6334 明治機械(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 81 | 82 | 79 | 80 | 1,133,000 | 800 |
| 2003-12-29 | 74 | 80 | 73 | 80 | 1,151,000 | 800 |
| 2003-12-26 | 71 | 74 | 70 | 72 | 404,000 | 720 |
| 2003-12-25 | 66 | 74 | 65 | 71 | 503,000 | 710 |
| 2003-12-24 | 64 | 67 | 63 | 67 | 342,000 | 670 |
| 2003-12-22 | 66 | 67 | 63 | 67 | 380,000 | 670 |
| 2003-12-19 | 69 | 70 | 66 | 66 | 248,000 | 660 |
| 2003-12-18 | 74 | 74 | 70 | 70 | 244,000 | 700 |
| 2003-12-17 | 75 | 75 | 73 | 74 | 747,000 | 740 |
| 2003-12-16 | 73 | 75 | 72 | 74 | 772,000 | 740 |
| 2003-12-15 | 74 | 77 | 71 | 74 | 1,016,000 | 740 |
| 2003-12-12 | 70 | 70 | 66 | 69 | 834,000 | 690 |
| 2003-12-11 | 66 | 72 | 64 | 71 | 2,396,000 | 710 |
| 2003-12-10 | 59 | 60 | 57 | 57 | 219,000 | 570 |
| 2003-12-09 | 59 | 60 | 59 | 59 | 57,000 | 590 |
| 2003-12-08 | 59 | 60 | 58 | 60 | 132,000 | 600 |
| 2003-12-05 | 60 | 61 | 60 | 61 | 63,000 | 610 |
| 2003-12-04 | 60 | 61 | 59 | 60 | 233,000 | 600 |
| 2003-12-03 | 60 | 61 | 60 | 61 | 80,000 | 610 |
| 2003-12-02 | 61 | 63 | 60 | 61 | 130,000 | 610 |
| 2003-12-01 | 63 | 63 | 58 | 61 | 167,000 | 610 |
| 2003-11-28 | 65 | 65 | 62 | 64 | 141,000 | 640 |
| 2003-11-27 | 61 | 65 | 61 | 64 | 550,000 | 640 |
| 2003-11-26 | 58 | 60 | 58 | 60 | 266,000 | 600 |
| 2003-11-25 | 58 | 59 | 57 | 58 | 408,000 | 580 |
| 2003-11-21 | 56 | 56 | 54 | 55 | 412,000 | 550 |
| 2003-11-20 | 56 | 58 | 56 | 57 | 181,000 | 570 |
| 2003-11-19 | 56 | 58 | 55 | 58 | 133,000 | 580 |
| 2003-11-18 | 56 | 59 | 55 | 57 | 299,000 | 570 |
| 2003-11-17 | 65 | 65 | 59 | 61 | 476,000 | 610 |
| 2003-11-14 | 67 | 68 | 66 | 66 | 118,000 | 660 |
| 2003-11-13 | 66 | 68 | 66 | 67 | 48,000 | 670 |
| 2003-11-12 | 67 | 70 | 66 | 66 | 109,000 | 660 |
| 2003-11-11 | 70 | 70 | 65 | 69 | 371,000 | 690 |
| 2003-11-10 | 69 | 72 | 69 | 71 | 158,000 | 710 |
| 2003-11-07 | 70 | 70 | 69 | 70 | 101,000 | 700 |
| 2003-11-06 | 70 | 70 | 69 | 70 | 129,000 | 700 |
| 2003-11-05 | 71 | 71 | 70 | 71 | 117,000 | 710 |
| 2003-11-04 | 70 | 71 | 70 | 71 | 192,000 | 710 |
| 2003-10-31 | 70 | 71 | 69 | 70 | 147,000 | 700 |
| 2003-10-30 | 70 | 71 | 69 | 71 | 145,000 | 710 |
| 2003-10-29 | 69 | 71 | 69 | 70 | 347,000 | 700 |
| 2003-10-28 | 71 | 71 | 69 | 71 | 291,000 | 710 |
| 2003-10-27 | 72 | 74 | 70 | 72 | 140,000 | 720 |
| 2003-10-24 | 71 | 73 | 71 | 72 | 190,000 | 720 |
| 2003-10-23 | 75 | 76 | 71 | 71 | 517,000 | 710 |
| 2003-10-22 | 77 | 77 | 76 | 76 | 180,000 | 760 |
| 2003-10-21 | 78 | 79 | 76 | 77 | 305,000 | 770 |
