6334 明治機械(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 49 | 49 | 48 | 49 | 50,000 | 490 |
| 2007-12-27 | 48 | 49 | 48 | 49 | 120,000 | 490 |
| 2007-12-26 | 49 | 50 | 48 | 48 | 227,000 | 480 |
| 2007-12-25 | 51 | 52 | 49 | 49 | 250,000 | 490 |
| 2007-12-21 | 51 | 51 | 50 | 51 | 261,000 | 510 |
| 2007-12-20 | 53 | 53 | 51 | 51 | 137,000 | 510 |
| 2007-12-19 | 53 | 53 | 52 | 53 | 288,000 | 530 |
| 2007-12-18 | 50 | 54 | 50 | 53 | 329,000 | 530 |
| 2007-12-17 | 52 | 53 | 51 | 52 | 286,000 | 520 |
| 2007-12-14 | 54 | 54 | 52 | 53 | 257,000 | 530 |
| 2007-12-13 | 55 | 56 | 54 | 54 | 252,000 | 540 |
| 2007-12-12 | 53 | 56 | 53 | 56 | 256,000 | 560 |
| 2007-12-11 | 55 | 57 | 54 | 56 | 379,000 | 560 |
| 2007-12-10 | 52 | 55 | 51 | 55 | 279,000 | 550 |
| 2007-12-07 | 53 | 53 | 51 | 52 | 565,000 | 520 |
| 2007-12-06 | 49 | 52 | 49 | 51 | 348,000 | 510 |
| 2007-12-05 | 50 | 50 | 48 | 48 | 91,000 | 480 |
| 2007-12-04 | 49 | 50 | 48 | 49 | 193,000 | 490 |
| 2007-12-03 | 50 | 50 | 48 | 49 | 316,000 | 490 |
| 2007-11-30 | 50 | 51 | 49 | 50 | 450,000 | 500 |
| 2007-11-29 | 50 | 51 | 49 | 50 | 191,000 | 500 |
| 2007-11-28 | 50 | 50 | 48 | 48 | 204,000 | 480 |
| 2007-11-27 | 47 | 47 | 46 | 47 | 111,000 | 470 |
| 2007-11-26 | 48 | 48 | 47 | 47 | 167,000 | 470 |
| 2007-11-22 | 47 | 49 | 46 | 49 | 498,000 | 490 |
| 2007-11-21 | 51 | 52 | 48 | 50 | 195,000 | 500 |
| 2007-11-20 | 51 | 51 | 48 | 51 | 195,000 | 510 |
| 2007-11-19 | 54 | 54 | 51 | 52 | 198,000 | 520 |
| 2007-11-16 | 56 | 56 | 53 | 54 | 376,000 | 540 |
| 2007-11-15 | 57 | 57 | 56 | 56 | 89,000 | 560 |
| 2007-11-14 | 59 | 59 | 55 | 56 | 313,000 | 560 |
| 2007-11-13 | 57 | 59 | 57 | 57 | 262,000 | 570 |
| 2007-11-12 | 57 | 57 | 56 | 56 | 87,000 | 560 |
| 2007-11-09 | 59 | 60 | 58 | 58 | 99,000 | 580 |
| 2007-11-08 | 61 | 61 | 58 | 59 | 242,000 | 590 |
| 2007-11-07 | 62 | 62 | 61 | 61 | 70,000 | 610 |
| 2007-11-06 | 61 | 63 | 61 | 62 | 134,000 | 620 |
| 2007-11-05 | 62 | 62 | 61 | 62 | 105,000 | 620 |
| 2007-11-02 | 62 | 63 | 61 | 63 | 129,000 | 630 |
| 2007-11-01 | 65 | 65 | 63 | 63 | 66,000 | 630 |
| 2007-10-31 | 64 | 66 | 63 | 64 | 325,000 | 640 |
| 2007-10-30 | 61 | 65 | 60 | 63 | 245,000 | 630 |
| 2007-10-29 | 60 | 62 | 60 | 61 | 97,000 | 610 |
| 2007-10-26 | 60 | 61 | 60 | 61 | 126,000 | 610 |
| 2007-10-25 | 61 | 62 | 61 | 61 | 68,000 | 610 |
| 2007-10-24 | 62 | 63 | 60 | 61 | 218,000 | 610 |
| 2007-10-23 | 62 | 63 | 61 | 62 | 87,000 | 620 |
| 2007-10-22 | 59 | 63 | 59 | 61 | 165,000 | 610 |
