6334 明治機械(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	162	162	159	161	368,000	1,610
2004-12-29	161	161	159	160	615,000	1,600
2004-12-28	159	160	156	160	537,000	1,600
2004-12-27	160	163	156	157	1,400,000	1,570
2004-12-24	158	160	157	158	605,000	1,580
2004-12-22	160	162	158	158	572,000	1,580
2004-12-21	159	161	158	159	585,000	1,590
2004-12-20	160	161	158	158	468,000	1,580
2004-12-17	163	165	158	161	857,000	1,610
2004-12-16	159	162	158	161	748,000	1,610
2004-12-15	158	161	155	157	800,000	1,570
2004-12-14	157	158	155	156	359,000	1,560
2004-12-13	157	159	156	158	361,000	1,580
2004-12-10	160	162	158	159	613,000	1,590
2004-12-09	167	167	161	161	610,000	1,610
2004-12-08	166	168	166	168	341,000	1,680
2004-12-07	168	172	167	169	699,000	1,690
2004-12-06	168	171	164	168	735,000	1,680
2004-12-03	166	168	163	166	493,000	1,660
2004-12-02	169	170	164	166	759,000	1,660
2004-12-01	171	172	169	170	457,000	1,700
2004-11-30	170	175	170	174	590,000	1,740
2004-11-29	179	179	169	169	844,000	1,690
2004-11-26	183	184	175	175	1,039,000	1,750
2004-11-25	191	195	184	185	2,303,000	1,850
2004-11-24	185	193	184	193	3,730,000	1,930
2004-11-22	181	184	175	181	1,636,000	1,810
2004-11-19	171	190	169	182	6,258,000	1,820
2004-11-18	178	178	168	169	1,223,000	1,690
2004-11-17	178	179	170	175	2,866,000	1,750
2004-11-16	161	182	160	180	6,528,000	1,800
2004-11-15	158	161	157	159	440,000	1,590
2004-11-12	158	160	157	158	221,000	1,580
2004-11-11	156	161	155	156	359,000	1,560
2004-11-10	160	160	156	156	255,000	1,560
2004-11-09	158	162	155	159	940,000	1,590
2004-11-08	162	162	157	159	318,000	1,590
2004-11-05	161	163	159	160	431,000	1,600
2004-11-04	160	165	156	161	787,000	1,610
2004-11-02	164	164	156	158	639,000	1,580
2004-11-01	153	167	150	164	1,847,000	1,640
2004-10-29	153	156	152	153	523,000	1,530
2004-10-28	155	156	153	153	413,000	1,530
2004-10-27	160	161	153	153	423,000	1,530
2004-10-26	153	158	152	155	582,000	1,550
2004-10-25	155	157	150	152	445,000	1,520
2004-10-22	161	161	158	160	467,000	1,600
2004-10-21	161	162	159	161	304,000	1,610
2004-10-20	165	165	159	161	547,000	1,610
2004-10-19	169	170	165	167	332,000	1,670
2004-10-18	166	172	165	169	424,000	1,690
2004-10-15	162	167	158	165	466,000	1,650
2004-10-14	166	167	163	165	383,000	1,650
2004-10-13	168	170	168	168	335,000	1,680
2004-10-12	171	173	169	171	328,000	1,710
2004-10-08	175	175	172	174	262,000	1,740
2004-10-07	180	181	175	178	205,000	1,780
2004-10-06	177	179	175	178	279,000	1,780
2004-10-05	182	183	173	177	864,000	1,770
2004-10-04	178	183	177	182	757,000	1,820
2004-10-01	176	179	173	174	873,000	1,740
2004-09-30	164	174	163	173	1,138,000	1,730
2004-09-29	161	163	160	161	387,000	1,610
2004-09-28	163	165	160	160	538,000	1,600
2004-09-27	166	167	162	165	409,000	1,650
2004-09-24	166	166	161	162	623,000	1,620
2004-09-22	169	171	163	167	903,000	1,670
2004-09-21	175	177	169	169	819,000	1,690
2004-09-17	181	184	168	176	1,935,000	1,760
2004-09-16	181	186	178	179	1,832,000	1,790
2004-09-15	205	207	190	191	1,697,000	1,910
2004-09-14	207	214	205	207	2,734,000	2,070
2004-09-13	206	215	201	205	4,542,000	2,050
2004-09-10	205	207	199	203	1,577,000	2,030
2004-09-09	204	212	199	206	5,710,000	2,060
2004-09-08	195	208	195	202	3,139,000	2,020
2004-09-07	194	198	189	194	1,730,000	1,940
2004-09-06	197	199	187	192	1,324,000	1,920
2004-09-03	207	207	196	197	1,644,000	1,970
2004-09-02	211	214	202	205	3,832,000	2,050
2004-09-01	187	209	185	208	9,713,000	2,080
2004-08-31	184	186	178	184	1,939,000	1,840