| 2003-10-20 | 78 | 79 | 76 | 77 | 362,000 | 770 |
| 2003-10-17 | 76 | 78 | 75 | 77 | 453,000 | 770 |
| 2003-10-16 | 76 | 78 | 75 | 76 | 258,000 | 760 |
| 2003-10-15 | 77 | 77 | 75 | 76 | 278,000 | 760 |
| 2003-10-14 | 78 | 78 | 76 | 77 | 270,000 | 770 |
| 2003-10-10 | 78 | 79 | 77 | 78 | 218,000 | 780 |
| 2003-10-09 | 79 | 79 | 78 | 79 | 217,000 | 790 |
| 2003-10-08 | 80 | 81 | 79 | 79 | 549,000 | 790 |
| 2003-10-07 | 82 | 83 | 79 | 80 | 757,000 | 800 |
| 2003-10-06 | 77 | 79 | 75 | 79 | 422,000 | 790 |
| 2003-10-03 | 77 | 77 | 75 | 75 | 268,000 | 750 |
| 2003-10-02 | 75 | 76 | 75 | 76 | 163,000 | 760 |
| 2003-10-01 | 77 | 77 | 75 | 75 | 105,000 | 750 |
| 2003-09-30 | 76 | 78 | 75 | 77 | 123,000 | 770 |
| 2003-09-29 | 76 | 77 | 75 | 75 | 192,000 | 750 |
| 2003-09-26 | 73 | 75 | 73 | 75 | 240,000 | 750 |
| 2003-09-25 | 77 | 77 | 74 | 74 | 445,000 | 740 |
| 2003-09-24 | 79 | 81 | 78 | 78 | 348,000 | 780 |
| 2003-09-22 | 79 | 81 | 79 | 79 | 458,000 | 790 |
| 2003-09-19 | 83 | 83 | 76 | 78 | 1,043,000 | 780 |
| 2003-09-18 | 83 | 83 | 80 | 81 | 751,000 | 810 |
| 2003-09-17 | 82 | 85 | 79 | 81 | 1,966,000 | 810 |
| 2003-09-16 | 75 | 77 | 74 | 77 | 455,000 | 770 |
| 2003-09-12 | 73 | 75 | 73 | 75 | 155,000 | 750 |
| 2003-09-11 | 74 | 75 | 73 | 75 | 459,000 | 750 |
| 2003-09-10 | 73 | 74 | 72 | 73 | 229,000 | 730 |
| 2003-09-09 | 73 | 74 | 72 | 74 | 140,000 | 740 |
| 2003-09-08 | 73 | 74 | 72 | 74 | 301,000 | 740 |
| 2003-09-05 | 75 | 75 | 73 | 74 | 331,000 | 740 |
| 2003-09-04 | 77 | 77 | 73 | 75 | 415,000 | 750 |
| 2003-09-03 | 76 | 76 | 74 | 76 | 516,000 | 760 |
| 2003-09-02 | 76 | 77 | 74 | 75 | 417,000 | 750 |
| 2003-09-01 | 74 | 76 | 74 | 76 | 452,000 | 760 |
| 2003-08-29 | 74 | 75 | 74 | 75 | 214,000 | 750 |
| 2003-08-28 | 75 | 76 | 73 | 74 | 505,000 | 740 |
| 2003-08-27 | 73 | 77 | 72 | 75 | 1,789,000 | 750 |
| 2003-08-26 | 73 | 74 | 72 | 72 | 237,000 | 720 |
| 2003-08-25 | 73 | 74 | 72 | 73 | 420,000 | 730 |
| 2003-08-22 | 74 | 75 | 72 | 73 | 487,000 | 730 |
| 2003-08-21 | 72 | 77 | 71 | 74 | 2,126,000 | 740 |
| 2003-08-20 | 71 | 71 | 68 | 71 | 448,000 | 710 |
| 2003-08-19 | 70 | 72 | 68 | 71 | 991,000 | 710 |
| 2003-08-18 | 67 | 68 | 66 | 68 | 304,000 | 680 |
| 2003-08-15 | 66 | 67 | 65 | 67 | 100,000 | 670 |
| 2003-08-14 | 66 | 66 | 64 | 66 | 216,000 | 660 |
| 2003-08-13 | 67 | 67 | 65 | 66 | 114,000 | 660 |
| 2003-08-12 | 68 | 68 | 65 | 66 | 478,000 | 660 |
| 2003-08-11 | 64 | 70 | 63 | 69 | 613,000 | 690 |
| 2003-08-08 | 63 | 64 | 62 | 64 | 82,000 | 640 |