| 2007-10-19 | 64 | 65 | 63 | 64 | 191,000 | 640 |
| 2007-10-18 | 63 | 65 | 63 | 64 | 144,000 | 640 |
| 2007-10-17 | 67 | 67 | 64 | 64 | 156,000 | 640 |
| 2007-10-16 | 68 | 68 | 65 | 67 | 149,000 | 670 |
| 2007-10-15 | 67 | 69 | 67 | 68 | 281,000 | 680 |
| 2007-10-12 | 64 | 66 | 63 | 66 | 138,000 | 660 |
| 2007-10-11 | 65 | 66 | 64 | 65 | 66,000 | 650 |
| 2007-10-10 | 65 | 66 | 64 | 65 | 125,000 | 650 |
| 2007-10-09 | 63 | 65 | 63 | 65 | 213,000 | 650 |
| 2007-10-05 | 62 | 63 | 62 | 63 | 146,000 | 630 |
| 2007-10-04 | 63 | 64 | 61 | 61 | 188,000 | 610 |
| 2007-10-03 | 61 | 64 | 61 | 62 | 325,000 | 620 |
| 2007-10-02 | 61 | 62 | 60 | 61 | 141,000 | 610 |
| 2007-10-01 | 61 | 62 | 60 | 61 | 58,000 | 610 |
| 2007-09-28 | 62 | 64 | 61 | 62 | 263,000 | 620 |
| 2007-09-27 | 61 | 62 | 60 | 61 | 127,000 | 610 |
| 2007-09-26 | 56 | 60 | 56 | 60 | 157,000 | 600 |
| 2007-09-25 | 59 | 60 | 56 | 57 | 222,000 | 570 |
| 2007-09-21 | 61 | 61 | 59 | 60 | 22,000 | 600 |
| 2007-09-20 | 59 | 60 | 58 | 59 | 138,000 | 590 |
| 2007-09-19 | 58 | 61 | 55 | 58 | 356,000 | 580 |
| 2007-09-18 | 57 | 58 | 57 | 58 | 135,000 | 580 |
| 2007-09-14 | 57 | 58 | 56 | 57 | 239,000 | 570 |
| 2007-09-13 | 58 | 59 | 57 | 58 | 202,000 | 580 |
| 2007-09-12 | 62 | 62 | 57 | 59 | 209,000 | 590 |
| 2007-09-11 | 62 | 62 | 59 | 60 | 212,000 | 600 |
| 2007-09-10 | 63 | 63 | 61 | 62 | 78,000 | 620 |
| 2007-09-07 | 64 | 65 | 64 | 64 | 35,000 | 640 |
| 2007-09-06 | 65 | 65 | 63 | 64 | 160,000 | 640 |
| 2007-09-05 | 67 | 68 | 65 | 65 | 145,000 | 650 |
| 2007-09-04 | 67 | 68 | 67 | 68 | 63,000 | 680 |
| 2007-09-03 | 67 | 69 | 67 | 68 | 108,000 | 680 |
| 2007-08-31 | 66 | 68 | 66 | 66 | 254,000 | 660 |
| 2007-08-30 | 68 | 68 | 67 | 67 | 106,000 | 670 |
| 2007-08-29 | 66 | 67 | 65 | 67 | 178,000 | 670 |
| 2007-08-28 | 66 | 67 | 66 | 67 | 99,000 | 670 |
| 2007-08-27 | 68 | 68 | 66 | 67 | 203,000 | 670 |
| 2007-08-24 | 69 | 70 | 67 | 67 | 155,000 | 670 |
| 2007-08-23 | 66 | 70 | 66 | 69 | 344,000 | 690 |
| 2007-08-22 | 62 | 67 | 62 | 65 | 310,000 | 650 |
| 2007-08-21 | 63 | 64 | 60 | 62 | 241,000 | 620 |
| 2007-08-20 | 64 | 65 | 59 | 62 | 1,431,000 | 620 |
| 2007-08-17 | 66 | 72 | 63 | 65 | 407,000 | 650 |
| 2007-08-16 | 71 | 71 | 69 | 69 | 399,000 | 690 |
| 2007-08-15 | 73 | 74 | 72 | 72 | 225,000 | 720 |
| 2007-08-14 | 74 | 74 | 72 | 74 | 216,000 | 740 |
| 2007-08-13 | 76 | 76 | 74 | 74 | 98,000 | 740 |
| 2007-08-10 | 75 | 76 | 74 | 75 | 262,000 | 750 |
| 2007-08-09 | 76 | 79 | 76 | 77 | 142,000 | 770 |
| 2007-08-08 | 79 | 79 | 76 | 77 | 189,000 | 770 |
