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 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 47 | 47 | 44 | 45 | 194,000 | 450 |
| 2001-12-27 | 45 | 47 | 44 | 47 | 257,000 | 470 |
| 2001-12-26 | 44 | 45 | 43 | 45 | 73,000 | 450 |
| 2001-12-25 | 45 | 46 | 42 | 46 | 184,000 | 460 |
| 2001-12-21 | 45 | 46 | 42 | 46 | 227,000 | 460 |
| 2001-12-20 | 39 | 48 | 39 | 45 | 372,000 | 450 |
| 2001-12-19 | 41 | 42 | 37 | 39 | 478,000 | 390 |
| 2001-12-18 | 45 | 45 | 41 | 43 | 471,000 | 430 |
| 2001-12-17 | 48 | 48 | 43 | 43 | 284,000 | 430 |
| 2001-12-14 | 49 | 49 | 47 | 49 | 252,000 | 490 |
| 2001-12-13 | 50 | 50 | 48 | 50 | 202,000 | 500 |
| 2001-12-12 | 49 | 50 | 47 | 50 | 128,000 | 500 |
| 2001-12-11 | 50 | 51 | 48 | 50 | 259,000 | 500 |
| 2001-12-10 | 50 | 51 | 48 | 50 | 278,000 | 500 |
| 2001-12-07 | 53 | 54 | 50 | 50 | 366,000 | 500 |
| 2001-12-06 | 52 | 55 | 52 | 55 | 305,000 | 550 |
| 2001-12-05 | 51 | 56 | 51 | 56 | 254,000 | 560 |
| 2001-12-04 | 56 | 56 | 52 | 56 | 348,000 | 560 |
| 2001-12-03 | 57 | 58 | 55 | 58 | 177,000 | 580 |
| 2001-11-30 | 58 | 59 | 55 | 56 | 140,000 | 560 |
| 2001-11-29 | 57 | 59 | 56 | 57 | 210,000 | 570 |
| 2001-11-28 | 63 | 63 | 59 | 59 | 133,000 | 590 |
| 2001-11-27 | 67 | 67 | 64 | 64 | 213,000 | 640 |
| 2001-11-26 | 64 | 66 | 63 | 65 | 131,000 | 650 |
| 2001-11-22 | 64 | 66 | 62 | 64 | 294,000 | 640 |
| 2001-11-21 | 59 | 64 | 57 | 64 | 316,000 | 640 |
| 2001-11-20 | 59 | 59 | 57 | 59 | 106,000 | 590 |
| 2001-11-19 | 58 | 59 | 57 | 57 | 64,000 | 570 |
| 2001-11-16 | 57 | 58 | 56 | 57 | 199,000 | 570 |
| 2001-11-15 | 58 | 58 | 56 | 58 | 193,000 | 580 |
| 2001-11-14 | 58 | 58 | 56 | 58 | 102,000 | 580 |
| 2001-11-13 | 57 | 59 | 56 | 58 | 102,000 | 580 |
| 2001-11-12 | 58 | 60 | 56 | 57 | 144,000 | 570 |
| 2001-11-09 | 61 | 61 | 58 | 58 | 301,000 | 580 |
| 2001-11-08 | 61 | 63 | 61 | 62 | 142,000 | 620 |
| 2001-11-07 | 63 | 64 | 60 | 62 | 415,000 | 620 |
| 2001-11-06 | 65 | 66 | 64 | 64 | 102,000 | 640 |
| 2001-11-05 | 65 | 67 | 64 | 66 | 127,000 | 660 |
| 2001-11-02 | 65 | 66 | 63 | 65 | 205,000 | 650 |
| 2001-11-01 | 68 | 69 | 63 | 66 | 275,000 | 660 |
| 2001-10-31 | 68 | 69 | 67 | 69 | 132,000 | 690 |
| 2001-10-30 | 70 | 71 | 68 | 69 | 174,000 | 690 |
| 2001-10-29 | 69 | 74 | 69 | 73 | 356,000 | 730 |
| 2001-10-26 | 70 | 71 | 67 | 70 | 345,000 | 700 |
| 2001-10-25 | 72 | 77 | 69 | 72 | 963,000 | 720 |
| 2001-10-24 | 64 | 70 | 64 | 70 | 309,000 | 700 |
| 2001-10-23 | 64 | 65 | 63 | 65 | 207,000 | 650 |
| 2001-10-22 | 63 | 65 | 63 | 65 | 96,000 | 650 |
| 2001-10-19 | 67 | 67 | 63 | 65 | 240,000 | 650 |
