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 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 251 | 260 | 250 | 255 | 5,000 | 2,550 |
| 1999-12-29 | 270 | 270 | 250 | 251 | 15,000 | 2,510 |
| 1999-12-28 | 275 | 285 | 268 | 270 | 53,000 | 2,700 |
| 1999-12-27 | 235 | 250 | 231 | 250 | 50,000 | 2,500 |
| 1999-12-24 | 226 | 241 | 221 | 231 | 7,000 | 2,310 |
| 1999-12-22 | 206 | 226 | 206 | 226 | 11,000 | 2,260 |
| 1999-12-21 | 207 | 210 | 206 | 206 | 17,000 | 2,060 |
| 1999-12-20 | 230 | 230 | 206 | 206 | 17,000 | 2,060 |
| 1999-12-17 | 260 | 260 | 245 | 245 | 22,000 | 2,450 |
| 1999-12-16 | 298 | 307 | 260 | 260 | 38,000 | 2,600 |
| 1999-12-15 | 314 | 330 | 295 | 295 | 169,000 | 2,950 |
| 1999-12-14 | 258 | 305 | 258 | 304 | 119,000 | 3,040 |
| 1999-12-13 | 230 | 265 | 230 | 255 | 68,000 | 2,550 |
| 1999-12-10 | 226 | 240 | 226 | 230 | 68,000 | 2,300 |
| 1999-12-09 | 215 | 226 | 215 | 226 | 30,000 | 2,260 |
| 1999-12-08 | 224 | 224 | 214 | 220 | 24,000 | 2,200 |
| 1999-12-07 | 220 | 229 | 220 | 229 | 35,000 | 2,290 |
| 1999-12-06 | 211 | 215 | 205 | 210 | 38,000 | 2,100 |
| 1999-12-03 | 221 | 221 | 200 | 210 | 50,000 | 2,100 |
| 1999-12-02 | 210 | 210 | 200 | 201 | 23,000 | 2,010 |
| 1999-12-01 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 1999-11-30 | 209 | 224 | 209 | 224 | 3,000 | 2,240 |
| 1999-11-29 | 225 | 234 | 225 | 234 | 8,000 | 2,340 |
| 1999-11-26 | 215 | 221 | 200 | 221 | 34,000 | 2,210 |
| 1999-11-25 | 222 | 222 | 207 | 210 | 31,000 | 2,100 |
| 1999-11-24 | 235 | 235 | 216 | 225 | 14,000 | 2,250 |
| 1999-11-22 | 260 | 260 | 236 | 240 | 19,000 | 2,400 |
| 1999-11-19 | 256 | 256 | 235 | 235 | 30,000 | 2,350 |
| 1999-11-18 | 259 | 259 | 244 | 245 | 9,000 | 2,450 |
| 1999-11-17 | 255 | 255 | 235 | 245 | 16,000 | 2,450 |
| 1999-11-16 | 256 | 256 | 240 | 240 | 21,000 | 2,400 |
| 1999-11-15 | 289 | 289 | 225 | 255 | 23,000 | 2,550 |
| 1999-11-12 | 295 | 295 | 290 | 290 | 46,000 | 2,900 |
| 1999-11-11 | 315 | 315 | 290 | 295 | 45,000 | 2,950 |
| 1999-11-10 | 295 | 310 | 295 | 310 | 40,000 | 3,100 |
| 1999-11-09 | 295 | 298 | 290 | 290 | 33,000 | 2,900 |
| 1999-11-08 | 291 | 299 | 285 | 290 | 18,000 | 2,900 |
| 1999-11-05 | 282 | 299 | 282 | 290 | 11,000 | 2,900 |
| 1999-11-04 | 280 | 290 | 280 | 281 | 14,000 | 2,810 |
| 1999-11-02 | 290 | 295 | 270 | 270 | 11,000 | 2,700 |
| 1999-11-01 | 270 | 280 | 270 | 280 | 49,000 | 2,800 |
| 1999-10-29 | 309 | 310 | 300 | 300 | 20,000 | 3,000 |
| 1999-10-28 | 310 | 310 | 295 | 295 | 13,000 | 2,950 |
| 1999-10-27 | 301 | 305 | 300 | 305 | 34,000 | 3,050 |
| 1999-10-26 | 318 | 318 | 285 | 285 | 21,000 | 2,850 |
