6334 明治機械(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 86 | 89 | 86 | 87 | 153,000 | 870 |
| 2006-12-28 | 89 | 89 | 87 | 88 | 92,000 | 880 |
| 2006-12-27 | 89 | 91 | 88 | 89 | 219,000 | 890 |
| 2006-12-26 | 85 | 91 | 85 | 91 | 428,000 | 910 |
| 2006-12-25 | 90 | 91 | 86 | 87 | 660,000 | 870 |
| 2006-12-22 | 92 | 93 | 90 | 90 | 476,000 | 900 |
| 2006-12-21 | 93 | 94 | 92 | 92 | 372,000 | 920 |
| 2006-12-20 | 92 | 94 | 92 | 93 | 258,000 | 930 |
| 2006-12-19 | 95 | 95 | 93 | 93 | 372,000 | 930 |
| 2006-12-18 | 96 | 97 | 93 | 97 | 311,000 | 970 |
| 2006-12-15 | 97 | 97 | 95 | 96 | 272,000 | 960 |
| 2006-12-14 | 96 | 97 | 94 | 97 | 455,000 | 970 |
| 2006-12-13 | 93 | 97 | 93 | 97 | 504,000 | 970 |
| 2006-12-12 | 98 | 98 | 92 | 93 | 379,000 | 930 |
| 2006-12-11 | 99 | 99 | 95 | 95 | 871,000 | 950 |
| 2006-12-08 | 92 | 100 | 92 | 99 | 1,476,000 | 990 |
| 2006-12-07 | 91 | 93 | 90 | 92 | 170,000 | 920 |
| 2006-12-06 | 89 | 93 | 89 | 92 | 467,000 | 920 |
| 2006-12-05 | 90 | 91 | 87 | 88 | 196,000 | 880 |
| 2006-12-04 | 89 | 91 | 88 | 90 | 163,000 | 900 |
| 2006-12-01 | 91 | 91 | 88 | 89 | 331,000 | 890 |
| 2006-11-30 | 93 | 94 | 90 | 91 | 297,000 | 910 |
| 2006-11-29 | 90 | 93 | 89 | 93 | 693,000 | 930 |
| 2006-11-28 | 88 | 90 | 87 | 89 | 331,000 | 890 |
| 2006-11-27 | 87 | 90 | 86 | 90 | 342,000 | 900 |
| 2006-11-24 | 85 | 87 | 83 | 87 | 584,000 | 870 |
| 2006-11-22 | 80 | 88 | 79 | 88 | 436,000 | 880 |
| 2006-11-21 | 78 | 81 | 77 | 79 | 542,000 | 790 |
| 2006-11-20 | 82 | 82 | 76 | 76 | 808,000 | 760 |
| 2006-11-17 | 88 | 89 | 80 | 83 | 704,000 | 830 |
| 2006-11-16 | 91 | 91 | 88 | 90 | 294,000 | 900 |
| 2006-11-15 | 93 | 93 | 91 | 91 | 150,000 | 910 |
| 2006-11-14 | 90 | 93 | 90 | 93 | 174,000 | 930 |
| 2006-11-13 | 94 | 95 | 86 | 92 | 291,000 | 920 |
| 2006-11-10 | 96 | 97 | 94 | 95 | 208,000 | 950 |
| 2006-11-09 | 97 | 97 | 96 | 97 | 79,000 | 970 |
| 2006-11-08 | 99 | 99 | 97 | 97 | 172,000 | 970 |
| 2006-11-07 | 100 | 100 | 99 | 99 | 70,000 | 990 |
| 2006-11-06 | 99 | 100 | 99 | 99 | 58,000 | 990 |
| 2006-11-02 | 99 | 100 | 98 | 100 | 79,000 | 1,000 |
| 2006-11-01 | 99 | 100 | 99 | 99 | 82,000 | 990 |
| 2006-10-31 | 99 | 100 | 98 | 99 | 108,000 | 990 |
| 2006-10-30 | 99 | 100 | 99 | 100 | 78,000 | 1,000 |
| 2006-10-27 | 102 | 102 | 100 | 101 | 232,000 | 1,010 |