| 2001-10-18 | 66 | 68 | 65 | 67 | 221,000 | 670 |
| 2001-10-17 | 68 | 69 | 66 | 68 | 143,000 | 680 |
| 2001-10-16 | 68 | 70 | 67 | 68 | 170,000 | 680 |
| 2001-10-15 | 70 | 70 | 68 | 68 | 232,000 | 680 |
| 2001-10-12 | 73 | 73 | 67 | 70 | 488,000 | 700 |
| 2001-10-11 | 63 | 73 | 63 | 72 | 777,000 | 720 |
| 2001-10-10 | 63 | 63 | 60 | 62 | 274,000 | 620 |
| 2001-10-09 | 64 | 67 | 64 | 65 | 466,000 | 650 |
| 2001-10-05 | 58 | 73 | 58 | 68 | 1,159,000 | 680 |
| 2001-10-04 | 55 | 59 | 55 | 58 | 449,000 | 580 |
| 2001-10-03 | 53 | 55 | 53 | 54 | 222,000 | 540 |
| 2001-10-02 | 53 | 54 | 53 | 53 | 54,000 | 530 |
| 2001-10-01 | 53 | 54 | 53 | 53 | 90,000 | 530 |
| 2001-09-28 | 53 | 55 | 52 | 53 | 124,000 | 530 |
| 2001-09-27 | 52 | 53 | 52 | 53 | 82,000 | 530 |
| 2001-09-26 | 52 | 53 | 51 | 52 | 108,000 | 520 |
| 2001-09-25 | 52 | 54 | 52 | 52 | 172,000 | 520 |
| 2001-09-21 | 50 | 52 | 49 | 52 | 187,000 | 520 |
| 2001-09-20 | 54 | 55 | 51 | 52 | 167,000 | 520 |
| 2001-09-19 | 54 | 54 | 52 | 54 | 194,000 | 540 |
| 2001-09-18 | 49 | 53 | 49 | 53 | 249,000 | 530 |
| 2001-09-17 | 55 | 55 | 47 | 47 | 597,000 | 470 |
| 2001-09-14 | 52 | 57 | 51 | 55 | 240,000 | 550 |
| 2001-09-13 | 50 | 52 | 49 | 50 | 263,000 | 500 |
| 2001-09-12 | 46 | 54 | 45 | 51 | 524,000 | 510 |
| 2001-09-11 | 58 | 58 | 54 | 56 | 277,000 | 560 |
| 2001-09-10 | 55 | 56 | 52 | 55 | 652,000 | 550 |
| 2001-09-07 | 61 | 61 | 57 | 58 | 446,000 | 580 |
| 2001-09-06 | 64 | 64 | 61 | 61 | 398,000 | 610 |
| 2001-09-05 | 68 | 68 | 65 | 65 | 195,000 | 650 |
| 2001-09-04 | 65 | 67 | 63 | 67 | 260,000 | 670 |
| 2001-09-03 | 70 | 71 | 67 | 67 | 243,000 | 670 |
| 2001-08-31 | 73 | 73 | 72 | 72 | 228,000 | 720 |
| 2001-08-30 | 74 | 75 | 73 | 73 | 101,000 | 730 |
| 2001-08-29 | 75 | 75 | 74 | 75 | 118,000 | 750 |
| 2001-08-28 | 79 | 80 | 75 | 75 | 255,000 | 750 |
| 2001-08-27 | 76 | 78 | 75 | 78 | 159,000 | 780 |
| 2001-08-24 | 75 | 76 | 74 | 76 | 245,000 | 760 |
| 2001-08-23 | 75 | 75 | 73 | 74 | 204,000 | 740 |
| 2001-08-22 | 73 | 75 | 73 | 75 | 118,000 | 750 |
| 2001-08-21 | 74 | 75 | 73 | 73 | 92,000 | 730 |
| 2001-08-20 | 76 | 76 | 73 | 74 | 155,000 | 740 |
| 2001-08-17 | 75 | 76 | 75 | 76 | 137,000 | 760 |
| 2001-08-16 | 76 | 76 | 75 | 75 | 102,000 | 750 |
| 2001-08-15 | 75 | 77 | 74 | 77 | 121,000 | 770 |
| 2001-08-14 | 77 | 77 | 74 | 77 | 127,000 | 770 |
| 2001-08-13 | 76 | 78 | 75 | 76 | 116,000 | 760 |
| 2001-08-10 | 78 | 78 | 76 | 77 | 43,000 | 770 |
| 2001-08-09 | 78 | 79 | 76 | 79 | 154,000 | 790 |
| 2001-08-08 | 79 | 79 | 77 | 78 | 106,000 | 780 |
