6334 明治機械(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-2847474445194,000450
2001-12-2745474447257,000470
2001-12-264445434573,000450
2001-12-2545464246184,000460
2001-12-2145464246227,000460
2001-12-2039483945372,000450
2001-12-1941423739478,000390
2001-12-1845454143471,000430
2001-12-1748484343284,000430
2001-12-1449494749252,000490
2001-12-1350504850202,000500
2001-12-1249504750128,000500
2001-12-1150514850259,000500
2001-12-1050514850278,000500
2001-12-0753545050366,000500
2001-12-0652555255305,000550
2001-12-0551565156254,000560
2001-12-0456565256348,000560
2001-12-0357585558177,000580
2001-11-3058595556140,000560
2001-11-2957595657210,000570
2001-11-2863635959133,000590
2001-11-2767676464213,000640
2001-11-2664666365131,000650
2001-11-2264666264294,000640
2001-11-2159645764316,000640
2001-11-2059595759106,000590
2001-11-195859575764,000570
2001-11-1657585657199,000570
2001-11-1558585658193,000580
2001-11-1458585658102,000580
2001-11-1357595658102,000580
2001-11-1258605657144,000570
2001-11-0961615858301,000580
2001-11-0861636162142,000620
2001-11-0763646062415,000620
2001-11-0665666464102,000640
2001-11-0565676466127,000660
2001-11-0265666365205,000650
2001-11-0168696366275,000660
2001-10-3168696769132,000690
2001-10-3070716869174,000690
2001-10-2969746973356,000730
2001-10-2670716770345,000700
2001-10-2572776972963,000720
2001-10-2464706470309,000700
2001-10-2364656365207,000650
2001-10-226365636596,000650
2001-10-1967676365240,000650
2001-10-1866686567221,000670
2001-10-1768696668143,000680
2001-10-1668706768170,000680
2001-10-1570706868232,000680
2001-10-1273736770488,000700
2001-10-1163736372777,000720
2001-10-1063636062274,000620
2001-10-0964676465466,000650
2001-10-05587358681,159,000680
2001-10-0455595558449,000580
2001-10-0353555354222,000540
2001-10-025354535354,000530
2001-10-015354535390,000530
2001-09-2853555253124,000530
2001-09-275253525382,000530
2001-09-2652535152108,000520
2001-09-2552545252172,000520
2001-09-2150524952187,000520
2001-09-2054555152167,000520
2001-09-1954545254194,000540
2001-09-1849534953249,000530
2001-09-1755554747597,000470
2001-09-1452575155240,000550
2001-09-1350524950263,000500
2001-09-1246544551524,000510
2001-09-1158585456277,000560
2001-09-1055565255652,000550
2001-09-0761615758446,000580
2001-09-0664646161398,000610
2001-09-0568686565195,000650
2001-09-0465676367260,000670
2001-09-0370716767243,000670
2001-08-3173737272228,000720
2001-08-3074757373101,000730
2001-08-2975757475118,000750
2001-08-2879807575255,000750
2001-08-2776787578159,000780
2001-08-2475767476245,000760
2001-08-2375757374204,000740
2001-08-2273757375118,000750
2001-08-217475737392,000730
2001-08-2076767374155,000740
2001-08-1775767576137,000760
2001-08-1676767575102,000750
2001-08-1575777477121,000770
2001-08-1477777477127,000770
2001-08-1376787576116,000760
2001-08-107878767743,000770
2001-08-0978797679154,000790
2001-08-0879797778106,000780
2001-08-0775807579102,000790
2001-08-0678797676142,000760
2001-08-0378827580232,000800
2001-08-027578757889,000780
2001-08-0175757373123,000730
2001-07-3172747272107,000720
2001-07-3075757272173,000720
2001-07-2774777375162,000750
2001-07-2675757274182,000740
2001-07-2572757274234,000740
2001-07-2474757175715,000750
2001-07-2378787575257,000750
2001-07-1978817780270,000800
2001-07-1880817980166,000800
2001-07-1783837981284,000810
2001-07-1683858283247,000830
2001-07-1382838181144,000810
2001-07-1281838183148,000830
2001-07-1182838181130,000810
2001-07-1082838283139,000830
2001-07-0985858182317,000820
2001-07-0689898586212,000860
2001-07-0586908690236,000900
2001-07-0488908787359,000870
2001-07-0391928888563,000880
2001-07-0293948888170,000880
2001-06-2992959293209,000930