| 2007-08-07 | 80 | 81 | 78 | 79 | 81,000 | 790 |
| 2007-08-06 | 78 | 79 | 77 | 79 | 124,000 | 790 |
| 2007-08-03 | 79 | 80 | 79 | 80 | 58,000 | 800 |
| 2007-08-02 | 81 | 81 | 79 | 79 | 121,000 | 790 |
| 2007-08-01 | 79 | 84 | 79 | 81 | 710,000 | 810 |
| 2007-07-31 | 80 | 80 | 79 | 80 | 84,000 | 800 |
| 2007-07-30 | 77 | 80 | 76 | 80 | 92,000 | 800 |
| 2007-07-27 | 78 | 79 | 78 | 78 | 140,000 | 780 |
| 2007-07-26 | 81 | 81 | 80 | 80 | 153,000 | 800 |
| 2007-07-25 | 79 | 81 | 79 | 81 | 72,000 | 810 |
| 2007-07-24 | 79 | 80 | 78 | 79 | 252,000 | 790 |
| 2007-07-23 | 78 | 80 | 77 | 79 | 244,000 | 790 |
| 2007-07-20 | 81 | 82 | 80 | 80 | 119,000 | 800 |
| 2007-07-19 | 82 | 82 | 81 | 81 | 219,000 | 810 |
| 2007-07-18 | 83 | 84 | 82 | 84 | 138,000 | 840 |
| 2007-07-17 | 85 | 85 | 83 | 84 | 81,000 | 840 |
| 2007-07-13 | 85 | 87 | 85 | 85 | 82,000 | 850 |
| 2007-07-12 | 85 | 87 | 85 | 85 | 124,000 | 850 |
| 2007-07-11 | 86 | 86 | 85 | 85 | 80,000 | 850 |
| 2007-07-10 | 88 | 88 | 86 | 87 | 78,000 | 870 |
| 2007-07-09 | 89 | 89 | 87 | 88 | 74,000 | 880 |
| 2007-07-06 | 89 | 89 | 88 | 89 | 233,000 | 890 |
| 2007-07-05 | 86 | 88 | 85 | 88 | 279,000 | 880 |
| 2007-07-04 | 85 | 85 | 84 | 85 | 90,000 | 850 |
| 2007-07-03 | 86 | 86 | 84 | 84 | 73,000 | 840 |
| 2007-07-02 | 84 | 86 | 83 | 86 | 83,000 | 860 |
| 2007-06-29 | 85 | 85 | 84 | 84 | 47,000 | 840 |
| 2007-06-28 | 83 | 85 | 82 | 84 | 135,000 | 840 |
| 2007-06-27 | 85 | 85 | 81 | 82 | 530,000 | 820 |
| 2007-06-26 | 88 | 88 | 85 | 86 | 178,000 | 860 |
| 2007-06-25 | 89 | 89 | 86 | 86 | 161,000 | 860 |
| 2007-06-22 | 90 | 91 | 88 | 89 | 164,000 | 890 |
| 2007-06-21 | 92 | 92 | 90 | 90 | 352,000 | 900 |
| 2007-06-20 | 91 | 93 | 91 | 92 | 474,000 | 920 |
| 2007-06-19 | 92 | 92 | 89 | 90 | 213,000 | 900 |
| 2007-06-18 | 94 | 94 | 91 | 92 | 738,000 | 920 |
| 2007-06-15 | 87 | 94 | 87 | 89 | 2,258,000 | 890 |
| 2007-06-14 | 88 | 88 | 86 | 86 | 170,000 | 860 |
| 2007-06-13 | 84 | 87 | 83 | 87 | 494,000 | 870 |
| 2007-06-12 | 83 | 86 | 83 | 86 | 451,000 | 860 |
| 2007-06-11 | 83 | 85 | 82 | 82 | 254,000 | 820 |
| 2007-06-08 | 83 | 84 | 81 | 82 | 455,000 | 820 |
| 2007-06-07 | 83 | 84 | 82 | 84 | 361,000 | 840 |
| 2007-06-06 | 80 | 84 | 79 | 83 | 451,000 | 830 |
| 2007-06-05 | 77 | 80 | 77 | 80 | 302,000 | 800 |
| 2007-06-04 | 78 | 79 | 77 | 77 | 116,000 | 770 |
| 2007-06-01 | 76 | 79 | 75 | 77 | 217,000 | 770 |
| 2007-05-31 | 76 | 77 | 76 | 76 | 59,000 | 760 |
| 2007-05-30 | 77 | 78 | 77 | 77 | 52,000 | 770 |