| 2006-10-26 | 102 | 103 | 100 | 102 | 238,000 | 1,020 |
| 2006-10-25 | 102 | 103 | 101 | 101 | 236,000 | 1,010 |
| 2006-10-24 | 103 | 103 | 101 | 101 | 163,000 | 1,010 |
| 2006-10-23 | 102 | 103 | 101 | 102 | 109,000 | 1,020 |
| 2006-10-20 | 103 | 103 | 102 | 102 | 246,000 | 1,020 |
| 2006-10-19 | 101 | 103 | 101 | 102 | 346,000 | 1,020 |
| 2006-10-18 | 100 | 101 | 99 | 101 | 217,000 | 1,010 |
| 2006-10-17 | 100 | 100 | 99 | 99 | 173,000 | 990 |
| 2006-10-16 | 98 | 100 | 98 | 100 | 202,000 | 1,000 |
| 2006-10-13 | 98 | 100 | 97 | 99 | 214,000 | 990 |
| 2006-10-12 | 95 | 96 | 92 | 96 | 311,000 | 960 |
| 2006-10-11 | 99 | 99 | 95 | 95 | 384,000 | 950 |
| 2006-10-10 | 100 | 101 | 99 | 99 | 249,000 | 990 |
| 2006-10-06 | 101 | 102 | 100 | 101 | 117,000 | 1,010 |
| 2006-10-05 | 102 | 102 | 100 | 101 | 134,000 | 1,010 |
| 2006-10-04 | 103 | 103 | 101 | 102 | 354,000 | 1,020 |
| 2006-10-03 | 104 | 105 | 103 | 103 | 181,000 | 1,030 |
| 2006-10-02 | 101 | 106 | 101 | 104 | 678,000 | 1,040 |
| 2006-09-29 | 101 | 102 | 100 | 102 | 427,000 | 1,020 |
| 2006-09-28 | 99 | 101 | 99 | 101 | 222,000 | 1,010 |
| 2006-09-27 | 99 | 100 | 98 | 99 | 214,000 | 990 |
| 2006-09-26 | 99 | 99 | 97 | 99 | 198,000 | 990 |
| 2006-09-25 | 99 | 100 | 98 | 98 | 219,000 | 980 |
| 2006-09-22 | 99 | 100 | 99 | 100 | 222,000 | 1,000 |
| 2006-09-21 | 101 | 101 | 99 | 100 | 204,000 | 1,000 |
| 2006-09-20 | 101 | 101 | 99 | 99 | 230,000 | 990 |
| 2006-09-19 | 102 | 103 | 101 | 101 | 127,000 | 1,010 |
| 2006-09-15 | 102 | 103 | 101 | 103 | 191,000 | 1,030 |
| 2006-09-14 | 102 | 103 | 100 | 102 | 254,000 | 1,020 |
| 2006-09-13 | 104 | 105 | 101 | 101 | 318,000 | 1,010 |
| 2006-09-12 | 106 | 106 | 103 | 104 | 212,000 | 1,040 |
| 2006-09-11 | 109 | 109 | 106 | 106 | 314,000 | 1,060 |
| 2006-09-08 | 108 | 110 | 107 | 110 | 252,000 | 1,100 |
| 2006-09-07 | 110 | 110 | 108 | 109 | 128,000 | 1,090 |
| 2006-09-06 | 111 | 111 | 109 | 109 | 163,000 | 1,090 |
| 2006-09-05 | 111 | 112 | 110 | 111 | 237,000 | 1,110 |
| 2006-09-04 | 107 | 111 | 107 | 109 | 286,000 | 1,090 |
| 2006-09-01 | 107 | 108 | 106 | 107 | 551,000 | 1,070 |
| 2006-08-31 | 106 | 107 | 105 | 107 | 87,000 | 1,070 |
| 2006-08-30 | 106 | 108 | 105 | 105 | 315,000 | 1,050 |
| 2006-08-29 | 104 | 106 | 104 | 105 | 275,000 | 1,050 |
| 2006-08-28 | 108 | 108 | 104 | 104 | 243,000 | 1,040 |
