6334 明治機械(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 156 | 156 | 154 | 154 | 550,000 | 1,540 |
| 2005-12-29 | 155 | 157 | 153 | 156 | 1,233,000 | 1,560 |
| 2005-12-28 | 155 | 156 | 153 | 154 | 363,000 | 1,540 |
| 2005-12-27 | 152 | 158 | 152 | 153 | 1,646,000 | 1,530 |
| 2005-12-26 | 152 | 154 | 151 | 152 | 1,066,000 | 1,520 |
| 2005-12-22 | 155 | 155 | 151 | 153 | 1,280,000 | 1,530 |
| 2005-12-21 | 156 | 157 | 155 | 155 | 459,000 | 1,550 |
| 2005-12-20 | 153 | 156 | 153 | 155 | 567,000 | 1,550 |
| 2005-12-19 | 155 | 156 | 153 | 154 | 767,000 | 1,540 |
| 2005-12-16 | 158 | 159 | 156 | 157 | 770,000 | 1,570 |
| 2005-12-15 | 162 | 163 | 159 | 160 | 1,146,000 | 1,600 |
| 2005-12-14 | 162 | 166 | 160 | 160 | 2,530,000 | 1,600 |
| 2005-12-13 | 163 | 164 | 160 | 160 | 1,001,000 | 1,600 |
| 2005-12-12 | 162 | 163 | 160 | 163 | 1,000,000 | 1,630 |
| 2005-12-09 | 158 | 162 | 158 | 162 | 490,000 | 1,620 |
| 2005-12-08 | 160 | 162 | 157 | 157 | 891,000 | 1,570 |
| 2005-12-07 | 163 | 163 | 160 | 161 | 869,000 | 1,610 |
| 2005-12-06 | 167 | 167 | 161 | 162 | 1,232,000 | 1,620 |
| 2005-12-05 | 160 | 166 | 159 | 165 | 2,212,000 | 1,650 |
| 2005-12-02 | 154 | 158 | 153 | 157 | 1,287,000 | 1,570 |
| 2005-12-01 | 152 | 154 | 151 | 153 | 867,000 | 1,530 |
| 2005-11-30 | 153 | 154 | 151 | 152 | 890,000 | 1,520 |
| 2005-11-29 | 154 | 155 | 151 | 151 | 1,131,000 | 1,510 |
| 2005-11-28 | 152 | 155 | 152 | 153 | 953,000 | 1,530 |
| 2005-11-25 | 155 | 155 | 152 | 152 | 743,000 | 1,520 |
| 2005-11-24 | 155 | 157 | 153 | 155 | 973,000 | 1,550 |
| 2005-11-22 | 156 | 156 | 153 | 153 | 849,000 | 1,530 |
| 2005-11-21 | 155 | 157 | 153 | 154 | 2,102,000 | 1,540 |
| 2005-11-18 | 159 | 160 | 157 | 159 | 905,000 | 1,590 |
| 2005-11-17 | 160 | 163 | 158 | 159 | 1,092,000 | 1,590 |
| 2005-11-16 | 158 | 161 | 156 | 160 | 912,000 | 1,600 |
| 2005-11-15 | 163 | 163 | 158 | 158 | 926,000 | 1,580 |
| 2005-11-14 | 166 | 171 | 160 | 163 | 2,565,000 | 1,630 |
| 2005-11-11 | 163 | 166 | 163 | 163 | 1,116,000 | 1,630 |
| 2005-11-10 | 173 | 175 | 162 | 166 | 2,336,000 | 1,660 |
| 2005-11-09 | 176 | 176 | 171 | 172 | 2,069,000 | 1,720 |
| 2005-11-08 | 178 | 180 | 172 | 176 | 7,379,000 | 1,760 |
| 2005-11-07 | 166 | 174 | 163 | 168 | 6,601,000 | 1,680 |
| 2005-11-04 | 161 | 163 | 160 | 161 | 1,618,000 | 1,610 |
| 2005-11-02 | 157 | 160 | 156 | 159 | 1,702,000 | 1,590 |