2004-08-30	182	186	177	184	1,580,000	1,840
2004-08-27	179	181	177	179	880,000	1,790
2004-08-26	183	185	176	176	2,201,000	1,760
2004-08-25	162	177	162	175	2,146,000	1,750
2004-08-24	162	165	160	164	282,000	1,640
2004-08-23	168	172	164	165	916,000	1,650
2004-08-20	155	168	153	165	2,151,000	1,650
2004-08-19	153	155	151	152	664,000	1,520
2004-08-18	158	158	149	151	905,000	1,510
2004-08-17	163	165	156	157	580,000	1,570
2004-08-16	165	165	153	159	896,000	1,590
2004-08-13	172	172	168	170	410,000	1,700
2004-08-12	176	178	173	175	745,000	1,750
2004-08-11	183	185	180	181	1,250,000	1,810
2004-08-10	173	182	171	178	1,237,000	1,780
2004-08-09	169	175	167	174	744,000	1,740
2004-08-06	172	178	171	175	1,080,000	1,750
2004-08-05	182	187	178	182	1,189,000	1,820
2004-08-04	184	185	169	184	2,713,000	1,840
2004-08-03	186	187	171	174	1,427,000	1,740
2004-08-02	179	189	175	182	2,532,000	1,820
2004-07-30	168	176	163	176	1,164,000	1,760
2004-07-29	170	174	157	160	2,395,000	1,600
2004-07-28	161	176	151	176	3,196,000	1,760
2004-07-27	165	166	146	151	2,639,000	1,510
2004-07-26	169	176	160	160	2,853,000	1,600
2004-07-23	184	185	171	173	3,532,000	1,730
2004-07-22	195	195	185	187	2,368,000	1,870
2004-07-21	206	214	195	199	1,971,000	1,990
2004-07-20	206	218	201	206	2,927,000	2,060
2004-07-16	192	215	183	210	5,109,000	2,100
2004-07-15	214	223	183	194	6,507,000	1,940
2004-07-14	236	237	215	219	4,227,000	2,190
2004-07-13	215	236	214	221	7,341,000	2,210
2004-07-12	243	244	224	224	7,044,000	2,240
2004-07-09	273	281	248	248	20,284,000	2,480
2004-07-08	260	294	252	263	50,716,000	2,630
2004-07-07	196	245	195	245	26,739,000	2,450
2004-07-06	214	247	186	195	30,960,000	1,950
2004-07-05	188	205	187	204	13,734,000	2,040
2004-07-02	170	189	168	180	17,976,000	1,800
2004-07-01	149	181	147	174	22,977,000	1,740
2004-06-30	150	151	146	147	2,181,000	1,470
2004-06-29	154	154	147	149	4,139,000	1,490
2004-06-28	151	155	146	153	9,890,000	1,530
2004-06-25	134	147	133	141	16,390,000	1,410
2004-06-24	128	129	126	127	469,000	1,270
2004-06-23	131	134	125	125	1,071,000	1,250
2004-06-22	130	135	129	132	2,547,000	1,320
2004-06-21	125	133	123	133	3,288,000	1,330
2004-06-18	126	127	121	123	1,422,000	1,230
2004-06-17	126	126	121	123	933,000	1,230
2004-06-16	119	126	118	126	1,173,000	1,260
2004-06-15	123	123	116	117	1,207,000	1,170
2004-06-14	125	128	121	122	2,313,000	1,220
2004-06-11	109	118	108	118	2,541,000	1,180
2004-06-10	107	108	106	108	308,000	1,080
2004-06-09	107	108	105	106	225,000	1,060
2004-06-08	107	109	105	107	401,000	1,070
2004-06-07	103	107	103	105	409,000	1,050
2004-06-04	101	103	100	101	170,000	1,010
2004-06-03	107	107	100	103	242,000	1,030
2004-06-02	110	110	105	107	249,000	1,070
2004-06-01	106	110	105	107	221,000	1,070
2004-05-31	107	109	105	106	226,000	1,060
2004-05-28	106	107	104	106	324,000	1,060
2004-05-27	108	108	103	104	220,000	1,040
2004-05-26	108	109	104	104	328,000	1,040
2004-05-25	109	110	105	105	403,000	1,050
2004-05-24	105	114	105	109	595,000	1,090
2004-05-21	104	105	103	104	344,000	1,040
2004-05-20	102	107	100	103	561,000	1,030
2004-05-19	97	102	97	102	620,000	1,020
2004-05-18	85	93	85	93	820,000	930
2004-05-17	100	100	87	88	1,552,000	880
2004-05-14	105	107	101	104	424,000	1,040
2004-05-13	111	111	107	107	309,000	1,070
2004-05-12	108	114	108	112	589,000	1,120
2004-05-11	97	105	97	101	878,000	1,010
2004-05-10	117	118	100	103	1,052,000	1,030
2004-05-07	119	123	117	122	460,000	1,220
2004-05-06	126	126	122	124	467,000	1,240
