6334 明治機械(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 88 | 91 | 87 | 91 | 114,000 | 910 |
| 2000-12-28 | 91 | 91 | 86 | 88 | 281,000 | 880 |
| 2000-12-27 | 93 | 93 | 90 | 91 | 233,000 | 910 |
| 2000-12-26 | 95 | 97 | 92 | 92 | 205,000 | 920 |
| 2000-12-25 | 100 | 102 | 95 | 99 | 367,000 | 990 |
| 2000-12-22 | 90 | 99 | 88 | 99 | 462,000 | 990 |
| 2000-12-21 | 84 | 90 | 83 | 84 | 928,000 | 840 |
| 2000-12-20 | 99 | 99 | 90 | 94 | 603,000 | 940 |
| 2000-12-19 | 108 | 108 | 100 | 100 | 592,000 | 1,000 |
| 2000-12-18 | 113 | 114 | 106 | 108 | 543,000 | 1,080 |
| 2000-12-15 | 113 | 114 | 111 | 113 | 268,000 | 1,130 |
| 2000-12-14 | 113 | 114 | 112 | 113 | 402,000 | 1,130 |
| 2000-12-13 | 115 | 117 | 113 | 114 | 299,000 | 1,140 |
| 2000-12-12 | 118 | 119 | 112 | 112 | 775,000 | 1,120 |
| 2000-12-11 | 118 | 127 | 117 | 117 | 732,000 | 1,170 |
| 2000-12-08 | 115 | 117 | 115 | 116 | 510,000 | 1,160 |
| 2000-12-07 | 120 | 121 | 115 | 116 | 640,000 | 1,160 |
| 2000-12-06 | 118 | 122 | 115 | 119 | 845,000 | 1,190 |
| 2000-12-05 | 129 | 130 | 117 | 118 | 846,000 | 1,180 |
| 2000-12-04 | 138 | 139 | 123 | 127 | 2,130,000 | 1,270 |
| 2000-12-01 | 112 | 135 | 112 | 128 | 976,000 | 1,280 |
| 2000-11-30 | 111 | 112 | 110 | 112 | 492,000 | 1,120 |
| 2000-11-29 | 114 | 115 | 111 | 111 | 309,000 | 1,110 |
| 2000-11-28 | 112 | 114 | 111 | 113 | 373,000 | 1,130 |
| 2000-11-27 | 111 | 114 | 110 | 110 | 545,000 | 1,100 |
| 2000-11-24 | 113 | 114 | 111 | 112 | 288,000 | 1,120 |
| 2000-11-22 | 119 | 119 | 112 | 113 | 511,000 | 1,130 |
| 2000-11-21 | 114 | 115 | 110 | 114 | 686,000 | 1,140 |
| 2000-11-20 | 119 | 119 | 110 | 116 | 1,044,000 | 1,160 |
| 2000-11-17 | 126 | 130 | 120 | 120 | 3,301,000 | 1,200 |
| 2000-11-16 | 107 | 130 | 107 | 121 | 2,384,000 | 1,210 |
| 2000-11-15 | 111 | 112 | 106 | 107 | 252,000 | 1,070 |
| 2000-11-14 | 106 | 110 | 105 | 110 | 266,000 | 1,100 |
| 2000-11-13 | 110 | 110 | 105 | 108 | 288,000 | 1,080 |
| 2000-11-10 | 115 | 116 | 111 | 112 | 421,000 | 1,120 |
| 2000-11-09 | 116 | 118 | 115 | 115 | 214,000 | 1,150 |
| 2000-11-08 | 114 | 118 | 114 | 115 | 223,000 | 1,150 |
| 2000-11-07 | 118 | 120 | 112 | 112 | 604,000 | 1,120 |
| 2000-11-06 | 114 | 120 | 111 | 114 | 204,000 | 1,140 |
| 2000-11-02 | 116 | 118 | 110 | 112 | 146,000 | 1,120 |
| 2000-11-01 | 119 | 122 | 110 | 114 | 170,000 | 1,140 |