| 2005-11-01 | 157 | 158 | 154 | 155 | 892,000 | 1,550 |
| 2005-10-31 | 159 | 162 | 154 | 154 | 3,527,000 | 1,540 |
| 2005-10-28 | 151 | 165 | 150 | 164 | 7,713,000 | 1,640 |
| 2005-10-27 | 153 | 153 | 150 | 150 | 645,000 | 1,500 |
| 2005-10-26 | 152 | 153 | 151 | 153 | 212,000 | 1,530 |
| 2005-10-25 | 152 | 153 | 151 | 153 | 356,000 | 1,530 |
| 2005-10-24 | 152 | 153 | 150 | 153 | 278,000 | 1,530 |
| 2005-10-21 | 150 | 151 | 149 | 150 | 224,000 | 1,500 |
| 2005-10-20 | 151 | 152 | 150 | 152 | 306,000 | 1,520 |
| 2005-10-19 | 153 | 153 | 151 | 151 | 313,000 | 1,510 |
| 2005-10-18 | 153 | 154 | 152 | 153 | 197,000 | 1,530 |
| 2005-10-17 | 154 | 154 | 152 | 153 | 220,000 | 1,530 |
| 2005-10-14 | 153 | 155 | 152 | 152 | 326,000 | 1,520 |
| 2005-10-13 | 156 | 156 | 153 | 155 | 342,000 | 1,550 |
| 2005-10-12 | 155 | 157 | 154 | 156 | 861,000 | 1,560 |
| 2005-10-11 | 153 | 155 | 152 | 154 | 380,000 | 1,540 |
| 2005-10-07 | 151 | 154 | 151 | 154 | 241,000 | 1,540 |
| 2005-10-06 | 153 | 154 | 151 | 151 | 349,000 | 1,510 |
| 2005-10-05 | 156 | 156 | 154 | 155 | 331,000 | 1,550 |
| 2005-10-04 | 153 | 156 | 153 | 155 | 431,000 | 1,550 |
| 2005-10-03 | 154 | 155 | 153 | 153 | 245,000 | 1,530 |
| 2005-09-30 | 155 | 156 | 153 | 154 | 583,000 | 1,540 |
| 2005-09-29 | 158 | 158 | 154 | 154 | 536,000 | 1,540 |
| 2005-09-28 | 158 | 158 | 152 | 157 | 871,000 | 1,570 |
| 2005-09-27 | 159 | 162 | 157 | 157 | 1,260,000 | 1,570 |
| 2005-09-26 | 155 | 159 | 155 | 156 | 655,000 | 1,560 |
| 2005-09-22 | 157 | 157 | 155 | 156 | 398,000 | 1,560 |
| 2005-09-21 | 163 | 164 | 157 | 157 | 2,057,000 | 1,570 |
| 2005-09-20 | 157 | 164 | 157 | 164 | 1,980,000 | 1,640 |
| 2005-09-16 | 159 | 160 | 155 | 157 | 1,327,000 | 1,570 |
| 2005-09-15 | 150 | 159 | 150 | 158 | 1,906,000 | 1,580 |
| 2005-09-14 | 148 | 151 | 148 | 150 | 386,000 | 1,500 |
| 2005-09-13 | 152 | 152 | 149 | 150 | 456,000 | 1,500 |
| 2005-09-12 | 150 | 153 | 150 | 152 | 444,000 | 1,520 |
| 2005-09-09 | 149 | 150 | 147 | 150 | 626,000 | 1,500 |
| 2005-09-08 | 152 | 153 | 150 | 150 | 590,000 | 1,500 |
| 2005-09-07 | 154 | 154 | 151 | 153 | 481,000 | 1,530 |
| 2005-09-06 | 155 | 155 | 153 | 153 | 517,000 | 1,530 |
| 2005-09-05 | 153 | 155 | 150 | 154 | 689,000 | 1,540 |
| 2005-09-02 | 155 | 155 | 152 | 153 | 703,000 | 1,530 |
| 2005-09-01 | 156 | 157 | 153 | 155 | 569,000 | 1,550 |