| 2006-08-25 | 110 | 111 | 108 | 109 | 367,000 | 1,090 |
| 2006-08-24 | 112 | 112 | 110 | 111 | 296,000 | 1,110 |
| 2006-08-23 | 112 | 112 | 111 | 112 | 242,000 | 1,120 |
| 2006-08-22 | 113 | 113 | 110 | 111 | 510,000 | 1,110 |
| 2006-08-21 | 111 | 114 | 110 | 111 | 750,000 | 1,110 |
| 2006-08-18 | 112 | 112 | 109 | 110 | 354,000 | 1,100 |
| 2006-08-17 | 113 | 114 | 109 | 111 | 762,000 | 1,110 |
| 2006-08-16 | 113 | 114 | 111 | 113 | 618,000 | 1,130 |
| 2006-08-15 | 106 | 114 | 105 | 113 | 1,251,000 | 1,130 |
| 2006-08-14 | 104 | 107 | 104 | 106 | 280,000 | 1,060 |
| 2006-08-11 | 105 | 108 | 103 | 104 | 905,000 | 1,040 |
| 2006-08-10 | 114 | 118 | 109 | 112 | 1,846,000 | 1,120 |
| 2006-08-09 | 101 | 116 | 99 | 113 | 3,304,000 | 1,130 |
| 2006-08-08 | 99 | 100 | 98 | 100 | 273,000 | 1,000 |
| 2006-08-07 | 103 | 103 | 99 | 99 | 328,000 | 990 |
| 2006-08-04 | 102 | 102 | 101 | 101 | 187,000 | 1,010 |
| 2006-08-03 | 104 | 104 | 101 | 101 | 485,000 | 1,010 |
| 2006-08-02 | 102 | 103 | 100 | 102 | 275,000 | 1,020 |
| 2006-08-01 | 99 | 104 | 99 | 103 | 620,000 | 1,030 |
| 2006-07-31 | 100 | 101 | 99 | 100 | 308,000 | 1,000 |
| 2006-07-28 | 100 | 100 | 97 | 98 | 280,000 | 980 |
| 2006-07-27 | 98 | 100 | 96 | 100 | 345,000 | 1,000 |
| 2006-07-26 | 99 | 100 | 98 | 98 | 238,000 | 980 |
| 2006-07-25 | 102 | 103 | 98 | 99 | 178,000 | 990 |
| 2006-07-24 | 99 | 102 | 99 | 100 | 108,000 | 1,000 |
| 2006-07-21 | 100 | 102 | 100 | 102 | 206,000 | 1,020 |
| 2006-07-20 | 99 | 104 | 99 | 104 | 607,000 | 1,040 |
| 2006-07-19 | 97 | 99 | 96 | 96 | 478,000 | 960 |
| 2006-07-18 | 100 | 102 | 97 | 97 | 640,000 | 970 |
| 2006-07-14 | 102 | 104 | 102 | 103 | 256,000 | 1,030 |
| 2006-07-13 | 105 | 107 | 103 | 106 | 329,000 | 1,060 |
| 2006-07-12 | 108 | 113 | 106 | 106 | 231,000 | 1,060 |
| 2006-07-11 | 112 | 112 | 108 | 108 | 136,000 | 1,080 |
| 2006-07-10 | 110 | 113 | 107 | 113 | 528,000 | 1,130 |
| 2006-07-07 | 116 | 116 | 113 | 114 | 154,000 | 1,140 |
| 2006-07-06 | 115 | 116 | 114 | 115 | 289,000 | 1,150 |
| 2006-07-05 | 117 | 118 | 116 | 116 | 295,000 | 1,160 |
| 2006-07-04 | 118 | 118 | 117 | 117 | 182,000 | 1,170 |
| 2006-07-03 | 116 | 117 | 116 | 116 | 137,000 | 1,160 |
| 2006-06-30 | 118 | 119 | 115 | 116 | 247,000 | 1,160 |
| 2006-06-29 | 116 | 117 | 115 | 117 | 161,000 | 1,170 |