| 2007-05-29 | 78 | 79 | 77 | 77 | 94,000 | 770 |
| 2007-05-28 | 78 | 78 | 77 | 77 | 92,000 | 770 |
| 2007-05-25 | 78 | 79 | 77 | 79 | 101,000 | 790 |
| 2007-05-24 | 78 | 79 | 78 | 78 | 181,000 | 780 |
| 2007-05-23 | 76 | 79 | 76 | 77 | 168,000 | 770 |
| 2007-05-22 | 73 | 75 | 72 | 74 | 239,000 | 740 |
| 2007-05-21 | 75 | 75 | 73 | 74 | 345,000 | 740 |
| 2007-05-18 | 77 | 78 | 72 | 75 | 526,000 | 750 |
| 2007-05-17 | 80 | 80 | 78 | 78 | 189,000 | 780 |
| 2007-05-16 | 80 | 81 | 78 | 80 | 246,000 | 800 |
| 2007-05-15 | 82 | 82 | 79 | 79 | 219,000 | 790 |
| 2007-05-14 | 82 | 84 | 79 | 81 | 577,000 | 810 |
| 2007-05-11 | 86 | 86 | 85 | 85 | 128,000 | 850 |
| 2007-05-10 | 87 | 87 | 86 | 86 | 56,000 | 860 |
| 2007-05-09 | 86 | 87 | 85 | 87 | 98,000 | 870 |
| 2007-05-08 | 86 | 87 | 86 | 86 | 102,000 | 860 |
| 2007-05-07 | 84 | 86 | 84 | 85 | 110,000 | 850 |
| 2007-05-02 | 85 | 85 | 83 | 84 | 148,000 | 840 |
| 2007-05-01 | 85 | 86 | 85 | 85 | 32,000 | 850 |
| 2007-04-27 | 85 | 87 | 84 | 84 | 218,000 | 840 |
| 2007-04-26 | 85 | 85 | 84 | 84 | 147,000 | 840 |
| 2007-04-25 | 86 | 86 | 84 | 86 | 51,000 | 860 |
| 2007-04-24 | 82 | 88 | 82 | 86 | 258,000 | 860 |
| 2007-04-23 | 87 | 87 | 82 | 83 | 411,000 | 830 |
| 2007-04-20 | 86 | 87 | 86 | 87 | 95,000 | 870 |
| 2007-04-19 | 88 | 88 | 86 | 87 | 328,000 | 870 |
| 2007-04-18 | 88 | 89 | 88 | 88 | 86,000 | 880 |
| 2007-04-17 | 89 | 90 | 88 | 88 | 131,000 | 880 |
| 2007-04-16 | 91 | 91 | 89 | 90 | 146,000 | 900 |
| 2007-04-13 | 93 | 93 | 90 | 92 | 198,000 | 920 |
| 2007-04-12 | 91 | 93 | 90 | 93 | 445,000 | 930 |
| 2007-04-11 | 89 | 92 | 89 | 91 | 550,000 | 910 |
| 2007-04-10 | 88 | 89 | 88 | 89 | 93,000 | 890 |
| 2007-04-09 | 89 | 90 | 88 | 88 | 119,000 | 880 |
| 2007-04-06 | 89 | 90 | 88 | 89 | 251,000 | 890 |
| 2007-04-05 | 86 | 91 | 86 | 91 | 565,000 | 910 |
| 2007-04-04 | 87 | 88 | 86 | 86 | 180,000 | 860 |
| 2007-04-03 | 86 | 87 | 84 | 86 | 258,000 | 860 |
| 2007-04-02 | 87 | 88 | 85 | 86 | 380,000 | 860 |
| 2007-03-30 | 89 | 89 | 87 | 88 | 182,000 | 880 |
| 2007-03-29 | 88 | 89 | 87 | 88 | 263,000 | 880 |
| 2007-03-28 | 88 | 89 | 87 | 88 | 181,000 | 880 |
| 2007-03-27 | 88 | 89 | 88 | 89 | 192,000 | 890 |
| 2007-03-26 | 90 | 90 | 88 | 88 | 214,000 | 880 |
| 2007-03-23 | 90 | 90 | 88 | 88 | 255,000 | 880 |
| 2007-03-22 | 90 | 91 | 89 | 89 | 330,000 | 890 |
| 2007-03-20 | 90 | 90 | 89 | 90 | 91,000 | 900 |
| 2007-03-19 | 90 | 90 | 88 | 89 | 232,000 | 890 |
| 2007-03-16 | 92 | 92 | 90 | 90 | 429,000 | 900 |
| 2007-03-15 | 91 | 92 | 89 | 91 | 535,000 | 910 |
