6334 明治機械(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 44 | 44 | 44 | 44 | 79,000 | 440 |
| 2008-12-29 | 44 | 44 | 43 | 44 | 110,000 | 440 |
| 2008-12-26 | 44 | 45 | 43 | 43 | 114,000 | 430 |
| 2008-12-25 | 43 | 45 | 42 | 43 | 373,000 | 430 |
| 2008-12-24 | 43 | 43 | 42 | 42 | 150,000 | 420 |
| 2008-12-22 | 42 | 43 | 41 | 43 | 137,000 | 430 |
| 2008-12-19 | 42 | 42 | 41 | 42 | 117,000 | 420 |
| 2008-12-18 | 41 | 42 | 41 | 42 | 104,000 | 420 |
| 2008-12-17 | 43 | 43 | 41 | 42 | 128,000 | 420 |
| 2008-12-16 | 45 | 45 | 43 | 43 | 66,000 | 430 |
| 2008-12-15 | 42 | 44 | 42 | 44 | 269,000 | 440 |
| 2008-12-12 | 42 | 42 | 40 | 42 | 88,000 | 420 |
| 2008-12-11 | 40 | 42 | 40 | 42 | 88,000 | 420 |
| 2008-12-10 | 41 | 41 | 40 | 40 | 97,000 | 400 |
| 2008-12-09 | 42 | 42 | 41 | 41 | 51,000 | 410 |
| 2008-12-08 | 42 | 42 | 40 | 41 | 165,000 | 410 |
| 2008-12-05 | 41 | 42 | 41 | 41 | 120,000 | 410 |
| 2008-12-04 | 42 | 43 | 41 | 42 | 76,000 | 420 |
| 2008-12-03 | 44 | 44 | 41 | 41 | 151,000 | 410 |
| 2008-12-02 | 42 | 43 | 42 | 43 | 80,000 | 430 |
| 2008-12-01 | 44 | 45 | 43 | 43 | 76,000 | 430 |
| 2008-11-28 | 44 | 44 | 43 | 44 | 97,000 | 440 |
| 2008-11-27 | 43 | 44 | 43 | 43 | 86,000 | 430 |
| 2008-11-26 | 44 | 45 | 42 | 42 | 151,000 | 420 |
| 2008-11-25 | 44 | 45 | 44 | 44 | 92,000 | 440 |
| 2008-11-21 | 42 | 44 | 40 | 43 | 215,000 | 430 |
| 2008-11-20 | 43 | 44 | 42 | 42 | 223,000 | 420 |
| 2008-11-19 | 46 | 46 | 42 | 42 | 396,000 | 420 |
| 2008-11-18 | 45 | 45 | 44 | 45 | 131,000 | 450 |
| 2008-11-17 | 46 | 46 | 44 | 45 | 171,000 | 450 |
| 2008-11-14 | 47 | 47 | 45 | 47 | 158,000 | 470 |
| 2008-11-13 | 45 | 46 | 45 | 45 | 55,000 | 450 |
| 2008-11-12 | 47 | 47 | 45 | 46 | 93,000 | 460 |
| 2008-11-11 | 47 | 48 | 47 | 47 | 71,000 | 470 |
| 2008-11-10 | 46 | 47 | 45 | 47 | 283,000 | 470 |
| 2008-11-07 | 47 | 50 | 47 | 48 | 215,000 | 480 |
| 2008-11-06 | 49 | 49 | 47 | 48 | 245,000 | 480 |
| 2008-11-05 | 49 | 52 | 49 | 49 | 471,000 | 490 |
| 2008-11-04 | 47 | 49 | 47 | 47 | 224,000 | 470 |
| 2008-10-31 | 50 | 50 | 47 | 48 | 283,000 | 480 |
| 2008-10-30 | 47 | 49 | 46 | 49 | 176,000 | 490 |
| 2008-10-29 | 47 | 50 | 46 | 47 | 211,000 | 470 |
| 2008-10-28 | 44 | 46 | 42 | 45 | 186,000 | 450 |
| 2008-10-27 | 46 | 46 | 42 | 42 | 163,000 | 420 |
| 2008-10-24 | 48 | 49 | 46 | 47 | 188,000 | 470 |
| 2008-10-23 | 50 | 50 | 47 | 50 | 461,000 | 500 |
| 2008-10-22 | 51 | 52 | 50 | 51 | 241,000 | 510 |
| 2008-10-21 | 50 | 52 | 50 | 51 | 304,000 | 510 |
| 2008-10-20 | 49 | 51 | 49 | 49 | 229,000 | 490 |
| 2008-10-17 | 48 | 50 | 48 | 48 | 122,000 | 480 |
| 2008-10-16 | 47 | 47 | 46 | 47 | 132,000 | 470 |
| 2008-10-15 | 51 | 52 | 49 | 49 | 173,000 | 490 |
| 2008-10-14 | 51 | 55 | 49 | 52 | 537,000 | 520 |
| 2008-10-10 | 42 | 44 | 41 | 44 | 658,000 | 440 |
| 2008-10-09 | 44 | 49 | 44 | 45 | 391,000 | 450 |
| 2008-10-08 | 43 | 46 | 43 | 44 | 481,000 | 440 |
| 2008-10-07 | 43 | 47 | 43 | 45 | 424,000 | 450 |
| 2008-10-06 | 49 | 50 | 43 | 49 | 645,000 | 490 |
| 2008-10-03 | 54 | 54 | 51 | 51 | 305,000 | 510 |
| 2008-10-02 | 58 | 59 | 54 | 55 | 308,000 | 550 |
| 2008-10-01 | 63 | 64 | 56 | 58 | 649,000 | 580 |