| 1999-10-25 | 311 | 311 | 290 | 305 | 45,000 | 3,050 |
| 1999-10-22 | 336 | 360 | 291 | 296 | 405,000 | 2,960 |
| 1999-10-21 | 279 | 301 | 273 | 301 | 64,000 | 3,010 |
| 1999-10-20 | 274 | 280 | 270 | 280 | 46,000 | 2,800 |
| 1999-10-19 | 253 | 260 | 220 | 239 | 88,000 | 2,390 |
| 1999-10-18 | 260 | 268 | 260 | 268 | 28,000 | 2,680 |
| 1999-10-15 | 300 | 300 | 275 | 275 | 11,000 | 2,750 |
| 1999-10-14 | 310 | 310 | 290 | 290 | 29,000 | 2,900 |
| 1999-10-13 | 285 | 300 | 280 | 300 | 60,000 | 3,000 |
| 1999-10-12 | 289 | 290 | 272 | 272 | 17,000 | 2,720 |
| 1999-10-08 | 290 | 295 | 280 | 280 | 28,000 | 2,800 |
| 1999-10-07 | 300 | 300 | 280 | 285 | 67,000 | 2,850 |
| 1999-10-06 | 315 | 315 | 295 | 299 | 29,000 | 2,990 |
| 1999-10-05 | 320 | 327 | 295 | 315 | 45,000 | 3,150 |
| 1999-10-04 | 305 | 335 | 301 | 329 | 75,000 | 3,290 |
| 1999-10-01 | 360 | 365 | 330 | 330 | 30,000 | 3,300 |
| 1999-09-30 | 360 | 367 | 355 | 355 | 61,000 | 3,550 |
| 1999-09-29 | 360 | 360 | 345 | 360 | 80,000 | 3,600 |
| 1999-09-28 | 350 | 370 | 350 | 360 | 131,000 | 3,600 |
| 1999-09-27 | 350 | 355 | 345 | 345 | 66,000 | 3,450 |
| 1999-09-24 | 323 | 345 | 310 | 345 | 130,000 | 3,450 |
| 1999-09-22 | 330 | 330 | 285 | 320 | 71,000 | 3,200 |
| 1999-09-21 | 346 | 350 | 333 | 345 | 122,000 | 3,450 |
| 1999-09-20 | 357 | 365 | 335 | 335 | 162,000 | 3,350 |
| 1999-09-17 | 342 | 364 | 337 | 342 | 214,000 | 3,420 |
| 1999-09-16 | 319 | 340 | 300 | 332 | 112,000 | 3,320 |
| 1999-09-14 | 330 | 330 | 310 | 320 | 116,000 | 3,200 |
| 1999-09-13 | 291 | 330 | 291 | 323 | 145,000 | 3,230 |
| 1999-09-10 | 280 | 290 | 280 | 290 | 41,000 | 2,900 |
| 1999-09-09 | 275 | 287 | 275 | 280 | 88,000 | 2,800 |
| 1999-09-08 | 298 | 300 | 271 | 280 | 136,000 | 2,800 |
| 1999-09-07 | 292 | 312 | 283 | 300 | 242,000 | 3,000 |
| 1999-09-06 | 289 | 299 | 285 | 295 | 273,000 | 2,950 |
| 1999-09-03 | 265 | 300 | 251 | 274 | 401,000 | 2,740 |
| 1999-09-02 | 204 | 270 | 204 | 270 | 193,000 | 2,700 |
| 1999-09-01 | 201 | 203 | 200 | 203 | 29,000 | 2,030 |
| 1999-08-31 | 200 | 200 | 199 | 200 | 25,000 | 2,000 |
| 1999-08-30 | 199 | 200 | 198 | 200 | 8,000 | 2,000 |
| 1999-08-27 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
| 1999-08-26 | 180 | 182 | 176 | 182 | 18,000 | 1,820 |
| 1999-08-25 | 176 | 180 | 175 | 180 | 7,000 | 1,800 |
| 1999-08-24 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 1999-08-23 | 178 | 180 | 172 | 175 | 6,000 | 1,750 |
| 1999-08-20 | 178 | 180 | 172 | 180 | 19,000 | 1,800 |
| 1999-08-19 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 1999-08-18 | 195 | 195 | 180 | 180 | 10,000 | 1,800 |