| 2001-08-07 | 75 | 80 | 75 | 79 | 102,000 | 790 |
| 2001-08-06 | 78 | 79 | 76 | 76 | 142,000 | 760 |
| 2001-08-03 | 78 | 82 | 75 | 80 | 232,000 | 800 |
| 2001-08-02 | 75 | 78 | 75 | 78 | 89,000 | 780 |
| 2001-08-01 | 75 | 75 | 73 | 73 | 123,000 | 730 |
| 2001-07-31 | 72 | 74 | 72 | 72 | 107,000 | 720 |
| 2001-07-30 | 75 | 75 | 72 | 72 | 173,000 | 720 |
| 2001-07-27 | 74 | 77 | 73 | 75 | 162,000 | 750 |
| 2001-07-26 | 75 | 75 | 72 | 74 | 182,000 | 740 |
| 2001-07-25 | 72 | 75 | 72 | 74 | 234,000 | 740 |
| 2001-07-24 | 74 | 75 | 71 | 75 | 715,000 | 750 |
| 2001-07-23 | 78 | 78 | 75 | 75 | 257,000 | 750 |
| 2001-07-19 | 78 | 81 | 77 | 80 | 270,000 | 800 |
| 2001-07-18 | 80 | 81 | 79 | 80 | 166,000 | 800 |
| 2001-07-17 | 83 | 83 | 79 | 81 | 284,000 | 810 |
| 2001-07-16 | 83 | 85 | 82 | 83 | 247,000 | 830 |
| 2001-07-13 | 82 | 83 | 81 | 81 | 144,000 | 810 |
| 2001-07-12 | 81 | 83 | 81 | 83 | 148,000 | 830 |
| 2001-07-11 | 82 | 83 | 81 | 81 | 130,000 | 810 |
| 2001-07-10 | 82 | 83 | 82 | 83 | 139,000 | 830 |
| 2001-07-09 | 85 | 85 | 81 | 82 | 317,000 | 820 |
| 2001-07-06 | 89 | 89 | 85 | 86 | 212,000 | 860 |
| 2001-07-05 | 86 | 90 | 86 | 90 | 236,000 | 900 |
| 2001-07-04 | 88 | 90 | 87 | 87 | 359,000 | 870 |
| 2001-07-03 | 91 | 92 | 88 | 88 | 563,000 | 880 |
| 2001-07-02 | 93 | 94 | 88 | 88 | 170,000 | 880 |
| 2001-06-29 | 92 | 95 | 92 | 93 | 209,000 | 930 |
| 2001-06-28 | 94 | 95 | 91 | 92 | 415,000 | 920 |
| 2001-06-27 | 91 | 94 | 91 | 93 | 489,000 | 930 |
| 2001-06-26 | 88 | 89 | 87 | 88 | 214,000 | 880 |
| 2001-06-25 | 89 | 89 | 87 | 87 | 138,000 | 870 |
| 2001-06-22 | 88 | 89 | 87 | 87 | 96,000 | 870 |
| 2001-06-21 | 88 | 88 | 87 | 87 | 118,000 | 870 |
| 2001-06-20 | 87 | 89 | 85 | 85 | 311,000 | 850 |
| 2001-06-19 | 89 | 89 | 87 | 87 | 213,000 | 870 |
| 2001-06-18 | 87 | 90 | 87 | 88 | 111,000 | 880 |
| 2001-06-15 | 90 | 91 | 88 | 88 | 152,000 | 880 |
| 2001-06-14 | 90 | 92 | 89 | 91 | 150,000 | 910 |
| 2001-06-13 | 92 | 93 | 90 | 90 | 136,000 | 900 |
| 2001-06-12 | 97 | 97 | 93 | 93 | 240,000 | 930 |
| 2001-06-11 | 95 | 99 | 95 | 97 | 484,000 | 970 |
| 2001-06-08 | 90 | 95 | 90 | 94 | 192,000 | 940 |
| 2001-06-07 | 89 | 90 | 88 | 89 | 130,000 | 890 |
| 2001-06-06 | 88 | 89 | 88 | 88 | 119,000 | 880 |
| 2001-06-05 | 89 | 89 | 87 | 87 | 278,000 | 870 |
| 2001-06-04 | 89 | 90 | 88 | 89 | 345,000 | 890 |
| 2001-06-01 | 90 | 91 | 89 | 89 | 470,000 | 890 |
| 2001-05-31 | 92 | 92 | 88 | 88 | 610,000 | 880 |
| 2001-05-30 | 93 | 93 | 91 | 93 | 402,000 | 930 |
| 2001-05-29 | 94 | 94 | 91 | 94 | 798,000 | 940 |
