6334 明治機械(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 44 | 44 | 44 | 44 | 19,000 | 440 |
| 2002-12-27 | 43 | 44 | 42 | 44 | 46,000 | 440 |
| 2002-12-26 | 44 | 44 | 42 | 43 | 71,000 | 430 |
| 2002-12-25 | 41 | 42 | 40 | 41 | 77,000 | 410 |
| 2002-12-24 | 43 | 43 | 40 | 41 | 133,000 | 410 |
| 2002-12-20 | 42 | 42 | 41 | 42 | 112,000 | 420 |
| 2002-12-19 | 43 | 43 | 42 | 42 | 61,000 | 420 |
| 2002-12-18 | 45 | 45 | 43 | 43 | 72,000 | 430 |
| 2002-12-17 | 42 | 45 | 42 | 45 | 123,000 | 450 |
| 2002-12-16 | 44 | 44 | 42 | 42 | 77,000 | 420 |
| 2002-12-13 | 44 | 44 | 44 | 44 | 63,000 | 440 |
| 2002-12-12 | 44 | 44 | 43 | 44 | 75,000 | 440 |
| 2002-12-11 | 43 | 45 | 43 | 44 | 92,000 | 440 |
| 2002-12-10 | 44 | 44 | 43 | 43 | 56,000 | 430 |
| 2002-12-09 | 45 | 45 | 44 | 44 | 55,000 | 440 |
| 2002-12-06 | 45 | 47 | 44 | 45 | 113,000 | 450 |
| 2002-12-05 | 44 | 45 | 44 | 45 | 97,000 | 450 |
| 2002-12-04 | 45 | 45 | 45 | 45 | 83,000 | 450 |
| 2002-12-03 | 47 | 47 | 45 | 47 | 117,000 | 470 |
| 2002-12-02 | 47 | 48 | 45 | 47 | 96,000 | 470 |
| 2002-11-29 | 45 | 48 | 45 | 47 | 127,000 | 470 |
| 2002-11-28 | 43 | 45 | 43 | 45 | 177,000 | 450 |
| 2002-11-27 | 45 | 45 | 43 | 43 | 77,000 | 430 |
| 2002-11-26 | 45 | 45 | 44 | 45 | 98,000 | 450 |
| 2002-11-25 | 46 | 46 | 44 | 45 | 75,000 | 450 |
| 2002-11-22 | 44 | 45 | 43 | 44 | 189,000 | 440 |
| 2002-11-21 | 41 | 44 | 41 | 43 | 108,000 | 430 |
| 2002-11-20 | 40 | 42 | 40 | 40 | 207,000 | 400 |
| 2002-11-19 | 43 | 43 | 38 | 40 | 300,000 | 400 |
| 2002-11-18 | 47 | 47 | 43 | 44 | 205,000 | 440 |
| 2002-11-15 | 47 | 47 | 46 | 47 | 114,000 | 470 |
| 2002-11-14 | 47 | 48 | 45 | 45 | 200,000 | 450 |
| 2002-11-13 | 48 | 48 | 46 | 46 | 121,000 | 460 |
| 2002-11-12 | 49 | 49 | 47 | 48 | 55,000 | 480 |
| 2002-11-11 | 50 | 50 | 48 | 49 | 60,000 | 490 |
| 2002-11-08 | 50 | 50 | 49 | 50 | 64,000 | 500 |
| 2002-11-07 | 54 | 54 | 48 | 49 | 209,000 | 490 |
| 2002-11-06 | 49 | 56 | 49 | 52 | 497,000 | 520 |
| 2002-11-05 | 47 | 49 | 46 | 46 | 125,000 | 460 |
| 2002-11-01 | 47 | 50 | 47 | 48 | 129,000 | 480 |
| 2002-10-31 | 49 | 50 | 49 | 50 | 79,000 | 500 |
| 2002-10-30 | 49 | 49 | 48 | 49 | 65,000 | 490 |
| 2002-10-29 | 49 | 49 | 48 | 49 | 85,000 | 490 |
| 2002-10-28 | 51 | 51 | 49 | 49 | 72,000 | 490 |
| 2002-10-25 | 50 | 51 | 50 | 51 | 70,000 | 510 |
| 2002-10-24 | 52 | 52 | 50 | 52 | 67,000 | 520 |
| 2002-10-23 | 53 | 53 | 50 | 52 | 121,000 | 520 |
| 2002-10-22 | 55 | 55 | 52 | 53 | 163,000 | 530 |
| 2002-10-21 | 53 | 55 | 52 | 55 | 93,000 | 550 |