| 1999-08-17 | 189 | 189 | 180 | 180 | 2,000 | 1,800 |
| 1999-08-16 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 1999-08-12 | 175 | 180 | 175 | 180 | 6,000 | 1,800 |
| 1999-08-11 | 175 | 175 | 175 | 175 | 7,000 | 1,750 |
| 1999-08-10 | 172 | 172 | 171 | 171 | 8,000 | 1,710 |
| 1999-08-09 | 172 | 173 | 172 | 173 | 2,000 | 1,730 |
| 1999-08-05 | 171 | 171 | 171 | 171 | 11,000 | 1,710 |
| 1999-08-04 | 175 | 175 | 171 | 171 | 18,000 | 1,710 |
| 1999-08-03 | 186 | 186 | 175 | 175 | 9,000 | 1,750 |
| 1999-08-02 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 1999-07-30 | 190 | 190 | 185 | 185 | 6,000 | 1,850 |
| 1999-07-29 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1999-07-28 | 190 | 190 | 185 | 185 | 5,000 | 1,850 |
| 1999-07-27 | 192 | 192 | 190 | 190 | 6,000 | 1,900 |
| 1999-07-26 | 200 | 200 | 196 | 196 | 5,000 | 1,960 |
| 1999-07-23 | 210 | 210 | 200 | 200 | 6,000 | 2,000 |
| 1999-07-22 | 215 | 215 | 190 | 190 | 10,000 | 1,900 |
| 1999-07-21 | 215 | 215 | 210 | 215 | 11,000 | 2,150 |
| 1999-07-19 | 210 | 220 | 200 | 220 | 9,000 | 2,200 |
| 1999-07-16 | 218 | 225 | 210 | 210 | 46,000 | 2,100 |
| 1999-07-15 | 195 | 236 | 195 | 216 | 70,000 | 2,160 |
| 1999-07-14 | 187 | 190 | 185 | 190 | 27,000 | 1,900 |
| 1999-07-13 | 179 | 180 | 177 | 180 | 20,000 | 1,800 |
| 1999-07-12 | 172 | 173 | 172 | 173 | 3,000 | 1,730 |
| 1999-07-09 | 170 | 172 | 170 | 172 | 2,000 | 1,720 |
| 1999-07-08 | 170 | 170 | 168 | 168 | 7,000 | 1,680 |
| 1999-07-07 | 176 | 176 | 168 | 168 | 11,000 | 1,680 |
| 1999-07-06 | 175 | 179 | 175 | 176 | 8,000 | 1,760 |
| 1999-07-05 | 172 | 179 | 167 | 179 | 18,000 | 1,790 |
| 1999-07-01 | 180 | 180 | 179 | 179 | 3,000 | 1,790 |
| 1999-06-30 | 172 | 172 | 170 | 170 | 14,000 | 1,700 |
| 1999-06-29 | 170 | 172 | 170 | 172 | 6,000 | 1,720 |
| 1999-06-28 | 180 | 185 | 180 | 180 | 11,000 | 1,800 |
| 1999-06-25 | 185 | 185 | 180 | 180 | 10,000 | 1,800 |
| 1999-06-24 | 185 | 190 | 182 | 185 | 17,000 | 1,850 |
| 1999-06-23 | 180 | 185 | 180 | 185 | 11,000 | 1,850 |
| 1999-06-22 | 176 | 179 | 176 | 179 | 10,000 | 1,790 |
| 1999-06-21 | 178 | 180 | 176 | 178 | 12,000 | 1,780 |
| 1999-06-18 | 178 | 180 | 178 | 180 | 21,000 | 1,800 |
| 1999-06-17 | 178 | 180 | 166 | 180 | 16,000 | 1,800 |
| 1999-06-16 | 179 | 180 | 178 | 178 | 9,000 | 1,780 |
| 1999-06-15 | 179 | 179 | 179 | 179 | 2,000 | 1,790 |
| 1999-06-14 | 180 | 180 | 175 | 175 | 8,000 | 1,750 |
| 1999-06-11 | 175 | 178 | 165 | 165 | 5,000 | 1,650 |
| 1999-06-10 | 160 | 161 | 158 | 160 | 29,000 | 1,600 |
| 1999-06-09 | 160 | 160 | 160 | 160 | 9,000 | 1,600 |
| 1999-06-08 | 161 | 161 | 160 | 160 | 3,000 | 1,600 |