| 2005-08-31 | 155 | 156 | 154 | 155 | 320,000 | 1,550 |
| 2005-08-30 | 157 | 157 | 154 | 154 | 270,000 | 1,540 |
| 2005-08-29 | 157 | 157 | 154 | 154 | 451,000 | 1,540 |
| 2005-08-26 | 158 | 158 | 156 | 156 | 538,000 | 1,560 |
| 2005-08-25 | 158 | 159 | 156 | 156 | 414,000 | 1,560 |
| 2005-08-24 | 156 | 159 | 155 | 159 | 788,000 | 1,590 |
| 2005-08-23 | 157 | 158 | 155 | 156 | 498,000 | 1,560 |
| 2005-08-22 | 158 | 158 | 155 | 157 | 296,000 | 1,570 |
| 2005-08-19 | 159 | 160 | 155 | 157 | 484,000 | 1,570 |
| 2005-08-18 | 160 | 162 | 159 | 159 | 459,000 | 1,590 |
| 2005-08-17 | 158 | 163 | 157 | 158 | 1,431,000 | 1,580 |
| 2005-08-16 | 155 | 158 | 154 | 157 | 858,000 | 1,570 |
| 2005-08-15 | 153 | 154 | 151 | 154 | 252,000 | 1,540 |
| 2005-08-12 | 153 | 155 | 152 | 152 | 936,000 | 1,520 |
| 2005-08-11 | 157 | 158 | 153 | 157 | 527,000 | 1,570 |
| 2005-08-10 | 156 | 158 | 154 | 156 | 649,000 | 1,560 |
| 2005-08-09 | 152 | 155 | 150 | 154 | 634,000 | 1,540 |
| 2005-08-08 | 145 | 148 | 142 | 148 | 950,000 | 1,480 |
| 2005-08-05 | 155 | 157 | 146 | 148 | 1,113,000 | 1,480 |
| 2005-08-04 | 158 | 159 | 151 | 154 | 1,985,000 | 1,540 |
| 2005-08-03 | 169 | 175 | 160 | 161 | 15,837,000 | 1,610 |
| 2005-08-02 | 164 | 165 | 159 | 161 | 1,489,000 | 1,610 |
| 2005-08-01 | 158 | 160 | 153 | 160 | 821,000 | 1,600 |
| 2005-07-29 | 158 | 160 | 151 | 155 | 1,226,000 | 1,550 |
| 2005-07-28 | 166 | 166 | 157 | 158 | 1,872,000 | 1,580 |
| 2005-07-27 | 157 | 170 | 157 | 161 | 6,598,000 | 1,610 |
| 2005-07-26 | 160 | 162 | 154 | 155 | 2,918,000 | 1,550 |
| 2005-07-25 | 146 | 165 | 146 | 163 | 11,002,000 | 1,630 |
| 2005-07-22 | 143 | 144 | 141 | 143 | 499,000 | 1,430 |
| 2005-07-21 | 143 | 146 | 142 | 142 | 1,120,000 | 1,420 |
| 2005-07-20 | 138 | 147 | 137 | 142 | 3,177,000 | 1,420 |
| 2005-07-19 | 138 | 139 | 136 | 138 | 227,000 | 1,380 |
| 2005-07-15 | 140 | 140 | 136 | 138 | 428,000 | 1,380 |
| 2005-07-14 | 134 | 140 | 134 | 139 | 1,042,000 | 1,390 |
| 2005-07-13 | 135 | 135 | 133 | 133 | 246,000 | 1,330 |
| 2005-07-12 | 137 | 138 | 134 | 134 | 516,000 | 1,340 |
| 2005-07-11 | 135 | 138 | 135 | 137 | 426,000 | 1,370 |
| 2005-07-08 | 135 | 136 | 134 | 134 | 394,000 | 1,340 |
| 2005-07-07 | 138 | 140 | 134 | 134 | 674,000 | 1,340 |
| 2005-07-06 | 140 | 141 | 138 | 139 | 207,000 | 1,390 |
| 2005-07-05 | 140 | 141 | 139 | 141 | 324,000 | 1,410 |