| 2006-06-28 | 117 | 117 | 112 | 115 | 595,000 | 1,150 |
| 2006-06-27 | 118 | 119 | 117 | 118 | 190,000 | 1,180 |
| 2006-06-26 | 118 | 119 | 117 | 119 | 146,000 | 1,190 |
| 2006-06-23 | 119 | 120 | 117 | 118 | 242,000 | 1,180 |
| 2006-06-22 | 119 | 119 | 117 | 118 | 453,000 | 1,180 |
| 2006-06-21 | 119 | 120 | 116 | 116 | 174,000 | 1,160 |
| 2006-06-20 | 120 | 121 | 118 | 118 | 337,000 | 1,180 |
| 2006-06-19 | 117 | 121 | 116 | 121 | 573,000 | 1,210 |
| 2006-06-16 | 121 | 122 | 116 | 116 | 895,000 | 1,160 |
| 2006-06-15 | 108 | 116 | 108 | 114 | 1,372,000 | 1,140 |
| 2006-06-14 | 103 | 109 | 101 | 105 | 767,000 | 1,050 |
| 2006-06-13 | 105 | 107 | 102 | 103 | 430,000 | 1,030 |
| 2006-06-12 | 101 | 107 | 101 | 107 | 568,000 | 1,070 |
| 2006-06-09 | 99 | 103 | 98 | 103 | 691,000 | 1,030 |
| 2006-06-08 | 99 | 100 | 96 | 98 | 990,000 | 980 |
| 2006-06-07 | 102 | 105 | 101 | 101 | 442,000 | 1,010 |
| 2006-06-06 | 103 | 107 | 102 | 103 | 395,000 | 1,030 |
| 2006-06-05 | 105 | 107 | 104 | 107 | 254,000 | 1,070 |
| 2006-06-02 | 105 | 108 | 97 | 107 | 1,059,000 | 1,070 |
| 2006-06-01 | 115 | 115 | 105 | 106 | 834,000 | 1,060 |
| 2006-05-31 | 113 | 114 | 111 | 113 | 514,000 | 1,130 |
| 2006-05-30 | 117 | 118 | 116 | 117 | 319,000 | 1,170 |
| 2006-05-29 | 119 | 122 | 116 | 117 | 584,000 | 1,170 |
| 2006-05-26 | 120 | 124 | 117 | 121 | 584,000 | 1,210 |
| 2006-05-25 | 117 | 119 | 116 | 119 | 355,000 | 1,190 |
| 2006-05-24 | 115 | 118 | 115 | 116 | 204,000 | 1,160 |
| 2006-05-23 | 116 | 117 | 114 | 114 | 259,000 | 1,140 |
| 2006-05-22 | 121 | 122 | 116 | 116 | 311,000 | 1,160 |
| 2006-05-19 | 112 | 117 | 110 | 116 | 429,000 | 1,160 |
| 2006-05-18 | 110 | 114 | 108 | 112 | 562,000 | 1,120 |
| 2006-05-17 | 114 | 118 | 113 | 115 | 471,000 | 1,150 |
| 2006-05-16 | 124 | 124 | 108 | 114 | 555,000 | 1,140 |
| 2006-05-15 | 122 | 127 | 122 | 122 | 539,000 | 1,220 |
| 2006-05-12 | 126 | 128 | 123 | 125 | 733,000 | 1,250 |
| 2006-05-11 | 130 | 131 | 126 | 127 | 368,000 | 1,270 |
| 2006-05-10 | 130 | 133 | 128 | 129 | 698,000 | 1,290 |
| 2006-05-09 | 131 | 132 | 130 | 130 | 276,000 | 1,300 |
| 2006-05-08 | 135 | 136 | 132 | 132 | 463,000 | 1,320 |
| 2006-05-02 | 135 | 135 | 133 | 134 | 263,000 | 1,340 |
| 2006-05-01 | 136 | 137 | 133 | 135 | 536,000 | 1,350 |
| 2006-04-28 | 135 | 136 | 132 | 135 | 737,000 | 1,350 |