| 2001-05-28 | 102 | 102 | 95 | 95 | 591,000 | 950 |
| 2001-05-25 | 102 | 102 | 100 | 102 | 337,000 | 1,020 |
| 2001-05-24 | 102 | 104 | 102 | 102 | 350,000 | 1,020 |
| 2001-05-23 | 103 | 103 | 101 | 103 | 370,000 | 1,030 |
| 2001-05-22 | 103 | 105 | 102 | 103 | 480,000 | 1,030 |
| 2001-05-21 | 107 | 109 | 103 | 105 | 480,000 | 1,050 |
| 2001-05-18 | 109 | 110 | 107 | 108 | 324,000 | 1,080 |
| 2001-05-17 | 112 | 113 | 108 | 108 | 417,000 | 1,080 |
| 2001-05-16 | 113 | 113 | 108 | 110 | 553,000 | 1,100 |
| 2001-05-15 | 109 | 112 | 107 | 108 | 528,000 | 1,080 |
| 2001-05-14 | 115 | 115 | 108 | 110 | 953,000 | 1,100 |
| 2001-05-11 | 122 | 122 | 116 | 116 | 609,000 | 1,160 |
| 2001-05-10 | 117 | 123 | 114 | 122 | 728,000 | 1,220 |
| 2001-05-09 | 116 | 116 | 109 | 113 | 1,396,000 | 1,130 |
| 2001-05-08 | 125 | 125 | 116 | 118 | 1,299,000 | 1,180 |
| 2001-05-07 | 129 | 133 | 123 | 125 | 3,392,000 | 1,250 |
| 2001-05-02 | 110 | 127 | 110 | 122 | 2,642,000 | 1,220 |
| 2001-05-01 | 110 | 110 | 107 | 109 | 533,000 | 1,090 |
| 2001-04-27 | 110 | 110 | 103 | 105 | 750,000 | 1,050 |
| 2001-04-26 | 105 | 112 | 105 | 109 | 808,000 | 1,090 |
| 2001-04-25 | 106 | 108 | 103 | 105 | 900,000 | 1,050 |
| 2001-04-24 | 113 | 115 | 106 | 108 | 1,802,000 | 1,080 |
| 2001-04-23 | 119 | 123 | 111 | 111 | 5,553,000 | 1,110 |
| 2001-04-20 | 92 | 113 | 92 | 110 | 5,400,000 | 1,100 |
| 2001-04-19 | 90 | 92 | 89 | 90 | 470,000 | 900 |
| 2001-04-18 | 89 | 90 | 88 | 89 | 246,000 | 890 |
| 2001-04-17 | 88 | 89 | 88 | 88 | 262,000 | 880 |
| 2001-04-16 | 90 | 90 | 87 | 87 | 405,000 | 870 |
| 2001-04-13 | 89 | 90 | 89 | 89 | 294,000 | 890 |
| 2001-04-12 | 92 | 92 | 89 | 89 | 425,000 | 890 |
| 2001-04-11 | 91 | 93 | 90 | 91 | 378,000 | 910 |
| 2001-04-10 | 92 | 93 | 91 | 91 | 380,000 | 910 |
| 2001-04-09 | 91 | 92 | 90 | 91 | 262,000 | 910 |
| 2001-04-06 | 93 | 93 | 89 | 90 | 528,000 | 900 |
| 2001-04-05 | 88 | 90 | 88 | 89 | 447,000 | 890 |
| 2001-04-04 | 89 | 90 | 88 | 88 | 428,000 | 880 |
| 2001-04-03 | 92 | 92 | 88 | 89 | 596,000 | 890 |
| 2001-04-02 | 90 | 93 | 89 | 92 | 386,000 | 920 |
| 2001-03-30 | 91 | 93 | 87 | 87 | 416,000 | 870 |
| 2001-03-29 | 97 | 97 | 86 | 88 | 1,332,000 | 880 |
| 2001-03-28 | 83 | 96 | 83 | 93 | 1,545,000 | 930 |
| 2001-03-27 | 80 | 82 | 79 | 80 | 304,000 | 800 |
| 2001-03-26 | 78 | 80 | 77 | 79 | 419,000 | 790 |
| 2001-03-23 | 79 | 79 | 76 | 79 | 335,000 | 790 |
| 2001-03-22 | 83 | 84 | 77 | 79 | 380,000 | 790 |
| 2001-03-21 | 74 | 81 | 74 | 81 | 189,000 | 810 |
| 2001-03-19 | 74 | 74 | 72 | 73 | 390,000 | 730 |
| 2001-03-16 | 74 | 77 | 73 | 75 | 196,000 | 750 |
