001,600
1999-06-081611611601603,0001,600
1999-06-031661661641649,0001,640
1999-06-021621641621649,0001,640
1999-06-0116616616016231,0001,620
1999-05-311601701601703,0001,700
1999-05-281851851851854,0001,850
1999-05-271751751751751,0001,750
1999-05-261751751621755,0001,750
1999-05-251601601601602,0001,600
1999-05-241751751751751,0001,750
1999-05-201801801791805,0001,800
1999-05-191851851851852,0001,850
1999-05-181861861851852,0001,850
1999-05-171851851851854,0001,850
1999-05-141851851851852,0001,850
1999-05-131901901901906,0001,900
1999-05-1219619619019014,0001,900
1999-05-111951951951952,0001,950
1999-05-102062061951957,0001,950
1999-05-0720020019619613,0001,960
1999-05-0620020018118113,0001,810
1999-04-3020021020020020,0002,000
1999-04-281901901901903,0001,900
1999-04-2717518317018327,0001,830
1999-04-261801801801804,0001,800
1999-04-221801801801804,0001,800
1999-04-2018818818518513,0001,850
1999-04-191851881851882,0001,880
1999-04-161891901851858,0001,850
1999-04-151881901881903,0001,900
1999-04-1419819918818817,0001,880
1999-04-131921921921921,0001,920
1999-04-1220020019519519,0001,950
1999-04-0919520019520074,0002,000
1999-04-0818719018519037,0001,900
1999-04-0718019017518529,0001,850
1999-04-0616017016017015,0001,700
1999-04-0516016015616016,0001,600
1999-04-021641641611619,0001,610
1999-03-311591641551649,0001,640
1999-03-301591641591596,0001,590
1999-03-291501641501595,0001,590
1999-03-2617317316516512,0001,650
1999-03-251731731731733,0001,730
1999-03-241711711701706,0001,700
1999-03-231671711671714,0001,710
1999-03-191651671651663,0001,660
1999-03-1817917917517913,0001,790
1999-03-1717818016516510,0001,650
1999-03-161751801731734,0001,730
1999-03-1517017517017515,0001,750
1999-03-1117117117017013,0001,700
1999-03-1017417517117116,0001,710
1999-03-0916417516417519,0001,750
1999-03-0816416516316411,0001,640
1999-03-051501561501563,0001,560
1999-03-041581581581581,0001,580
1999-03-0315815814814819,0001,480
1999-03-021591591591593,0001,590
1999-03-011651651591594,0001,590
1999-02-261651651651651,0001,650
1999-02-251651651601656,0001,650
1999-02-241501651501653,0001,650
1999-02-231501501501508,0001,500
1999-02-2215615615015010,0001,500
1999-02-191481481481483,0001,480
1999-02-181461801461805,0001,800
1999-02-1714814814014023,0001,400
1999-02-161481481481483,0001,480
1999-02-151481481481482,0001,480
1999-02-121481501481505,0001,500
1999-02-101511511501502,0001,500
1999-02-081501501501503,0001,500
1999-02-051511511511512,0001,510
1999-02-041511511511511,0001,510
1999-02-031501501501501,0001,500
1999-02-021511511481483,0001,480
1999-02-011531581531582,0001,580
1999-01-291531531531532,0001,530
1999-01-281581581581582,0001,580
1999-01-251431431431431,0001,430
1999-01-221461461431437,0001,430
1999-01-211431501431504,0001,500
1999-01-191601601601601,0001,600
1999-01-181431441431447,0001,440
1999-01-141451451431439,0001,430
1999-01-111451451451451,0001,450
1999-01-071431431431436,0001,430
1999-01-061431431431431,0001,430
1999-01-051431431431432,0001,430
1999-01-041421421421421,0001,420

分割・併合履歴 : [2011-07-27]1株→0.1株