| 2002-10-18 | 51 | 54 | 51 | 53 | 190,000 | 530 |
| 2002-10-17 | 50 | 52 | 48 | 50 | 122,000 | 500 |
| 2002-10-16 | 49 | 51 | 49 | 50 | 175,000 | 500 |
| 2002-10-15 | 50 | 51 | 47 | 50 | 105,000 | 500 |
| 2002-10-11 | 45 | 47 | 45 | 46 | 124,000 | 460 |
| 2002-10-10 | 46 | 46 | 41 | 43 | 363,000 | 430 |
| 2002-10-09 | 48 | 49 | 47 | 47 | 67,000 | 470 |
| 2002-10-08 | 49 | 49 | 47 | 48 | 106,000 | 480 |
| 2002-10-07 | 53 | 53 | 48 | 49 | 330,000 | 490 |
| 2002-10-04 | 54 | 55 | 53 | 54 | 236,000 | 540 |
| 2002-10-03 | 56 | 56 | 55 | 56 | 188,000 | 560 |
| 2002-10-02 | 57 | 58 | 56 | 56 | 56,000 | 560 |
| 2002-10-01 | 57 | 57 | 56 | 56 | 120,000 | 560 |
| 2002-09-30 | 57 | 57 | 57 | 57 | 24,000 | 570 |
| 2002-09-27 | 57 | 59 | 57 | 59 | 120,000 | 590 |
| 2002-09-26 | 56 | 57 | 56 | 57 | 53,000 | 570 |
| 2002-09-25 | 56 | 57 | 56 | 56 | 126,000 | 560 |
| 2002-09-24 | 58 | 59 | 57 | 57 | 138,000 | 570 |
| 2002-09-20 | 59 | 59 | 58 | 58 | 88,000 | 580 |
| 2002-09-19 | 59 | 60 | 58 | 59 | 190,000 | 590 |
| 2002-09-18 | 60 | 60 | 58 | 59 | 111,000 | 590 |
| 2002-09-17 | 60 | 62 | 60 | 60 | 108,000 | 600 |
| 2002-09-13 | 60 | 61 | 58 | 61 | 125,000 | 610 |
| 2002-09-12 | 60 | 60 | 59 | 60 | 64,000 | 600 |
| 2002-09-11 | 59 | 61 | 59 | 60 | 174,000 | 600 |
| 2002-09-10 | 61 | 63 | 59 | 59 | 192,000 | 590 |
| 2002-09-09 | 59 | 62 | 59 | 61 | 99,000 | 610 |
| 2002-09-06 | 59 | 59 | 58 | 59 | 235,000 | 590 |
| 2002-09-05 | 58 | 60 | 58 | 59 | 208,000 | 590 |
| 2002-09-04 | 59 | 60 | 58 | 58 | 234,000 | 580 |
| 2002-09-03 | 63 | 63 | 60 | 62 | 265,000 | 620 |
| 2002-09-02 | 63 | 63 | 63 | 63 | 107,000 | 630 |
| 2002-08-30 | 63 | 64 | 63 | 63 | 156,000 | 630 |
| 2002-08-29 | 64 | 64 | 63 | 64 | 151,000 | 640 |
| 2002-08-28 | 64 | 65 | 63 | 63 | 188,000 | 630 |
| 2002-08-27 | 64 | 66 | 63 | 63 | 234,000 | 630 |
| 2002-08-26 | 63 | 64 | 62 | 64 | 315,000 | 640 |
| 2002-08-23 | 65 | 66 | 63 | 63 | 260,000 | 630 |
| 2002-08-22 | 63 | 67 | 62 | 64 | 456,000 | 640 |
| 2002-08-21 | 63 | 64 | 61 | 63 | 211,000 | 630 |
| 2002-08-20 | 62 | 63 | 61 | 63 | 177,000 | 630 |
| 2002-08-19 | 62 | 65 | 61 | 62 | 273,000 | 620 |
| 2002-08-16 | 63 | 64 | 61 | 63 | 193,000 | 630 |
| 2002-08-15 | 62 | 65 | 62 | 64 | 205,000 | 640 |
| 2002-08-14 | 64 | 64 | 61 | 61 | 380,000 | 610 |
| 2002-08-13 | 68 | 68 | 64 | 65 | 639,000 | 650 |
| 2002-08-12 | 71 | 71 | 66 | 66 | 1,371,000 | 660 |
| 2002-08-09 | 66 | 72 | 63 | 67 | 2,778,000 | 670 |
| 2002-08-08 | 62 | 63 | 57 | 59 | 539,000 | 590 |