| 2001-03-15 | 72 | 74 | 72 | 73 | 219,000 | 730 |
| 2001-03-14 | 77 | 77 | 74 | 76 | 254,000 | 760 |
| 2001-03-13 | 76 | 76 | 74 | 74 | 446,000 | 740 |
| 2001-03-12 | 80 | 80 | 77 | 77 | 254,000 | 770 |
| 2001-03-09 | 78 | 80 | 78 | 79 | 186,000 | 790 |
| 2001-03-08 | 80 | 80 | 78 | 78 | 167,000 | 780 |
| 2001-03-07 | 80 | 81 | 78 | 78 | 147,000 | 780 |
| 2001-03-06 | 80 | 80 | 77 | 79 | 203,000 | 790 |
| 2001-03-05 | 81 | 82 | 77 | 80 | 423,000 | 800 |
| 2001-03-02 | 85 | 86 | 81 | 82 | 468,000 | 820 |
| 2001-03-01 | 86 | 87 | 85 | 86 | 313,000 | 860 |
| 2001-02-28 | 88 | 88 | 86 | 86 | 263,000 | 860 |
| 2001-02-27 | 88 | 89 | 86 | 88 | 207,000 | 880 |
| 2001-02-26 | 86 | 88 | 85 | 88 | 362,000 | 880 |
| 2001-02-23 | 86 | 87 | 85 | 85 | 317,000 | 850 |
| 2001-02-22 | 86 | 87 | 85 | 87 | 228,000 | 870 |
| 2001-02-21 | 88 | 89 | 86 | 87 | 177,000 | 870 |
| 2001-02-20 | 88 | 89 | 87 | 87 | 150,000 | 870 |
| 2001-02-19 | 89 | 89 | 87 | 88 | 160,000 | 880 |
| 2001-02-16 | 90 | 90 | 88 | 89 | 180,000 | 890 |
| 2001-02-15 | 90 | 90 | 88 | 89 | 197,000 | 890 |
| 2001-02-14 | 92 | 92 | 88 | 88 | 281,000 | 880 |
| 2001-02-13 | 90 | 92 | 88 | 88 | 468,000 | 880 |
| 2001-02-09 | 87 | 90 | 86 | 90 | 260,000 | 900 |
| 2001-02-08 | 85 | 88 | 85 | 87 | 398,000 | 870 |
| 2001-02-07 | 87 | 88 | 85 | 85 | 343,000 | 850 |
| 2001-02-06 | 88 | 89 | 88 | 88 | 200,000 | 880 |
| 2001-02-05 | 88 | 90 | 88 | 88 | 397,000 | 880 |
| 2001-02-02 | 90 | 90 | 88 | 88 | 322,000 | 880 |
| 2001-02-01 | 91 | 91 | 88 | 89 | 318,000 | 890 |
| 2001-01-31 | 91 | 92 | 89 | 89 | 457,000 | 890 |
| 2001-01-30 | 93 | 94 | 89 | 90 | 760,000 | 900 |
| 2001-01-29 | 90 | 93 | 90 | 92 | 365,000 | 920 |
| 2001-01-26 | 91 | 95 | 89 | 90 | 698,000 | 900 |
| 2001-01-25 | 91 | 92 | 89 | 90 | 644,000 | 900 |
| 2001-01-24 | 103 | 103 | 89 | 89 | 1,732,000 | 890 |
| 2001-01-23 | 86 | 94 | 86 | 94 | 566,000 | 940 |
| 2001-01-22 | 90 | 92 | 86 | 86 | 603,000 | 860 |
| 2001-01-19 | 92 | 94 | 88 | 89 | 728,000 | 890 |
| 2001-01-18 | 105 | 106 | 88 | 93 | 1,452,000 | 930 |
| 2001-01-17 | 85 | 110 | 83 | 105 | 1,475,000 | 1,050 |
| 2001-01-16 | 85 | 85 | 81 | 82 | 234,000 | 820 |
| 2001-01-15 | 78 | 85 | 76 | 81 | 207,000 | 810 |
| 2001-01-12 | 72 | 79 | 72 | 78 | 143,000 | 780 |
| 2001-01-11 | 79 | 79 | 72 | 72 | 285,000 | 720 |
| 2001-01-10 | 80 | 82 | 75 | 77 | 275,000 | 770 |
| 2001-01-09 | 85 | 85 | 79 | 82 | 297,000 | 820 |
| 2001-01-05 | 86 | 86 | 83 | 85 | 268,000 | 850 |
| 2001-01-04 | 91 | 91 | 86 | 88 | 132,000 | 880 |
分割・併合履歴 ： [2011-07-27]1株→0.1株