| 2005-07-04 | 138 | 140 | 136 | 139 | 374,000 | 1,390 |
| 2005-07-01 | 138 | 140 | 137 | 138 | 241,000 | 1,380 |
| 2005-06-30 | 140 | 142 | 139 | 139 | 425,000 | 1,390 |
| 2005-06-29 | 146 | 146 | 139 | 142 | 1,017,000 | 1,420 |
| 2005-06-28 | 147 | 151 | 144 | 146 | 3,012,000 | 1,460 |
| 2005-06-27 | 132 | 143 | 132 | 143 | 1,439,000 | 1,430 |
| 2005-06-24 | 133 | 134 | 131 | 134 | 336,000 | 1,340 |
| 2005-06-23 | 134 | 136 | 133 | 133 | 258,000 | 1,330 |
| 2005-06-22 | 136 | 139 | 135 | 135 | 804,000 | 1,350 |
| 2005-06-21 | 131 | 136 | 131 | 136 | 1,278,000 | 1,360 |
| 2005-06-20 | 130 | 133 | 130 | 130 | 200,000 | 1,300 |
| 2005-06-17 | 130 | 131 | 128 | 130 | 388,000 | 1,300 |
| 2005-06-16 | 130 | 131 | 129 | 129 | 270,000 | 1,290 |
| 2005-06-15 | 132 | 132 | 127 | 129 | 700,000 | 1,290 |
| 2005-06-14 | 133 | 133 | 131 | 131 | 143,000 | 1,310 |
| 2005-06-13 | 129 | 133 | 128 | 133 | 517,000 | 1,330 |
| 2005-06-10 | 129 | 130 | 128 | 129 | 175,000 | 1,290 |
| 2005-06-09 | 129 | 133 | 128 | 130 | 587,000 | 1,300 |
| 2005-06-08 | 130 | 130 | 128 | 130 | 321,000 | 1,300 |
| 2005-06-07 | 132 | 132 | 125 | 130 | 564,000 | 1,300 |
| 2005-06-06 | 133 | 133 | 129 | 131 | 404,000 | 1,310 |
| 2005-06-03 | 135 | 135 | 129 | 132 | 563,000 | 1,320 |
| 2005-06-02 | 138 | 140 | 135 | 135 | 1,154,000 | 1,350 |
| 2005-06-01 | 127 | 138 | 126 | 138 | 3,583,000 | 1,380 |
| 2005-05-31 | 119 | 126 | 118 | 122 | 1,233,000 | 1,220 |
| 2005-05-30 | 119 | 120 | 117 | 118 | 430,000 | 1,180 |
| 2005-05-27 | 125 | 126 | 118 | 119 | 697,000 | 1,190 |
| 2005-05-26 | 121 | 123 | 115 | 123 | 962,000 | 1,230 |
| 2005-05-25 | 127 | 127 | 122 | 124 | 410,000 | 1,240 |
| 2005-05-24 | 133 | 134 | 124 | 127 | 914,000 | 1,270 |
| 2005-05-23 | 130 | 135 | 130 | 134 | 561,000 | 1,340 |
| 2005-05-20 | 137 | 139 | 137 | 138 | 232,000 | 1,380 |
| 2005-05-19 | 138 | 138 | 135 | 136 | 379,000 | 1,360 |
| 2005-05-18 | 136 | 137 | 133 | 134 | 288,000 | 1,340 |
| 2005-05-17 | 140 | 142 | 134 | 138 | 481,000 | 1,380 |
| 2005-05-16 | 144 | 144 | 140 | 141 | 237,000 | 1,410 |
| 2005-05-13 | 148 | 149 | 144 | 144 | 171,000 | 1,440 |
| 2005-05-12 | 152 | 152 | 146 | 148 | 229,000 | 1,480 |
| 2005-05-11 | 150 | 152 | 148 | 151 | 264,000 | 1,510 |
| 2005-05-10 | 152 | 152 | 149 | 151 | 429,000 | 1,510 |
| 2005-05-09 | 145 | 148 | 144 | 148 | 334,000 | 1,480 |