2001-06-2894959192415,000920
2001-06-2791949193489,000930
2001-06-2688898788214,000880
2001-06-2589898787138,000870
2001-06-228889878796,000870
2001-06-2188888787118,000870
2001-06-2087898585311,000850
2001-06-1989898787213,000870
2001-06-1887908788111,000880
2001-06-1590918888152,000880
2001-06-1490928991150,000910
2001-06-1392939090136,000900
2001-06-1297979393240,000930
2001-06-1195999597484,000970
2001-06-0890959094192,000940
2001-06-0789908889130,000890
2001-06-0688898888119,000880
2001-06-0589898787278,000870
2001-06-0489908889345,000890
2001-06-0190918989470,000890
2001-05-3192928888610,000880
2001-05-3093939193402,000930
2001-05-2994949194798,000940
2001-05-281021029595591,000950
2001-05-25102102100102337,0001,020
2001-05-24102104102102350,0001,020
2001-05-23103103101103370,0001,030
2001-05-22103105102103480,0001,030
2001-05-21107109103105480,0001,050
2001-05-18109110107108324,0001,080
2001-05-17112113108108417,0001,080
2001-05-16113113108110553,0001,100
2001-05-15109112107108528,0001,080
2001-05-14115115108110953,0001,100
2001-05-11122122116116609,0001,160
2001-05-10117123114122728,0001,220
2001-05-091161161091131,396,0001,130
2001-05-081251251161181,299,0001,180
2001-05-071291331231253,392,0001,250
2001-05-021101271101222,642,0001,220
2001-05-01110110107109533,0001,090
2001-04-27110110103105750,0001,050
2001-04-26105112105109808,0001,090
2001-04-25106108103105900,0001,050
2001-04-241131151061081,802,0001,080
2001-04-231191231111115,553,0001,110
2001-04-2092113921105,400,0001,100
2001-04-1990928990470,000900
2001-04-1889908889246,000890
2001-04-1788898888262,000880
2001-04-1690908787405,000870
2001-04-1389908989294,000890
2001-04-1292928989425,000890
2001-04-1191939091378,000910
2001-04-1092939191380,000910
2001-04-0991929091262,000910
2001-04-0693938990528,000900
2001-04-0588908889447,000890
2001-04-0489908888428,000880
2001-04-0392928889596,000890
2001-04-0290938992386,000920
2001-03-3091938787416,000870
2001-03-29979786881,332,000880
2001-03-28839683931,545,000930
2001-03-2780827980304,000800
2001-03-2678807779419,000790
2001-03-2379797679335,000790
2001-03-2283847779380,000790
2001-03-2174817481189,000810
2001-03-1974747273390,000730
2001-03-1674777375196,000750
2001-03-1572747273219,000730
2001-03-1477777476254,000760
2001-03-1376767474446,000740
2001-03-1280807777254,000770
2001-03-0978807879186,000790
2001-03-0880807878167,000780
2001-03-0780817878147,000780
2001-03-0680807779203,000790
2001-03-0581827780423,000800
2001-03-0285868182468,000820
2001-03-0186878586313,000860
2001-02-2888888686263,000860
2001-02-2788898688207,000880
2001-02-2686888588362,000880
2001-02-2386878585317,000850
2001-02-2286878587228,000870
2001-02-2188898687177,000870
2001-02-2088898787150,000870
2001-02-1989898788160,000880
2001-02-1690908889180,000890
2001-02-1590908889197,000890
2001-02-1492928888281,000880
2001-02-1390928888468,000880
2001-02-0987908690260,000900
2001-02-0885888587398,000870
2001-02-0787888585343,000850
2001-02-0688898888200,000880
2001-02-0588908888397,000880
2001-02-0290908888322,000880
2001-02-0191918889318,000890
2001-01-3191928989457,000890
2001-01-3093948990760,000900
2001-01-2990939092365,000920
2001-01-2691958990698,000900
2001-01-2591928990644,000900
2001-01-2410310389891,732,000890
2001-01-2386948694566,000940
2001-01-2290928686603,000860
2001-01-1992948889728,000890
2001-01-1810510688931,452,000930
2001-01-1785110831051,475,0001,050
2001-01-1685858182234,000820
2001-01-1578857681207,000810
2001-01-1272797278143,000780
2001-01-1179797272285,000720
2001-01-1080827577275,000770
2001-01-0985857982297,000820
2001-01-0586868385268,000850
2001-01-0491918688132,000880

分割・併合履歴 : [2011-07-27]1株→0.1株