| 2006-04-27 | 130 | 135 | 129 | 134 | 387,000 | 1,340 |
| 2006-04-26 | 126 | 133 | 126 | 129 | 757,000 | 1,290 |
| 2006-04-25 | 125 | 128 | 123 | 125 | 326,000 | 1,250 |
| 2006-04-24 | 133 | 133 | 125 | 125 | 475,000 | 1,250 |
| 2006-04-21 | 132 | 133 | 127 | 129 | 318,000 | 1,290 |
| 2006-04-20 | 132 | 133 | 130 | 131 | 227,000 | 1,310 |
| 2006-04-19 | 135 | 135 | 133 | 134 | 168,000 | 1,340 |
| 2006-04-18 | 132 | 134 | 131 | 134 | 175,000 | 1,340 |
| 2006-04-17 | 138 | 138 | 132 | 133 | 254,000 | 1,330 |
| 2006-04-14 | 136 | 139 | 136 | 138 | 215,000 | 1,380 |
| 2006-04-13 | 136 | 137 | 135 | 136 | 163,000 | 1,360 |
| 2006-04-12 | 139 | 139 | 135 | 135 | 218,000 | 1,350 |
| 2006-04-11 | 140 | 140 | 138 | 138 | 141,000 | 1,380 |
| 2006-04-10 | 137 | 139 | 137 | 139 | 162,000 | 1,390 |
| 2006-04-07 | 140 | 140 | 137 | 139 | 115,000 | 1,390 |
| 2006-04-06 | 142 | 143 | 140 | 140 | 240,000 | 1,400 |
| 2006-04-05 | 142 | 145 | 141 | 141 | 745,000 | 1,410 |
| 2006-04-04 | 138 | 143 | 137 | 140 | 1,255,000 | 1,400 |
| 2006-04-03 | 136 | 138 | 135 | 136 | 758,000 | 1,360 |
| 2006-03-31 | 135 | 136 | 133 | 135 | 274,000 | 1,350 |
| 2006-03-30 | 136 | 138 | 135 | 136 | 566,000 | 1,360 |
| 2006-03-29 | 135 | 137 | 133 | 134 | 1,579,000 | 1,340 |
| 2006-03-28 | 125 | 130 | 124 | 128 | 478,000 | 1,280 |
| 2006-03-27 | 128 | 128 | 125 | 125 | 263,000 | 1,250 |
| 2006-03-24 | 126 | 127 | 126 | 126 | 166,000 | 1,260 |
| 2006-03-23 | 128 | 129 | 125 | 127 | 232,000 | 1,270 |
| 2006-03-22 | 127 | 127 | 126 | 127 | 155,000 | 1,270 |
| 2006-03-20 | 126 | 127 | 125 | 126 | 217,000 | 1,260 |
| 2006-03-17 | 126 | 131 | 126 | 126 | 827,000 | 1,260 |
| 2006-03-16 | 127 | 128 | 125 | 127 | 227,000 | 1,270 |
| 2006-03-15 | 126 | 127 | 125 | 125 | 144,000 | 1,250 |
| 2006-03-14 | 127 | 128 | 126 | 126 | 236,000 | 1,260 |
| 2006-03-13 | 125 | 127 | 125 | 127 | 247,000 | 1,270 |
| 2006-03-10 | 121 | 125 | 121 | 124 | 159,000 | 1,240 |
| 2006-03-09 | 119 | 125 | 119 | 123 | 345,000 | 1,230 |
| 2006-03-08 | 118 | 119 | 117 | 118 | 141,000 | 1,180 |
| 2006-03-07 | 122 | 122 | 119 | 119 | 198,000 | 1,190 |
| 2006-03-06 | 119 | 120 | 118 | 120 | 138,000 | 1,200 |
| 2006-03-03 | 118 | 120 | 115 | 119 | 206,000 | 1,190 |
| 2006-03-02 | 124 | 124 | 119 | 119 | 314,000 | 1,190 |