| 2005-05-06 | 142 | 144 | 142 | 144 | 164,000 | 1,440 |
| 2005-05-02 | 140 | 142 | 138 | 142 | 179,000 | 1,420 |
| 2005-04-28 | 141 | 141 | 139 | 139 | 249,000 | 1,390 |
| 2005-04-27 | 141 | 142 | 140 | 141 | 289,000 | 1,410 |
| 2005-04-26 | 143 | 144 | 141 | 141 | 186,000 | 1,410 |
| 2005-04-25 | 143 | 144 | 141 | 142 | 259,000 | 1,420 |
| 2005-04-22 | 147 | 147 | 141 | 142 | 381,000 | 1,420 |
| 2005-04-21 | 140 | 143 | 136 | 143 | 444,000 | 1,430 |
| 2005-04-20 | 142 | 147 | 142 | 143 | 565,000 | 1,430 |
| 2005-04-19 | 142 | 147 | 142 | 146 | 594,000 | 1,460 |
| 2005-04-18 | 142 | 146 | 138 | 139 | 993,000 | 1,390 |
| 2005-04-15 | 153 | 154 | 152 | 153 | 279,000 | 1,530 |
| 2005-04-14 | 156 | 157 | 153 | 156 | 589,000 | 1,560 |
| 2005-04-13 | 158 | 160 | 158 | 158 | 244,000 | 1,580 |
| 2005-04-12 | 160 | 161 | 158 | 159 | 143,000 | 1,590 |
| 2005-04-11 | 160 | 161 | 158 | 160 | 438,000 | 1,600 |
| 2005-04-08 | 160 | 161 | 159 | 160 | 275,000 | 1,600 |
| 2005-04-07 | 161 | 161 | 159 | 159 | 239,000 | 1,590 |
| 2005-04-06 | 161 | 161 | 159 | 160 | 290,000 | 1,600 |
| 2005-04-05 | 159 | 161 | 158 | 160 | 221,000 | 1,600 |
| 2005-04-04 | 162 | 162 | 157 | 158 | 409,000 | 1,580 |
| 2005-04-01 | 159 | 163 | 159 | 161 | 380,000 | 1,610 |
| 2005-03-31 | 159 | 160 | 157 | 159 | 334,000 | 1,590 |
| 2005-03-30 | 160 | 160 | 156 | 157 | 722,000 | 1,570 |
| 2005-03-29 | 163 | 164 | 161 | 161 | 294,000 | 1,610 |
| 2005-03-28 | 163 | 166 | 161 | 164 | 176,000 | 1,640 |
| 2005-03-25 | 167 | 167 | 160 | 163 | 719,000 | 1,630 |
| 2005-03-24 | 169 | 169 | 166 | 167 | 311,000 | 1,670 |
| 2005-03-23 | 170 | 171 | 167 | 167 | 662,000 | 1,670 |
| 2005-03-22 | 167 | 171 | 167 | 171 | 1,236,000 | 1,710 |
| 2005-03-18 | 167 | 167 | 166 | 166 | 486,000 | 1,660 |
| 2005-03-17 | 168 | 168 | 166 | 168 | 588,000 | 1,680 |
| 2005-03-16 | 165 | 167 | 163 | 166 | 814,000 | 1,660 |
| 2005-03-15 | 168 | 170 | 166 | 166 | 658,000 | 1,660 |
| 2005-03-14 | 170 | 171 | 168 | 168 | 592,000 | 1,680 |
| 2005-03-11 | 171 | 171 | 168 | 170 | 603,000 | 1,700 |
| 2005-03-10 | 173 | 174 | 172 | 173 | 622,000 | 1,730 |
| 2005-03-09 | 175 | 176 | 172 | 174 | 1,439,000 | 1,740 |
| 2005-03-08 | 166 | 178 | 166 | 176 | 5,413,000 | 1,760 |
| 2005-03-07 | 165 | 167 | 165 | 166 | 837,000 | 1,660 |
| 2005-03-04 | 167 | 167 | 164 | 165 | 937,000 | 1,650 |
| 2005-03-03 | 165 | 166 | 164 | 166 | 670,000 | 1,660 |