| 2002-08-07 | 55 | 60 | 54 | 59 | 843,000 | 590 |
| 2002-08-06 | 57 | 57 | 53 | 53 | 319,000 | 530 |
| 2002-08-05 | 57 | 58 | 56 | 57 | 196,000 | 570 |
| 2002-08-02 | 57 | 57 | 56 | 56 | 126,000 | 560 |
| 2002-08-01 | 59 | 59 | 57 | 57 | 95,000 | 570 |
| 2002-07-31 | 57 | 59 | 57 | 59 | 72,000 | 590 |
| 2002-07-30 | 58 | 58 | 56 | 56 | 102,000 | 560 |
| 2002-07-29 | 56 | 58 | 56 | 58 | 110,000 | 580 |
| 2002-07-26 | 59 | 59 | 57 | 57 | 142,000 | 570 |
| 2002-07-25 | 58 | 59 | 57 | 57 | 115,000 | 570 |
| 2002-07-24 | 58 | 58 | 57 | 58 | 100,000 | 580 |
| 2002-07-23 | 56 | 57 | 56 | 57 | 176,000 | 570 |
| 2002-07-22 | 57 | 58 | 57 | 58 | 107,000 | 580 |
| 2002-07-19 | 59 | 60 | 58 | 59 | 81,000 | 590 |
| 2002-07-18 | 59 | 59 | 58 | 58 | 52,000 | 580 |
| 2002-07-17 | 58 | 59 | 57 | 59 | 110,000 | 590 |
| 2002-07-16 | 59 | 60 | 59 | 59 | 78,000 | 590 |
| 2002-07-15 | 62 | 62 | 60 | 60 | 131,000 | 600 |
| 2002-07-12 | 62 | 62 | 60 | 62 | 291,000 | 620 |
| 2002-07-11 | 63 | 63 | 61 | 61 | 178,000 | 610 |
| 2002-07-10 | 64 | 64 | 62 | 63 | 98,000 | 630 |
| 2002-07-09 | 63 | 64 | 62 | 64 | 175,000 | 640 |
| 2002-07-08 | 64 | 64 | 62 | 64 | 157,000 | 640 |
| 2002-07-05 | 63 | 63 | 61 | 62 | 204,000 | 620 |
| 2002-07-04 | 62 | 63 | 61 | 62 | 97,000 | 620 |
| 2002-07-03 | 60 | 62 | 59 | 62 | 179,000 | 620 |
| 2002-07-02 | 60 | 61 | 59 | 60 | 64,000 | 600 |
| 2002-07-01 | 59 | 60 | 58 | 60 | 104,000 | 600 |
| 2002-06-28 | 59 | 60 | 58 | 59 | 89,000 | 590 |
| 2002-06-27 | 57 | 58 | 57 | 58 | 163,000 | 580 |
| 2002-06-26 | 58 | 59 | 57 | 58 | 212,000 | 580 |
| 2002-06-25 | 58 | 59 | 58 | 58 | 108,000 | 580 |
| 2002-06-24 | 57 | 59 | 57 | 57 | 213,000 | 570 |
| 2002-06-21 | 60 | 60 | 58 | 58 | 203,000 | 580 |
| 2002-06-20 | 58 | 60 | 57 | 60 | 320,000 | 600 |
| 2002-06-19 | 63 | 63 | 60 | 60 | 242,000 | 600 |
| 2002-06-18 | 62 | 63 | 61 | 61 | 161,000 | 610 |
| 2002-06-17 | 63 | 64 | 60 | 62 | 374,000 | 620 |
| 2002-06-14 | 65 | 65 | 63 | 64 | 223,000 | 640 |
| 2002-06-13 | 65 | 66 | 64 | 65 | 170,000 | 650 |
| 2002-06-12 | 65 | 67 | 64 | 64 | 275,000 | 640 |
| 2002-06-11 | 66 | 67 | 65 | 66 | 152,000 | 660 |
| 2002-06-10 | 66 | 66 | 65 | 66 | 142,000 | 660 |
| 2002-06-07 | 66 | 67 | 64 | 65 | 322,000 | 650 |
| 2002-06-06 | 64 | 67 | 63 | 65 | 430,000 | 650 |
| 2002-06-05 | 65 | 65 | 63 | 63 | 92,000 | 630 |
| 2002-06-04 | 65 | 65 | 63 | 64 | 215,000 | 640 |
| 2002-06-03 | 64 | 65 | 63 | 63 | 231,000 | 630 |
| 2002-05-31 | 65 | 66 | 63 | 64 | 343,000 | 640 |
| 2002-05-30 | 68 | 68 | 65 | 65 | 374,000 | 650 |