| 2000-10-31 | 124 | 124 | 117 | 118 | 159,000 | 1,180 |
| 2000-10-30 | 123 | 129 | 120 | 121 | 242,000 | 1,210 |
| 2000-10-27 | 113 | 128 | 113 | 121 | 268,000 | 1,210 |
| 2000-10-26 | 109 | 112 | 101 | 110 | 442,000 | 1,100 |
| 2000-10-25 | 117 | 120 | 111 | 113 | 316,000 | 1,130 |
| 2000-10-24 | 125 | 129 | 120 | 120 | 292,000 | 1,200 |
| 2000-10-23 | 127 | 130 | 125 | 126 | 210,000 | 1,260 |
| 2000-10-20 | 132 | 135 | 130 | 130 | 154,000 | 1,300 |
| 2000-10-19 | 129 | 130 | 125 | 129 | 182,000 | 1,290 |
| 2000-10-18 | 134 | 134 | 128 | 129 | 190,000 | 1,290 |
| 2000-10-17 | 133 | 137 | 132 | 135 | 108,000 | 1,350 |
| 2000-10-16 | 136 | 139 | 133 | 133 | 205,000 | 1,330 |
| 2000-10-13 | 131 | 131 | 126 | 131 | 325,000 | 1,310 |
| 2000-10-12 | 137 | 139 | 131 | 135 | 444,000 | 1,350 |
| 2000-10-11 | 140 | 141 | 136 | 140 | 367,000 | 1,400 |
| 2000-10-10 | 145 | 147 | 141 | 141 | 263,000 | 1,410 |
| 2000-10-06 | 145 | 149 | 141 | 149 | 361,000 | 1,490 |
| 2000-10-05 | 140 | 148 | 140 | 140 | 284,000 | 1,400 |
| 2000-10-04 | 146 | 148 | 140 | 140 | 442,000 | 1,400 |
| 2000-10-03 | 155 | 157 | 146 | 148 | 421,000 | 1,480 |
| 2000-10-02 | 152 | 163 | 151 | 155 | 412,000 | 1,550 |
| 2000-09-29 | 145 | 154 | 141 | 150 | 421,000 | 1,500 |
| 2000-09-28 | 150 | 150 | 145 | 145 | 272,000 | 1,450 |
| 2000-09-27 | 151 | 154 | 145 | 150 | 395,000 | 1,500 |
| 2000-09-26 | 156 | 157 | 155 | 155 | 186,000 | 1,550 |
| 2000-09-25 | 159 | 160 | 155 | 156 | 272,000 | 1,560 |
| 2000-09-22 | 160 | 162 | 155 | 156 | 421,000 | 1,560 |
| 2000-09-21 | 163 | 163 | 158 | 163 | 493,000 | 1,630 |
| 2000-09-20 | 169 | 169 | 156 | 164 | 1,200,000 | 1,640 |
| 2000-09-19 | 171 | 173 | 151 | 167 | 4,432,000 | 1,670 |
| 2000-09-18 | 180 | 190 | 171 | 173 | 1,766,000 | 1,730 |
| 2000-09-14 | 150 | 190 | 145 | 170 | 2,074,000 | 1,700 |
| 2000-09-13 | 155 | 158 | 135 | 140 | 823,000 | 1,400 |
| 2000-09-12 | 158 | 160 | 150 | 155 | 438,000 | 1,550 |
| 2000-09-11 | 170 | 172 | 160 | 162 | 388,000 | 1,620 |
| 2000-09-08 | 176 | 183 | 169 | 170 | 443,000 | 1,700 |
| 2000-09-07 | 170 | 175 | 170 | 175 | 166,000 | 1,750 |
| 2000-09-06 | 168 | 175 | 168 | 175 | 171,000 | 1,750 |
| 2000-09-05 | 180 | 180 | 165 | 175 | 308,000 | 1,750 |
| 2000-09-04 | 190 | 190 | 180 | 180 | 128,000 | 1,800 |
| 2000-09-01 | 188 | 194 | 188 | 190 | 145,000 | 1,900 |