| 2003-08-07 | 63 | 65 | 62 | 63 | 121,000 | 630 |
| 2003-08-06 | 64 | 65 | 63 | 65 | 121,000 | 650 |
| 2003-08-05 | 66 | 66 | 63 | 65 | 150,000 | 650 |
| 2003-08-04 | 66 | 66 | 64 | 66 | 133,000 | 660 |
| 2003-08-01 | 66 | 67 | 65 | 66 | 121,000 | 660 |
| 2003-07-31 | 66 | 67 | 65 | 67 | 160,000 | 670 |
| 2003-07-30 | 66 | 67 | 65 | 67 | 80,000 | 670 |
| 2003-07-29 | 66 | 67 | 65 | 67 | 97,000 | 670 |
| 2003-07-28 | 68 | 68 | 66 | 67 | 131,000 | 670 |
| 2003-07-25 | 66 | 67 | 65 | 67 | 202,000 | 670 |
| 2003-07-24 | 64 | 66 | 64 | 66 | 470,000 | 660 |
| 2003-07-23 | 62 | 64 | 61 | 63 | 188,000 | 630 |
| 2003-07-22 | 63 | 64 | 62 | 63 | 168,000 | 630 |
| 2003-07-18 | 61 | 64 | 61 | 63 | 514,000 | 630 |
| 2003-07-17 | 67 | 68 | 65 | 66 | 344,000 | 660 |
| 2003-07-16 | 70 | 70 | 67 | 69 | 127,000 | 690 |
| 2003-07-15 | 67 | 71 | 67 | 70 | 373,000 | 700 |
| 2003-07-14 | 69 | 69 | 67 | 69 | 149,000 | 690 |
| 2003-07-11 | 69 | 69 | 67 | 69 | 151,000 | 690 |
| 2003-07-10 | 67 | 70 | 67 | 69 | 249,000 | 690 |
| 2003-07-09 | 69 | 70 | 67 | 68 | 380,000 | 680 |
| 2003-07-08 | 73 | 73 | 68 | 69 | 523,000 | 690 |
| 2003-07-07 | 72 | 73 | 71 | 72 | 439,000 | 720 |
| 2003-07-04 | 68 | 72 | 67 | 71 | 654,000 | 710 |
| 2003-07-03 | 72 | 74 | 69 | 70 | 719,000 | 700 |
| 2003-07-02 | 73 | 75 | 71 | 72 | 844,000 | 720 |
| 2003-07-01 | 74 | 75 | 72 | 73 | 573,000 | 730 |
| 2003-06-30 | 76 | 78 | 71 | 74 | 1,349,000 | 740 |
| 2003-06-27 | 70 | 75 | 69 | 75 | 943,000 | 750 |
| 2003-06-26 | 70 | 70 | 68 | 69 | 262,000 | 690 |
| 2003-06-25 | 69 | 71 | 69 | 71 | 422,000 | 710 |
| 2003-06-24 | 71 | 71 | 69 | 70 | 723,000 | 700 |
| 2003-06-23 | 69 | 72 | 68 | 72 | 638,000 | 720 |
| 2003-06-20 | 67 | 69 | 66 | 68 | 573,000 | 680 |
| 2003-06-19 | 68 | 68 | 65 | 66 | 524,000 | 660 |
| 2003-06-18 | 70 | 70 | 67 | 68 | 452,000 | 680 |
| 2003-06-17 | 72 | 73 | 67 | 70 | 1,635,000 | 700 |
| 2003-06-16 | 77 | 79 | 71 | 71 | 2,351,000 | 710 |
| 2003-06-13 | 67 | 72 | 66 | 71 | 1,804,000 | 710 |
| 2003-06-12 | 67 | 70 | 65 | 66 | 1,006,000 | 660 |
| 2003-06-11 | 62 | 68 | 62 | 65 | 1,455,000 | 650 |
| 2003-06-10 | 62 | 62 | 60 | 62 | 394,000 | 620 |
| 2003-06-09 | 60 | 63 | 60 | 61 | 753,000 | 610 |
| 2003-06-06 | 58 | 61 | 58 | 59 | 1,360,000 | 590 |
| 2003-06-05 | 57 | 58 | 56 | 57 | 306,000 | 570 |
| 2003-06-04 | 57 | 58 | 56 | 57 | 425,000 | 570 |
| 2003-06-03 | 57 | 57 | 56 | 57 | 241,000 | 570 |
| 2003-06-02 | 58 | 59 | 56 | 58 | 366,000 | 580 |
| 2003-05-30 | 59 | 60 | 56 | 58 | 734,000 | 580 |
| 2003-05-29 | 57 | 61 | 56 | 59 | 1,204,000 | 590 |