| 1999-06-03 | 166 | 166 | 164 | 164 | 9,000 | 1,640 |
| 1999-06-02 | 162 | 164 | 162 | 164 | 9,000 | 1,640 |
| 1999-06-01 | 166 | 166 | 160 | 162 | 31,000 | 1,620 |
| 1999-05-31 | 160 | 170 | 160 | 170 | 3,000 | 1,700 |
| 1999-05-28 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 1999-05-27 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 1999-05-26 | 175 | 175 | 162 | 175 | 5,000 | 1,750 |
| 1999-05-25 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 1999-05-24 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 1999-05-20 | 180 | 180 | 179 | 180 | 5,000 | 1,800 |
| 1999-05-19 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 1999-05-18 | 186 | 186 | 185 | 185 | 2,000 | 1,850 |
| 1999-05-17 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 1999-05-14 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 1999-05-13 | 190 | 190 | 190 | 190 | 6,000 | 1,900 |
| 1999-05-12 | 196 | 196 | 190 | 190 | 14,000 | 1,900 |
| 1999-05-11 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 1999-05-10 | 206 | 206 | 195 | 195 | 7,000 | 1,950 |
| 1999-05-07 | 200 | 200 | 196 | 196 | 13,000 | 1,960 |
| 1999-05-06 | 200 | 200 | 181 | 181 | 13,000 | 1,810 |
| 1999-04-30 | 200 | 210 | 200 | 200 | 20,000 | 2,000 |
| 1999-04-28 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 1999-04-27 | 175 | 183 | 170 | 183 | 27,000 | 1,830 |
| 1999-04-26 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 1999-04-22 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 1999-04-20 | 188 | 188 | 185 | 185 | 13,000 | 1,850 |
| 1999-04-19 | 185 | 188 | 185 | 188 | 2,000 | 1,880 |
| 1999-04-16 | 189 | 190 | 185 | 185 | 8,000 | 1,850 |
| 1999-04-15 | 188 | 190 | 188 | 190 | 3,000 | 1,900 |
| 1999-04-14 | 198 | 199 | 188 | 188 | 17,000 | 1,880 |
| 1999-04-13 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 1999-04-12 | 200 | 200 | 195 | 195 | 19,000 | 1,950 |
| 1999-04-09 | 195 | 200 | 195 | 200 | 74,000 | 2,000 |
| 1999-04-08 | 187 | 190 | 185 | 190 | 37,000 | 1,900 |
| 1999-04-07 | 180 | 190 | 175 | 185 | 29,000 | 1,850 |
| 1999-04-06 | 160 | 170 | 160 | 170 | 15,000 | 1,700 |
| 1999-04-05 | 160 | 160 | 156 | 160 | 16,000 | 1,600 |
| 1999-04-02 | 164 | 164 | 161 | 161 | 9,000 | 1,610 |
| 1999-03-31 | 159 | 164 | 155 | 164 | 9,000 | 1,640 |
| 1999-03-30 | 159 | 164 | 159 | 159 | 6,000 | 1,590 |
| 1999-03-29 | 150 | 164 | 150 | 159 | 5,000 | 1,590 |
| 1999-03-26 | 173 | 173 | 165 | 165 | 12,000 | 1,650 |
| 1999-03-25 | 173 | 173 | 173 | 173 | 3,000 | 1,730 |
| 1999-03-24 | 171 | 171 | 170 | 170 | 6,000 | 1,700 |
| 1999-03-23 | 167 | 171 | 167 | 171 | 4,000 | 1,710 |