| 2000-08-31 | 199 | 199 | 185 | 186 | 284,000 | 1,860 |
| 2000-08-30 | 200 | 200 | 198 | 198 | 130,000 | 1,980 |
| 2000-08-29 | 198 | 205 | 198 | 199 | 155,000 | 1,990 |
| 2000-08-28 | 207 | 208 | 198 | 198 | 463,000 | 1,980 |
| 2000-08-25 | 220 | 225 | 205 | 206 | 1,002,000 | 2,060 |
| 2000-08-24 | 215 | 240 | 210 | 217 | 1,483,000 | 2,170 |
| 2000-08-23 | 199 | 211 | 199 | 211 | 148,000 | 2,110 |
| 2000-08-22 | 199 | 200 | 197 | 197 | 79,000 | 1,970 |
| 2000-08-21 | 201 | 204 | 198 | 199 | 135,000 | 1,990 |
| 2000-08-18 | 200 | 205 | 200 | 201 | 64,000 | 2,010 |
| 2000-08-17 | 206 | 207 | 199 | 199 | 228,000 | 1,990 |
| 2000-08-16 | 205 | 208 | 203 | 207 | 223,000 | 2,070 |
| 2000-08-15 | 205 | 209 | 202 | 204 | 179,000 | 2,040 |
| 2000-08-14 | 205 | 209 | 201 | 201 | 268,000 | 2,010 |
| 2000-08-11 | 205 | 208 | 201 | 201 | 221,000 | 2,010 |
| 2000-08-10 | 200 | 208 | 200 | 206 | 163,000 | 2,060 |
| 2000-08-09 | 195 | 214 | 195 | 200 | 620,000 | 2,000 |
| 2000-08-07 | 208 | 212 | 125 | 125 | 354,000 | 1,250 |
| 2000-08-04 | 210 | 213 | 205 | 205 | 157,000 | 2,050 |
| 2000-08-03 | 221 | 224 | 215 | 215 | 138,000 | 2,150 |
| 2000-08-02 | 229 | 229 | 220 | 221 | 146,000 | 2,210 |
| 2000-08-01 | 220 | 224 | 215 | 224 | 241,000 | 2,240 |
| 2000-07-31 | 210 | 210 | 201 | 210 | 402,000 | 2,100 |
| 2000-07-28 | 238 | 245 | 218 | 219 | 234,000 | 2,190 |
| 2000-07-27 | 258 | 261 | 240 | 242 | 132,000 | 2,420 |
| 2000-07-26 | 253 | 277 | 253 | 263 | 148,000 | 2,630 |
| 2000-07-25 | 250 | 254 | 238 | 250 | 361,000 | 2,500 |
| 2000-07-24 | 283 | 283 | 252 | 255 | 308,000 | 2,550 |
| 2000-07-21 | 290 | 290 | 280 | 281 | 128,000 | 2,810 |
| 2000-07-19 | 301 | 301 | 290 | 290 | 178,000 | 2,900 |
| 2000-07-18 | 312 | 318 | 300 | 302 | 254,000 | 3,020 |
| 2000-07-17 | 323 | 325 | 310 | 311 | 182,000 | 3,110 |
| 2000-07-14 | 314 | 325 | 314 | 320 | 143,000 | 3,200 |
| 2000-07-13 | 330 | 333 | 310 | 312 | 148,000 | 3,120 |
| 2000-07-12 | 336 | 340 | 326 | 329 | 272,000 | 3,290 |
| 2000-07-11 | 342 | 344 | 333 | 340 | 298,000 | 3,400 |
| 2000-07-10 | 353 | 353 | 333 | 337 | 333,000 | 3,370 |
| 2000-07-07 | 326 | 360 | 324 | 355 | 538,000 | 3,550 |
| 2000-07-06 | 340 | 341 | 325 | 326 | 335,000 | 3,260 |
| 2000-07-05 | 359 | 360 | 341 | 343 | 292,000 | 3,430 |
| 2000-07-04 | 364 | 370 | 346 | 355 | 386,000 | 3,550 |