| 2006-03-01 | 122 | 125 | 121 | 122 | 352,000 | 1,220 |
| 2006-02-28 | 128 | 130 | 124 | 126 | 355,000 | 1,260 |
| 2006-02-27 | 127 | 132 | 125 | 127 | 523,000 | 1,270 |
| 2006-02-24 | 124 | 126 | 123 | 126 | 546,000 | 1,260 |
| 2006-02-23 | 118 | 126 | 118 | 124 | 813,000 | 1,240 |
| 2006-02-22 | 115 | 118 | 110 | 117 | 785,000 | 1,170 |
| 2006-02-21 | 98 | 111 | 96 | 110 | 2,401,000 | 1,100 |
| 2006-02-20 | 116 | 116 | 95 | 98 | 1,658,000 | 980 |
| 2006-02-17 | 126 | 126 | 116 | 117 | 813,000 | 1,170 |
| 2006-02-16 | 126 | 126 | 122 | 125 | 246,000 | 1,250 |
| 2006-02-15 | 132 | 134 | 126 | 128 | 706,000 | 1,280 |
| 2006-02-14 | 121 | 129 | 116 | 127 | 2,021,000 | 1,270 |
| 2006-02-13 | 140 | 140 | 131 | 131 | 584,000 | 1,310 |
| 2006-02-10 | 144 | 144 | 139 | 140 | 478,000 | 1,400 |
| 2006-02-09 | 144 | 147 | 143 | 144 | 484,000 | 1,440 |
| 2006-02-08 | 145 | 146 | 142 | 142 | 722,000 | 1,420 |
| 2006-02-07 | 146 | 146 | 145 | 145 | 482,000 | 1,450 |
| 2006-02-06 | 147 | 147 | 145 | 146 | 385,000 | 1,460 |
| 2006-02-03 | 147 | 148 | 146 | 146 | 541,000 | 1,460 |
| 2006-02-02 | 148 | 150 | 146 | 148 | 970,000 | 1,480 |
| 2006-02-01 | 147 | 150 | 147 | 147 | 973,000 | 1,470 |
| 2006-01-31 | 145 | 153 | 145 | 150 | 1,745,000 | 1,500 |
| 2006-01-30 | 146 | 147 | 145 | 145 | 702,000 | 1,450 |
| 2006-01-27 | 149 | 149 | 145 | 146 | 455,000 | 1,460 |
| 2006-01-26 | 147 | 149 | 145 | 147 | 239,000 | 1,470 |
| 2006-01-25 | 145 | 148 | 144 | 145 | 933,000 | 1,450 |
| 2006-01-24 | 137 | 143 | 137 | 142 | 442,000 | 1,420 |
| 2006-01-23 | 138 | 143 | 135 | 137 | 649,000 | 1,370 |
| 2006-01-20 | 149 | 152 | 145 | 146 | 679,000 | 1,460 |
| 2006-01-19 | 133 | 150 | 132 | 149 | 841,000 | 1,490 |
| 2006-01-18 | 152 | 153 | 127 | 138 | 2,125,000 | 1,380 |
| 2006-01-17 | 160 | 160 | 155 | 155 | 839,000 | 1,550 |
| 2006-01-16 | 163 | 163 | 160 | 160 | 930,000 | 1,600 |
| 2006-01-13 | 158 | 162 | 157 | 159 | 1,520,000 | 1,590 |
| 2006-01-12 | 160 | 160 | 157 | 157 | 1,340,000 | 1,570 |
| 2006-01-11 | 165 | 165 | 158 | 161 | 2,191,000 | 1,610 |
| 2006-01-10 | 159 | 167 | 157 | 164 | 4,294,000 | 1,640 |
| 2006-01-06 | 152 | 160 | 152 | 155 | 4,249,000 | 1,550 |
| 2006-01-05 | 154 | 155 | 151 | 152 | 1,814,000 | 1,520 |
| 2006-01-04 | 155 | 156 | 154 | 154 | 361,000 | 1,540 |
分割・併合履歴 ： [2011-07-27]1株→0.1株