| 2005-03-02 | 163 | 167 | 163 | 165 | 1,125,000 | 1,650 |
| 2005-03-01 | 163 | 165 | 162 | 162 | 538,000 | 1,620 |
| 2005-02-28 | 162 | 164 | 161 | 162 | 492,000 | 1,620 |
| 2005-02-25 | 164 | 165 | 159 | 162 | 998,000 | 1,620 |
| 2005-02-24 | 166 | 166 | 163 | 163 | 432,000 | 1,630 |
| 2005-02-23 | 163 | 166 | 163 | 166 | 374,000 | 1,660 |
| 2005-02-22 | 168 | 168 | 163 | 163 | 1,237,000 | 1,630 |
| 2005-02-21 | 164 | 169 | 164 | 169 | 1,056,000 | 1,690 |
| 2005-02-18 | 164 | 165 | 163 | 164 | 929,000 | 1,640 |
| 2005-02-17 | 162 | 164 | 161 | 163 | 1,010,000 | 1,630 |
| 2005-02-16 | 162 | 164 | 160 | 161 | 1,479,000 | 1,610 |
| 2005-02-15 | 155 | 162 | 152 | 158 | 4,473,000 | 1,580 |
| 2005-02-14 | 180 | 180 | 174 | 175 | 1,463,000 | 1,750 |
| 2005-02-10 | 173 | 179 | 172 | 178 | 970,000 | 1,780 |
| 2005-02-09 | 176 | 176 | 173 | 173 | 441,000 | 1,730 |
| 2005-02-08 | 178 | 178 | 175 | 176 | 402,000 | 1,760 |
| 2005-02-07 | 177 | 179 | 174 | 178 | 1,257,000 | 1,780 |
| 2005-02-04 | 176 | 179 | 172 | 174 | 2,481,000 | 1,740 |
| 2005-02-03 | 171 | 173 | 169 | 173 | 780,000 | 1,730 |
| 2005-02-02 | 167 | 171 | 167 | 171 | 438,000 | 1,710 |
| 2005-02-01 | 170 | 170 | 167 | 169 | 433,000 | 1,690 |
| 2005-01-31 | 170 | 171 | 168 | 169 | 404,000 | 1,690 |
| 2005-01-28 | 170 | 171 | 169 | 170 | 258,000 | 1,700 |
| 2005-01-27 | 172 | 172 | 169 | 171 | 385,000 | 1,710 |
| 2005-01-26 | 173 | 173 | 171 | 173 | 359,000 | 1,730 |
| 2005-01-25 | 174 | 174 | 171 | 173 | 365,000 | 1,730 |
| 2005-01-24 | 175 | 176 | 171 | 173 | 973,000 | 1,730 |
| 2005-01-21 | 167 | 174 | 167 | 173 | 715,000 | 1,730 |
| 2005-01-20 | 171 | 171 | 167 | 168 | 713,000 | 1,680 |
| 2005-01-19 | 175 | 175 | 172 | 172 | 722,000 | 1,720 |
| 2005-01-18 | 178 | 179 | 174 | 174 | 609,000 | 1,740 |
| 2005-01-17 | 176 | 179 | 175 | 177 | 1,510,000 | 1,770 |
| 2005-01-14 | 173 | 176 | 171 | 173 | 1,742,000 | 1,730 |
| 2005-01-13 | 178 | 184 | 175 | 176 | 4,765,000 | 1,760 |
| 2005-01-12 | 171 | 179 | 170 | 178 | 2,987,000 | 1,780 |
| 2005-01-11 | 170 | 172 | 169 | 172 | 914,000 | 1,720 |
| 2005-01-07 | 171 | 171 | 167 | 168 | 1,536,000 | 1,680 |
| 2005-01-06 | 170 | 171 | 166 | 171 | 1,516,000 | 1,710 |
| 2005-01-05 | 173 | 173 | 168 | 169 | 1,445,000 | 1,690 |
| 2005-01-04 | 166 | 172 | 162 | 172 | 1,374,000 | 1,720 |
分割・併合履歴 ： [2011-07-27]1株→0.1株