| 2000-07-03 | 371 | 372 | 358 | 365 | 282,000 | 3,650 |
| 2000-06-30 | 346 | 379 | 346 | 360 | 253,000 | 3,600 |
| 2000-06-29 | 364 | 364 | 340 | 355 | 471,000 | 3,550 |
| 2000-06-28 | 387 | 388 | 365 | 365 | 395,000 | 3,650 |
| 2000-06-27 | 376 | 395 | 373 | 386 | 198,000 | 3,860 |
| 2000-06-26 | 381 | 390 | 375 | 375 | 103,000 | 3,750 |
| 2000-06-23 | 390 | 410 | 383 | 383 | 185,000 | 3,830 |
| 2000-06-22 | 395 | 419 | 394 | 400 | 354,000 | 4,000 |
| 2000-06-21 | 385 | 391 | 375 | 391 | 246,000 | 3,910 |
| 2000-06-20 | 385 | 393 | 380 | 380 | 115,000 | 3,800 |
| 2000-06-19 | 391 | 399 | 380 | 381 | 94,000 | 3,810 |
| 2000-06-16 | 400 | 401 | 390 | 390 | 83,000 | 3,900 |
| 2000-06-15 | 409 | 410 | 392 | 400 | 150,000 | 4,000 |
| 2000-06-14 | 405 | 407 | 390 | 404 | 211,000 | 4,040 |
| 2000-06-13 | 385 | 389 | 382 | 385 | 184,000 | 3,850 |
| 2000-06-12 | 395 | 395 | 376 | 382 | 312,000 | 3,820 |
| 2000-06-09 | 404 | 405 | 390 | 400 | 190,000 | 4,000 |
| 2000-06-08 | 415 | 415 | 385 | 406 | 332,000 | 4,060 |
| 2000-06-07 | 428 | 431 | 411 | 415 | 501,000 | 4,150 |
| 2000-06-06 | 415 | 435 | 400 | 423 | 1,909,000 | 4,230 |
| 2000-06-05 | 401 | 401 | 401 | 401 | 161,000 | 4,010 |
| 2000-06-02 | 315 | 332 | 315 | 320 | 117,000 | 3,200 |
| 2000-06-01 | 310 | 321 | 307 | 319 | 145,000 | 3,190 |
| 2000-05-31 | 353 | 353 | 321 | 323 | 165,000 | 3,230 |
| 2000-05-30 | 311 | 355 | 310 | 348 | 136,000 | 3,480 |
| 2000-05-29 | 305 | 310 | 301 | 305 | 88,000 | 3,050 |
| 2000-05-26 | 310 | 312 | 301 | 305 | 164,000 | 3,050 |
| 2000-05-25 | 320 | 335 | 315 | 315 | 106,000 | 3,150 |
| 2000-05-24 | 320 | 320 | 303 | 310 | 140,000 | 3,100 |
| 2000-05-23 | 336 | 341 | 320 | 320 | 162,000 | 3,200 |
| 2000-05-22 | 360 | 365 | 320 | 349 | 248,000 | 3,490 |
| 2000-05-19 | 361 | 379 | 360 | 360 | 107,000 | 3,600 |
| 2000-05-18 | 368 | 373 | 360 | 370 | 155,000 | 3,700 |
| 2000-05-17 | 401 | 405 | 375 | 383 | 240,000 | 3,830 |
| 2000-05-16 | 400 | 410 | 390 | 395 | 254,000 | 3,950 |
| 2000-05-15 | 394 | 398 | 385 | 395 | 256,000 | 3,950 |
| 2000-05-12 | 373 | 379 | 368 | 375 | 115,000 | 3,750 |
| 2000-05-11 | 365 | 374 | 361 | 363 | 105,000 | 3,630 |
| 2000-05-10 | 370 | 380 | 363 | 380 | 83,000 | 3,800 |
| 2000-05-09 | 372 | 376 | 366 | 373 | 151,000 | 3,730 |
| 2000-05-08 | 405 | 410 | 380 | 380 | 136,000 | 3,800 |