2004-04-30	127	127	123	125	484,000	1,250
2004-04-28	129	130	127	127	338,000	1,270
2004-04-27	130	130	127	130	358,000	1,300
2004-04-26	131	131	127	130	563,000	1,300
2004-04-23	130	132	128	128	296,000	1,280
2004-04-22	127	133	127	129	910,000	1,290
2004-04-21	127	128	125	126	501,000	1,260
2004-04-20	128	128	124	127	467,000	1,270
2004-04-19	131	133	118	128	938,000	1,280
2004-04-16	134	135	129	133	1,123,000	1,330
2004-04-15	138	140	132	135	1,414,000	1,350
2004-04-14	138	139	135	138	1,158,000	1,380
2004-04-13	139	141	138	138	2,207,000	1,380
2004-04-12	135	139	135	137	1,257,000	1,370
2004-04-09	136	138	132	134	1,528,000	1,340
2004-04-08	141	145	137	141	4,826,000	1,410
2004-04-07	131	138	129	137	2,134,000	1,370
2004-04-06	134	135	130	132	1,043,000	1,320
2004-04-05	128	136	128	133	3,475,000	1,330
2004-04-02	127	130	126	128	738,000	1,280
2004-04-01	129	130	127	128	945,000	1,280
2004-03-31	133	133	127	130	1,225,000	1,300
2004-03-30	129	134	127	133	3,910,000	1,330
2004-03-29	121	128	120	124	1,111,000	1,240
2004-03-26	120	122	119	121	647,000	1,210
2004-03-25	120	120	116	118	699,000	1,180
2004-03-24	120	122	118	120	706,000	1,200
2004-03-23	121	122	115	120	1,027,000	1,200
2004-03-22	123	125	120	124	798,000	1,240
2004-03-19	128	130	120	123	2,179,000	1,230
2004-03-18	113	128	112	126	6,048,000	1,260
2004-03-17	113	114	111	112	644,000	1,120
2004-03-16	114	115	112	113	946,000	1,130
2004-03-15	112	114	112	114	556,000	1,140
2004-03-12	113	113	110	112	429,000	1,120
2004-03-11	112	115	109	114	1,328,000	1,140
2004-03-10	115	115	111	113	679,000	1,130
2004-03-09	117	118	113	115	810,000	1,150
2004-03-08	116	118	115	115	1,494,000	1,150
2004-03-05	111	114	110	112	1,124,000	1,120
2004-03-04	108	111	107	110	1,042,000	1,100
2004-03-03	109	110	107	108	782,000	1,080
2004-03-02	114	115	110	111	509,000	1,110
2004-03-01	105	116	105	112	1,694,000	1,120
2004-02-27	104	105	102	103	729,000	1,030
2004-02-26	105	108	104	104	458,000	1,040
2004-02-25	104	106	102	106	711,000	1,060
2004-02-24	105	106	103	104	350,000	1,040
2004-02-23	106	107	103	105	516,000	1,050
2004-02-20	108	109	106	106	477,000	1,060
2004-02-19	111	111	107	109	733,000	1,090
2004-02-18	112	116	111	112	1,998,000	1,120
2004-02-17	102	111	102	109	3,331,000	1,090
2004-02-16	106	108	100	102	1,955,000	1,020
2004-02-13	110	111	108	111	810,000	1,110
2004-02-12	114	116	111	113	2,370,000	1,130
2004-02-10	112	112	103	107	2,923,000	1,070
2004-02-09	119	124	113	114	1,907,000	1,140
2004-02-06	127	127	117	118	1,783,000	1,180
2004-02-05	126	128	123	124	1,426,000	1,240
2004-02-04	139	145	130	130	3,985,000	1,300
2004-02-03	135	139	128	138	4,055,000	1,380
2004-02-02	126	132	122	126	2,633,000	1,260
2004-01-30	143	143	131	133	1,922,000	1,330
2004-01-29	140	146	138	141	2,213,000	1,410
2004-01-28	135	153	130	138	6,904,000	1,380
2004-01-27	156	158	135	138	9,436,000	1,380
2004-01-26	142	172	138	152	13,964,000	1,520
2004-01-23	130	140	127	132	12,462,000	1,320
2004-01-22	118	125	117	125	5,879,000	1,250
2004-01-21	114	117	112	116	3,234,000	1,160
2004-01-20	115	120	111	113	7,196,000	1,130
2004-01-19	100	113	99	111	6,955,000	1,110
2004-01-16	103	104	99	100	1,361,000	1,000
2004-01-15	98	102	96	102	2,391,000	1,020
2004-01-14	104	111	96	98	6,212,000	980
2004-01-13	89	106	89	106	7,984,000	1,060
2004-01-09	81	88	81	86	3,535,000	860
2004-01-08	79	81	78	81	728,000	810
2004-01-07	78	79	77	79	307,000	790
2004-01-06	80	81	77	78	894,000	780
2004-01-05	80	81	76	80	898,000	800

分割・併合履歴： [2011-07-27]1株→0.1株