| 2007-03-14 | 91 | 92 | 90 | 90 | 256,000 | 900 |
| 2007-03-13 | 94 | 94 | 92 | 93 | 163,000 | 930 |
| 2007-03-12 | 93 | 94 | 92 | 94 | 286,000 | 940 |
| 2007-03-09 | 93 | 95 | 92 | 92 | 334,000 | 920 |
| 2007-03-08 | 91 | 93 | 90 | 92 | 332,000 | 920 |
| 2007-03-07 | 91 | 94 | 91 | 92 | 412,000 | 920 |
| 2007-03-06 | 87 | 91 | 87 | 91 | 398,000 | 910 |
| 2007-03-05 | 91 | 91 | 88 | 88 | 508,000 | 880 |
| 2007-03-02 | 93 | 93 | 91 | 93 | 302,000 | 930 |
| 2007-03-01 | 95 | 95 | 92 | 93 | 669,000 | 930 |
| 2007-02-28 | 91 | 95 | 88 | 94 | 957,000 | 940 |
| 2007-02-27 | 102 | 102 | 98 | 98 | 2,686,000 | 980 |
| 2007-02-26 | 94 | 99 | 94 | 98 | 1,691,000 | 980 |
| 2007-02-23 | 93 | 95 | 93 | 94 | 401,000 | 940 |
| 2007-02-22 | 92 | 94 | 91 | 93 | 605,000 | 930 |
| 2007-02-21 | 92 | 93 | 91 | 91 | 421,000 | 910 |
| 2007-02-20 | 93 | 93 | 91 | 92 | 231,000 | 920 |
| 2007-02-19 | 93 | 94 | 92 | 93 | 237,000 | 930 |
| 2007-02-16 | 92 | 93 | 91 | 92 | 305,000 | 920 |
| 2007-02-15 | 93 | 94 | 92 | 92 | 382,000 | 920 |
| 2007-02-14 | 95 | 95 | 92 | 93 | 1,052,000 | 930 |
| 2007-02-13 | 95 | 97 | 95 | 95 | 1,552,000 | 950 |
| 2007-02-09 | 92 | 95 | 90 | 95 | 488,000 | 950 |
| 2007-02-08 | 92 | 94 | 92 | 92 | 292,000 | 920 |
| 2007-02-07 | 92 | 92 | 91 | 91 | 557,000 | 910 |
| 2007-02-06 | 93 | 93 | 91 | 92 | 85,000 | 920 |
| 2007-02-05 | 92 | 93 | 91 | 93 | 245,000 | 930 |
| 2007-02-02 | 91 | 95 | 91 | 93 | 366,000 | 930 |
| 2007-02-01 | 92 | 92 | 90 | 91 | 223,000 | 910 |
| 2007-01-31 | 94 | 94 | 92 | 92 | 234,000 | 920 |
| 2007-01-30 | 95 | 95 | 93 | 93 | 285,000 | 930 |
| 2007-01-29 | 96 | 96 | 94 | 95 | 249,000 | 950 |
| 2007-01-26 | 96 | 97 | 94 | 96 | 200,000 | 960 |
| 2007-01-25 | 97 | 100 | 96 | 98 | 993,000 | 980 |
| 2007-01-24 | 95 | 97 | 94 | 96 | 345,000 | 960 |
| 2007-01-23 | 95 | 96 | 93 | 94 | 511,000 | 940 |
| 2007-01-22 | 96 | 97 | 94 | 95 | 1,063,000 | 950 |
| 2007-01-19 | 93 | 95 | 92 | 95 | 738,000 | 950 |
| 2007-01-18 | 91 | 95 | 91 | 92 | 995,000 | 920 |
| 2007-01-17 | 93 | 93 | 90 | 91 | 552,000 | 910 |
| 2007-01-16 | 91 | 94 | 91 | 94 | 1,213,000 | 940 |
| 2007-01-15 | 90 | 91 | 90 | 90 | 452,000 | 900 |
| 2007-01-12 | 91 | 91 | 88 | 89 | 351,000 | 890 |
| 2007-01-11 | 88 | 92 | 88 | 91 | 299,000 | 910 |
| 2007-01-10 | 91 | 91 | 88 | 88 | 112,000 | 880 |
| 2007-01-09 | 89 | 90 | 88 | 90 | 154,000 | 900 |
| 2007-01-05 | 89 | 89 | 87 | 87 | 222,000 | 870 |
| 2007-01-04 | 88 | 90 | 88 | 90 | 46,000 | 900 |
分割・併合履歴 ： [2011-07-27]1株→0.1株