| 2000-05-02 | 380 | 400 | 380 | 400 | 233,000 | 4,000 |
| 2000-05-01 | 360 | 390 | 360 | 370 | 204,000 | 3,700 |
| 2000-04-28 | 380 | 398 | 354 | 360 | 314,000 | 3,600 |
| 2000-04-27 | 427 | 427 | 376 | 380 | 627,000 | 3,800 |
| 2000-04-26 | 445 | 462 | 411 | 427 | 1,868,000 | 4,270 |
| 2000-04-25 | 409 | 434 | 404 | 433 | 1,309,000 | 4,330 |
| 2000-04-24 | 410 | 412 | 395 | 403 | 305,000 | 4,030 |
| 2000-04-21 | 400 | 410 | 379 | 390 | 386,000 | 3,900 |
| 2000-04-20 | 390 | 415 | 389 | 395 | 586,000 | 3,950 |
| 2000-04-19 | 358 | 385 | 356 | 385 | 384,000 | 3,850 |
| 2000-04-18 | 374 | 379 | 336 | 343 | 332,000 | 3,430 |
| 2000-04-17 | 360 | 365 | 330 | 343 | 490,000 | 3,430 |
| 2000-04-14 | 418 | 418 | 385 | 394 | 470,000 | 3,940 |
| 2000-04-13 | 418 | 419 | 405 | 419 | 396,000 | 4,190 |
| 2000-04-12 | 420 | 430 | 400 | 402 | 990,000 | 4,020 |
| 2000-04-11 | 360 | 418 | 346 | 415 | 986,000 | 4,150 |
| 2000-04-10 | 392 | 395 | 348 | 359 | 542,000 | 3,590 |
| 2000-04-07 | 399 | 400 | 375 | 382 | 394,000 | 3,820 |
| 2000-04-06 | 400 | 419 | 390 | 390 | 685,000 | 3,900 |
| 2000-04-05 | 389 | 410 | 389 | 400 | 489,000 | 4,000 |
| 2000-04-04 | 450 | 452 | 389 | 389 | 1,669,000 | 3,890 |
| 2000-04-03 | 452 | 470 | 433 | 443 | 3,138,000 | 4,430 |
| 2000-03-31 | 420 | 465 | 400 | 442 | 4,679,000 | 4,420 |
| 2000-03-30 | 410 | 438 | 410 | 415 | 479,000 | 4,150 |
| 2000-03-29 | 401 | 440 | 400 | 402 | 994,000 | 4,020 |
| 2000-03-28 | 415 | 425 | 395 | 400 | 543,000 | 4,000 |
| 2000-03-27 | 385 | 440 | 378 | 405 | 957,000 | 4,050 |
| 2000-03-24 | 361 | 400 | 355 | 370 | 571,000 | 3,700 |
| 2000-03-23 | 407 | 408 | 345 | 346 | 887,000 | 3,460 |
| 2000-03-22 | 400 | 440 | 380 | 410 | 1,847,000 | 4,100 |
| 2000-03-21 | 295 | 360 | 290 | 360 | 717,000 | 3,600 |
| 2000-03-17 | 275 | 285 | 265 | 280 | 467,000 | 2,800 |
| 2000-03-16 | 250 | 282 | 250 | 267 | 388,000 | 2,670 |
| 2000-03-15 | 215 | 253 | 215 | 246 | 140,000 | 2,460 |
| 2000-03-14 | 223 | 223 | 215 | 220 | 79,000 | 2,200 |
| 2000-03-13 | 220 | 223 | 215 | 223 | 107,000 | 2,230 |
| 2000-03-10 | 225 | 225 | 215 | 215 | 112,000 | 2,150 |
| 2000-03-09 | 216 | 224 | 205 | 215 | 139,000 | 2,150 |
| 2000-03-08 | 196 | 210 | 195 | 202 | 123,000 | 2,020 |
| 2000-03-07 | 200 | 200 | 195 | 195 | 17,000 | 1,950 |
| 2000-03-06 | 200 | 200 | 195 | 200 | 19,000 | 2,000 |