| 2002-05-29 | 67 | 69 | 66 | 68 | 316,000 | 680 |
| 2002-05-28 | 72 | 73 | 66 | 66 | 1,282,000 | 660 |
| 2002-05-27 | 71 | 74 | 68 | 69 | 1,568,000 | 690 |
| 2002-05-24 | 65 | 72 | 65 | 70 | 1,813,000 | 700 |
| 2002-05-23 | 64 | 65 | 63 | 65 | 326,000 | 650 |
| 2002-05-22 | 63 | 63 | 62 | 63 | 262,000 | 630 |
| 2002-05-21 | 62 | 63 | 61 | 62 | 343,000 | 620 |
| 2002-05-20 | 58 | 63 | 58 | 61 | 359,000 | 610 |
| 2002-05-17 | 58 | 59 | 57 | 59 | 197,000 | 590 |
| 2002-05-16 | 57 | 58 | 57 | 58 | 149,000 | 580 |
| 2002-05-15 | 57 | 58 | 57 | 57 | 109,000 | 570 |
| 2002-05-14 | 58 | 59 | 57 | 57 | 94,000 | 570 |
| 2002-05-13 | 59 | 60 | 57 | 58 | 258,000 | 580 |
| 2002-05-10 | 59 | 60 | 58 | 59 | 174,000 | 590 |
| 2002-05-09 | 58 | 59 | 58 | 59 | 152,000 | 590 |
| 2002-05-08 | 57 | 58 | 57 | 58 | 87,000 | 580 |
| 2002-05-07 | 59 | 60 | 57 | 58 | 184,000 | 580 |
| 2002-05-02 | 60 | 61 | 60 | 61 | 183,000 | 610 |
| 2002-05-01 | 59 | 60 | 59 | 60 | 33,000 | 600 |
| 2002-04-30 | 59 | 61 | 58 | 59 | 295,000 | 590 |
| 2002-04-26 | 58 | 58 | 56 | 57 | 472,000 | 570 |
| 2002-04-25 | 61 | 61 | 58 | 59 | 500,000 | 590 |
| 2002-04-24 | 60 | 61 | 60 | 60 | 259,000 | 600 |
| 2002-04-23 | 59 | 61 | 59 | 60 | 247,000 | 600 |
| 2002-04-22 | 61 | 62 | 59 | 59 | 418,000 | 590 |
| 2002-04-19 | 62 | 63 | 61 | 63 | 268,000 | 630 |
| 2002-04-18 | 63 | 64 | 61 | 63 | 337,000 | 630 |
| 2002-04-17 | 63 | 64 | 61 | 64 | 312,000 | 640 |
| 2002-04-16 | 67 | 67 | 61 | 62 | 738,000 | 620 |
| 2002-04-15 | 64 | 68 | 64 | 66 | 1,564,000 | 660 |
| 2002-04-12 | 59 | 64 | 58 | 62 | 913,000 | 620 |
| 2002-04-11 | 58 | 60 | 58 | 59 | 253,000 | 590 |
| 2002-04-10 | 58 | 58 | 57 | 58 | 93,000 | 580 |
| 2002-04-09 | 58 | 58 | 56 | 58 | 187,000 | 580 |
| 2002-04-08 | 58 | 59 | 58 | 58 | 165,000 | 580 |
| 2002-04-05 | 57 | 59 | 56 | 58 | 309,000 | 580 |
| 2002-04-04 | 58 | 59 | 55 | 56 | 197,000 | 560 |
| 2002-04-03 | 53 | 56 | 53 | 55 | 213,000 | 550 |
| 2002-04-02 | 55 | 55 | 50 | 53 | 285,000 | 530 |
| 2002-04-01 | 56 | 57 | 55 | 55 | 100,000 | 550 |
| 2002-03-29 | 57 | 57 | 56 | 56 | 85,000 | 560 |
| 2002-03-28 | 57 | 58 | 56 | 57 | 116,000 | 570 |
| 2002-03-27 | 56 | 57 | 56 | 56 | 74,000 | 560 |
| 2002-03-26 | 57 | 58 | 56 | 57 | 122,000 | 570 |
| 2002-03-25 | 58 | 59 | 57 | 58 | 162,000 | 580 |
| 2002-03-22 | 58 | 59 | 57 | 57 | 174,000 | 570 |
| 2002-03-20 | 59 | 60 | 58 | 58 | 270,000 | 580 |
| 2002-03-19 | 58 | 59 | 57 | 58 | 218,000 | 580 |
| 2002-03-18 | 59 | 59 | 56 | 57 | 208,000 | 570 |