| 2003-05-28 | 57 | 57 | 56 | 57 | 253,000 | 570 |
| 2003-05-27 | 57 | 57 | 55 | 56 | 481,000 | 560 |
| 2003-05-26 | 56 | 60 | 55 | 59 | 832,000 | 590 |
| 2003-05-23 | 55 | 56 | 55 | 55 | 71,000 | 550 |
| 2003-05-22 | 53 | 56 | 53 | 55 | 403,000 | 550 |
| 2003-05-21 | 53 | 54 | 53 | 54 | 268,000 | 540 |
| 2003-05-20 | 55 | 55 | 53 | 55 | 209,000 | 550 |
| 2003-05-19 | 56 | 56 | 54 | 55 | 368,000 | 550 |
| 2003-05-16 | 54 | 56 | 54 | 56 | 382,000 | 560 |
| 2003-05-15 | 54 | 54 | 53 | 54 | 223,000 | 540 |
| 2003-05-14 | 54 | 55 | 53 | 54 | 210,000 | 540 |
| 2003-05-13 | 55 | 56 | 53 | 53 | 333,000 | 530 |
| 2003-05-12 | 53 | 54 | 53 | 54 | 294,000 | 540 |
| 2003-05-09 | 52 | 53 | 52 | 52 | 161,000 | 520 |
| 2003-05-08 | 54 | 54 | 52 | 53 | 284,000 | 530 |
| 2003-05-07 | 54 | 54 | 52 | 54 | 346,000 | 540 |
| 2003-05-06 | 54 | 54 | 53 | 54 | 187,000 | 540 |
| 2003-05-02 | 52 | 55 | 52 | 53 | 523,000 | 530 |
| 2003-05-01 | 53 | 53 | 52 | 52 | 179,000 | 520 |
| 2003-04-30 | 52 | 54 | 52 | 54 | 381,000 | 540 |
| 2003-04-28 | 54 | 54 | 51 | 52 | 438,000 | 520 |
| 2003-04-25 | 56 | 57 | 52 | 53 | 855,000 | 530 |
| 2003-04-24 | 54 | 58 | 53 | 56 | 1,763,000 | 560 |
| 2003-04-23 | 51 | 53 | 50 | 52 | 718,000 | 520 |
| 2003-04-22 | 51 | 51 | 50 | 50 | 245,000 | 500 |
| 2003-04-21 | 48 | 51 | 47 | 51 | 547,000 | 510 |
| 2003-04-18 | 50 | 51 | 49 | 50 | 212,000 | 500 |
| 2003-04-17 | 51 | 51 | 49 | 50 | 172,000 | 500 |
| 2003-04-16 | 50 | 52 | 50 | 50 | 206,000 | 500 |
| 2003-04-15 | 51 | 52 | 50 | 52 | 154,000 | 520 |
| 2003-04-14 | 53 | 53 | 50 | 51 | 441,000 | 510 |
| 2003-04-11 | 52 | 53 | 51 | 52 | 670,000 | 520 |
| 2003-04-10 | 53 | 53 | 51 | 51 | 580,000 | 510 |
| 2003-04-09 | 49 | 55 | 49 | 53 | 1,603,000 | 530 |
| 2003-04-08 | 52 | 52 | 49 | 49 | 498,000 | 490 |
| 2003-04-07 | 48 | 53 | 48 | 53 | 1,224,000 | 530 |
| 2003-04-04 | 48 | 48 | 47 | 47 | 124,000 | 470 |
| 2003-04-03 | 48 | 48 | 47 | 47 | 367,000 | 470 |
| 2003-04-02 | 48 | 49 | 47 | 48 | 49,000 | 480 |
| 2003-04-01 | 48 | 48 | 47 | 47 | 74,000 | 470 |
| 2003-03-31 | 50 | 50 | 48 | 48 | 74,000 | 480 |
| 2003-03-28 | 49 | 50 | 48 | 50 | 159,000 | 500 |
| 2003-03-27 | 47 | 49 | 47 | 48 | 194,000 | 480 |
| 2003-03-26 | 48 | 48 | 47 | 48 | 94,000 | 480 |
| 2003-03-25 | 46 | 49 | 46 | 47 | 181,000 | 470 |
| 2003-03-24 | 45 | 50 | 45 | 49 | 365,000 | 490 |
| 2003-03-20 | 45 | 46 | 44 | 44 | 114,000 | 440 |
| 2003-03-19 | 45 | 45 | 44 | 45 | 71,000 | 450 |
| 2003-03-18 | 45 | 46 | 45 | 45 | 46,000 | 450 |