| 2000-03-03 | 199 | 200 | 197 | 197 | 14,000 | 1,970 |
| 2000-03-02 | 200 | 200 | 198 | 200 | 30,000 | 2,000 |
| 2000-03-01 | 200 | 200 | 196 | 200 | 64,000 | 2,000 |
| 2000-02-29 | 200 | 200 | 191 | 195 | 16,000 | 1,950 |
| 2000-02-28 | 200 | 200 | 196 | 200 | 5,000 | 2,000 |
| 2000-02-25 | 207 | 207 | 185 | 200 | 56,000 | 2,000 |
| 2000-02-24 | 200 | 200 | 200 | 200 | 10,000 | 2,000 |
| 2000-02-23 | 215 | 215 | 205 | 209 | 19,000 | 2,090 |
| 2000-02-22 | 201 | 215 | 200 | 210 | 17,000 | 2,100 |
| 2000-02-21 | 192 | 207 | 192 | 201 | 6,000 | 2,010 |
| 2000-02-18 | 220 | 220 | 200 | 220 | 61,000 | 2,200 |
| 2000-02-17 | 220 | 221 | 215 | 220 | 20,000 | 2,200 |
| 2000-02-16 | 229 | 230 | 215 | 220 | 34,000 | 2,200 |
| 2000-02-15 | 235 | 235 | 230 | 230 | 66,000 | 2,300 |
| 2000-02-14 | 250 | 250 | 230 | 235 | 35,000 | 2,350 |
| 2000-02-10 | 236 | 245 | 232 | 245 | 64,000 | 2,450 |
| 2000-02-09 | 235 | 245 | 231 | 245 | 80,000 | 2,450 |
| 2000-02-08 | 242 | 242 | 235 | 235 | 50,000 | 2,350 |
| 2000-02-07 | 241 | 245 | 240 | 245 | 27,000 | 2,450 |
| 2000-02-04 | 236 | 245 | 235 | 240 | 51,000 | 2,400 |
| 2000-02-03 | 245 | 250 | 240 | 250 | 27,000 | 2,500 |
| 2000-02-02 | 247 | 251 | 245 | 245 | 44,000 | 2,450 |
| 2000-02-01 | 245 | 250 | 245 | 250 | 8,000 | 2,500 |
| 2000-01-31 | 250 | 265 | 250 | 265 | 3,000 | 2,650 |
| 2000-01-28 | 256 | 265 | 248 | 265 | 22,000 | 2,650 |
| 2000-01-27 | 280 | 280 | 259 | 260 | 22,000 | 2,600 |
| 2000-01-26 | 280 | 285 | 270 | 270 | 102,000 | 2,700 |
| 2000-01-25 | 285 | 285 | 271 | 271 | 22,000 | 2,710 |
| 2000-01-24 | 290 | 295 | 285 | 292 | 85,000 | 2,920 |
| 2000-01-21 | 272 | 282 | 270 | 270 | 58,000 | 2,700 |
| 2000-01-20 | 295 | 295 | 272 | 272 | 44,000 | 2,720 |
| 2000-01-19 | 255 | 293 | 255 | 285 | 92,000 | 2,850 |
| 2000-01-18 | 242 | 250 | 240 | 250 | 52,000 | 2,500 |
| 2000-01-17 | 240 | 240 | 238 | 240 | 18,000 | 2,400 |
| 2000-01-14 | 232 | 235 | 220 | 235 | 24,000 | 2,350 |
| 2000-01-13 | 220 | 237 | 217 | 237 | 67,000 | 2,370 |
| 2000-01-12 | 220 | 245 | 220 | 240 | 20,000 | 2,400 |
| 2000-01-11 | 225 | 232 | 217 | 232 | 7,000 | 2,320 |
| 2000-01-07 | 220 | 234 | 215 | 234 | 21,000 | 2,340 |
| 2000-01-06 | 225 | 240 | 215 | 240 | 20,000 | 2,400 |
| 2000-01-05 | 240 | 240 | 240 | 240 | 7,000 | 2,400 |
分割・併合履歴 ： [2011-07-27]1株→0.1株