| 1999-03-19 | 165 | 167 | 165 | 166 | 3,000 | 1,660 |
| 1999-03-18 | 179 | 179 | 175 | 179 | 13,000 | 1,790 |
| 1999-03-17 | 178 | 180 | 165 | 165 | 10,000 | 1,650 |
| 1999-03-16 | 175 | 180 | 173 | 173 | 4,000 | 1,730 |
| 1999-03-15 | 170 | 175 | 170 | 175 | 15,000 | 1,750 |
| 1999-03-11 | 171 | 171 | 170 | 170 | 13,000 | 1,700 |
| 1999-03-10 | 174 | 175 | 171 | 171 | 16,000 | 1,710 |
| 1999-03-09 | 164 | 175 | 164 | 175 | 19,000 | 1,750 |
| 1999-03-08 | 164 | 165 | 163 | 164 | 11,000 | 1,640 |
| 1999-03-05 | 150 | 156 | 150 | 156 | 3,000 | 1,560 |
| 1999-03-04 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 1999-03-03 | 158 | 158 | 148 | 148 | 19,000 | 1,480 |
| 1999-03-02 | 159 | 159 | 159 | 159 | 3,000 | 1,590 |
| 1999-03-01 | 165 | 165 | 159 | 159 | 4,000 | 1,590 |
| 1999-02-26 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1999-02-25 | 165 | 165 | 160 | 165 | 6,000 | 1,650 |
| 1999-02-24 | 150 | 165 | 150 | 165 | 3,000 | 1,650 |
| 1999-02-23 | 150 | 150 | 150 | 150 | 8,000 | 1,500 |
| 1999-02-22 | 156 | 156 | 150 | 150 | 10,000 | 1,500 |
| 1999-02-19 | 148 | 148 | 148 | 148 | 3,000 | 1,480 |
| 1999-02-18 | 146 | 180 | 146 | 180 | 5,000 | 1,800 |
| 1999-02-17 | 148 | 148 | 140 | 140 | 23,000 | 1,400 |
| 1999-02-16 | 148 | 148 | 148 | 148 | 3,000 | 1,480 |
| 1999-02-15 | 148 | 148 | 148 | 148 | 2,000 | 1,480 |
| 1999-02-12 | 148 | 150 | 148 | 150 | 5,000 | 1,500 |
| 1999-02-10 | 151 | 151 | 150 | 150 | 2,000 | 1,500 |
| 1999-02-08 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 1999-02-05 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 1999-02-04 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 1999-02-03 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1999-02-02 | 151 | 151 | 148 | 148 | 3,000 | 1,480 |
| 1999-02-01 | 153 | 158 | 153 | 158 | 2,000 | 1,580 |
| 1999-01-29 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 1999-01-28 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 1999-01-25 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 1999-01-22 | 146 | 146 | 143 | 143 | 7,000 | 1,430 |
| 1999-01-21 | 143 | 150 | 143 | 150 | 4,000 | 1,500 |
| 1999-01-19 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1999-01-18 | 143 | 144 | 143 | 144 | 7,000 | 1,440 |
| 1999-01-14 | 145 | 145 | 143 | 143 | 9,000 | 1,430 |
| 1999-01-11 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 1999-01-07 | 143 | 143 | 143 | 143 | 6,000 | 1,430 |
| 1999-01-06 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 1999-01-05 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 1999-01-04 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
分割・併合履歴 ： [2011-07-27]1株→0.1株