| 2002-03-15 | 57 | 60 | 57 | 58 | 122,000 | 580 |
| 2002-03-14 | 58 | 59 | 57 | 59 | 167,000 | 590 |
| 2002-03-13 | 61 | 61 | 58 | 58 | 306,000 | 580 |
| 2002-03-12 | 63 | 64 | 60 | 61 | 381,000 | 610 |
| 2002-03-11 | 57 | 62 | 57 | 62 | 690,000 | 620 |
| 2002-03-08 | 57 | 57 | 55 | 57 | 367,000 | 570 |
| 2002-03-07 | 58 | 58 | 56 | 57 | 219,000 | 570 |
| 2002-03-06 | 57 | 58 | 56 | 57 | 316,000 | 570 |
| 2002-03-05 | 57 | 59 | 56 | 56 | 502,000 | 560 |
| 2002-03-04 | 55 | 56 | 54 | 56 | 278,000 | 560 |
| 2002-03-01 | 56 | 56 | 53 | 55 | 200,000 | 550 |
| 2002-02-28 | 52 | 56 | 51 | 56 | 323,000 | 560 |
| 2002-02-27 | 51 | 52 | 49 | 52 | 139,000 | 520 |
| 2002-02-26 | 49 | 50 | 49 | 50 | 139,000 | 500 |
| 2002-02-25 | 50 | 50 | 49 | 49 | 173,000 | 490 |
| 2002-02-22 | 51 | 51 | 50 | 50 | 104,000 | 500 |
| 2002-02-21 | 50 | 51 | 50 | 51 | 88,000 | 510 |
| 2002-02-20 | 51 | 52 | 50 | 51 | 149,000 | 510 |
| 2002-02-19 | 51 | 52 | 51 | 52 | 63,000 | 520 |
| 2002-02-18 | 51 | 52 | 50 | 51 | 73,000 | 510 |
| 2002-02-15 | 51 | 52 | 51 | 51 | 126,000 | 510 |
| 2002-02-14 | 52 | 53 | 51 | 52 | 112,000 | 520 |
| 2002-02-13 | 50 | 53 | 50 | 52 | 59,000 | 520 |
| 2002-02-12 | 49 | 52 | 49 | 50 | 128,000 | 500 |
| 2002-02-08 | 49 | 51 | 49 | 49 | 86,000 | 490 |
| 2002-02-07 | 48 | 54 | 47 | 49 | 154,000 | 490 |
| 2002-02-06 | 48 | 48 | 47 | 48 | 90,000 | 480 |
| 2002-02-05 | 50 | 50 | 47 | 47 | 154,000 | 470 |
| 2002-02-04 | 51 | 52 | 49 | 49 | 108,000 | 490 |
| 2002-02-01 | 54 | 54 | 51 | 51 | 225,000 | 510 |
| 2002-01-31 | 55 | 55 | 52 | 52 | 263,000 | 520 |
| 2002-01-30 | 52 | 56 | 51 | 53 | 261,000 | 530 |
| 2002-01-29 | 60 | 60 | 54 | 54 | 423,000 | 540 |
| 2002-01-28 | 57 | 58 | 55 | 57 | 254,000 | 570 |
| 2002-01-25 | 53 | 55 | 53 | 55 | 191,000 | 550 |
| 2002-01-24 | 57 | 58 | 53 | 54 | 476,000 | 540 |
| 2002-01-23 | 56 | 63 | 56 | 57 | 895,000 | 570 |
| 2002-01-22 | 53 | 55 | 52 | 54 | 213,000 | 540 |
| 2002-01-21 | 53 | 54 | 51 | 53 | 160,000 | 530 |
| 2002-01-18 | 52 | 54 | 50 | 54 | 434,000 | 540 |
| 2002-01-17 | 50 | 53 | 49 | 53 | 565,000 | 530 |
| 2002-01-16 | 54 | 54 | 51 | 52 | 336,000 | 520 |
| 2002-01-15 | 53 | 55 | 52 | 54 | 267,000 | 540 |
| 2002-01-11 | 59 | 60 | 57 | 57 | 508,000 | 570 |
| 2002-01-10 | 52 | 63 | 51 | 60 | 964,000 | 600 |
| 2002-01-09 | 53 | 54 | 49 | 53 | 253,000 | 530 |
| 2002-01-08 | 54 | 57 | 52 | 54 | 318,000 | 540 |
| 2002-01-07 | 48 | 55 | 48 | 54 | 487,000 | 540 |
| 2002-01-04 | 45 | 48 | 45 | 47 | 153,000 | 470 |
分割・併合履歴 ： [2011-07-27]1株→0.1株