| 2003-03-17 | 46 | 46 | 44 | 44 | 140,000 | 440 |
| 2003-03-14 | 47 | 47 | 46 | 46 | 52,000 | 460 |
| 2003-03-13 | 47 | 47 | 46 | 47 | 62,000 | 470 |
| 2003-03-12 | 44 | 47 | 44 | 47 | 55,000 | 470 |
| 2003-03-11 | 45 | 45 | 44 | 45 | 97,000 | 450 |
| 2003-03-10 | 47 | 47 | 45 | 46 | 106,000 | 460 |
| 2003-03-07 | 50 | 50 | 48 | 48 | 110,000 | 480 |
| 2003-03-06 | 50 | 50 | 48 | 50 | 95,000 | 500 |
| 2003-03-05 | 49 | 49 | 48 | 49 | 62,000 | 490 |
| 2003-03-04 | 50 | 50 | 48 | 49 | 118,000 | 490 |
| 2003-03-03 | 51 | 51 | 46 | 49 | 120,000 | 490 |
| 2003-02-28 | 49 | 53 | 46 | 49 | 151,000 | 490 |
| 2003-02-27 | 47 | 48 | 47 | 48 | 72,000 | 480 |
| 2003-02-26 | 50 | 50 | 48 | 49 | 149,000 | 490 |
| 2003-02-25 | 53 | 53 | 50 | 50 | 167,000 | 500 |
| 2003-02-24 | 54 | 54 | 53 | 54 | 71,000 | 540 |
| 2003-02-21 | 56 | 58 | 54 | 54 | 460,000 | 540 |
| 2003-02-20 | 53 | 54 | 52 | 53 | 144,000 | 530 |
| 2003-02-19 | 54 | 54 | 53 | 53 | 71,000 | 530 |
| 2003-02-18 | 54 | 55 | 54 | 54 | 107,000 | 540 |
| 2003-02-17 | 53 | 55 | 53 | 54 | 135,000 | 540 |
| 2003-02-14 | 52 | 55 | 52 | 53 | 173,000 | 530 |
| 2003-02-13 | 55 | 56 | 53 | 53 | 217,000 | 530 |
| 2003-02-12 | 56 | 58 | 54 | 56 | 719,000 | 560 |
| 2003-02-10 | 54 | 57 | 53 | 56 | 623,000 | 560 |
| 2003-02-07 | 49 | 52 | 49 | 50 | 563,000 | 500 |
| 2003-02-06 | 46 | 49 | 46 | 47 | 215,000 | 470 |
| 2003-02-05 | 45 | 46 | 45 | 45 | 117,000 | 450 |
| 2003-02-04 | 44 | 45 | 44 | 45 | 76,000 | 450 |
| 2003-02-03 | 46 | 46 | 44 | 46 | 77,000 | 460 |
| 2003-01-31 | 45 | 46 | 44 | 46 | 50,000 | 460 |
| 2003-01-30 | 45 | 46 | 44 | 46 | 101,000 | 460 |
| 2003-01-29 | 47 | 47 | 46 | 46 | 132,000 | 460 |
| 2003-01-28 | 46 | 46 | 44 | 46 | 116,000 | 460 |
| 2003-01-27 | 46 | 46 | 44 | 45 | 119,000 | 450 |
| 2003-01-24 | 47 | 47 | 46 | 47 | 72,000 | 470 |
| 2003-01-23 | 47 | 48 | 47 | 47 | 46,000 | 470 |
| 2003-01-22 | 50 | 50 | 47 | 48 | 191,000 | 480 |
| 2003-01-21 | 48 | 50 | 48 | 50 | 219,000 | 500 |
| 2003-01-20 | 45 | 50 | 45 | 48 | 353,000 | 480 |
| 2003-01-17 | 44 | 45 | 44 | 45 | 119,000 | 450 |
| 2003-01-16 | 45 | 45 | 44 | 44 | 47,000 | 440 |
| 2003-01-15 | 44 | 45 | 43 | 44 | 84,000 | 440 |
| 2003-01-14 | 44 | 44 | 42 | 42 | 78,000 | 420 |
| 2003-01-10 | 43 | 45 | 43 | 44 | 191,000 | 440 |
| 2003-01-09 | 43 | 43 | 42 | 43 | 31,000 | 430 |
| 2003-01-08 | 43 | 43 | 42 | 43 | 54,000 | 430 |
| 2003-01-07 | 45 | 45 | 44 | 44 | 69,000 | 440 |
| 2003-01-06 | 44 | 45 | 44 | 45 | 9,000 | 450 |
分割・併合履歴 ： [2011-07-27]1株→0.1株