| 2008-09-30 | 58 | 64 | 58 | 62 | 307,000 | 620 |
| 2008-09-29 | 67 | 67 | 63 | 65 | 388,000 | 650 |
| 2008-09-26 | 68 | 69 | 65 | 65 | 371,000 | 650 |
| 2008-09-25 | 68 | 68 | 66 | 67 | 187,000 | 670 |
| 2008-09-24 | 70 | 72 | 66 | 68 | 587,000 | 680 |
| 2008-09-22 | 64 | 78 | 63 | 67 | 3,193,000 | 670 |
| 2008-09-19 | 60 | 65 | 59 | 63 | 476,000 | 630 |
| 2008-09-18 | 56 | 60 | 56 | 60 | 561,000 | 600 |
| 2008-09-17 | 64 | 64 | 58 | 59 | 468,000 | 590 |
| 2008-09-16 | 60 | 64 | 60 | 61 | 592,000 | 610 |
| 2008-09-12 | 74 | 82 | 67 | 69 | 2,285,000 | 690 |
| 2008-09-11 | 54 | 80 | 53 | 79 | 3,006,000 | 790 |
| 2008-09-10 | 51 | 53 | 51 | 52 | 62,000 | 520 |
| 2008-09-09 | 54 | 54 | 52 | 53 | 87,000 | 530 |
| 2008-09-08 | 53 | 55 | 51 | 54 | 214,000 | 540 |
| 2008-09-05 | 47 | 52 | 46 | 52 | 258,000 | 520 |
| 2008-09-04 | 53 | 54 | 48 | 49 | 407,000 | 490 |
| 2008-09-03 | 54 | 55 | 53 | 54 | 98,000 | 540 |
| 2008-09-02 | 55 | 56 | 54 | 55 | 137,000 | 550 |
| 2008-09-01 | 57 | 58 | 54 | 55 | 228,000 | 550 |
| 2008-08-29 | 55 | 57 | 53 | 57 | 252,000 | 570 |
| 2008-08-28 | 57 | 57 | 54 | 54 | 198,000 | 540 |
| 2008-08-27 | 56 | 57 | 55 | 56 | 192,000 | 560 |
| 2008-08-26 | 60 | 60 | 56 | 56 | 333,000 | 560 |
| 2008-08-25 | 62 | 62 | 59 | 60 | 137,000 | 600 |
| 2008-08-22 | 58 | 65 | 58 | 61 | 548,000 | 610 |
| 2008-08-21 | 60 | 60 | 58 | 59 | 121,000 | 590 |
| 2008-08-20 | 60 | 60 | 56 | 59 | 297,000 | 590 |
| 2008-08-19 | 61 | 62 | 59 | 60 | 233,000 | 600 |
| 2008-08-18 | 62 | 62 | 61 | 61 | 121,000 | 610 |
| 2008-08-15 | 59 | 64 | 59 | 63 | 245,000 | 630 |
| 2008-08-14 | 63 | 63 | 59 | 59 | 337,000 | 590 |
| 2008-08-13 | 65 | 65 | 63 | 63 | 187,000 | 630 |
| 2008-08-12 | 71 | 71 | 64 | 64 | 533,000 | 640 |
| 2008-08-11 | 76 | 76 | 70 | 70 | 690,000 | 700 |
| 2008-08-08 | 75 | 79 | 74 | 79 | 262,000 | 790 |
| 2008-08-07 | 77 | 77 | 75 | 76 | 123,000 | 760 |
| 2008-08-06 | 78 | 78 | 76 | 77 | 351,000 | 770 |
| 2008-08-05 | 79 | 79 | 74 | 76 | 680,000 | 760 |
| 2008-08-04 | 80 | 81 | 79 | 79 | 148,000 | 790 |
| 2008-08-01 | 81 | 81 | 79 | 80 | 196,000 | 800 |
| 2008-07-31 | 80 | 82 | 79 | 82 | 257,000 | 820 |
| 2008-07-30 | 82 | 82 | 80 | 81 | 183,000 | 810 |
| 2008-07-29 | 83 | 83 | 76 | 82 | 485,000 | 820 |
| 2008-07-28 | 84 | 86 | 83 | 84 | 175,000 | 840 |
| 2008-07-25 | 85 | 85 | 82 | 82 | 275,000 | 820 |
| 2008-07-24 | 85 | 87 | 83 | 87 | 237,000 | 870 |
| 2008-07-23 | 82 | 85 | 81 | 85 | 384,000 | 850 |
| 2008-07-22 | 80 | 81 | 79 | 81 | 255,000 | 810 |
| 2008-07-18 | 82 | 83 | 80 | 81 | 274,000 | 810 |
| 2008-07-17 | 80 | 86 | 80 | 80 | 478,000 | 800 |
| 2008-07-16 | 76 | 79 | 76 | 79 | 248,000 | 790 |
| 2008-07-15 | 81 | 81 | 77 | 77 | 242,000 | 770 |
| 2008-07-14 | 80 | 83 | 80 | 82 | 217,000 | 820 |
| 2008-07-11 | 78 | 82 | 76 | 82 | 452,000 | 820 |
| 2008-07-10 | 77 | 79 | 76 | 77 | 363,000 | 770 |
| 2008-07-09 | 82 | 83 | 79 | 80 | 301,000 | 800 |
| 2008-07-08 | 83 | 83 | 79 | 80 | 434,000 | 800 |
| 2008-07-07 | 82 | 84 | 78 | 83 | 1,138,000 | 830 |
| 2008-07-04 | 89 | 90 | 83 | 84 | 903,000 | 840 |
| 2008-07-03 | 89 | 91 | 87 | 87 | 724,000 | 870 |
| 2008-07-02 | 97 | 97 | 89 | 91 | 992,000 | 910 |
| 2008-07-01 | 97 | 98 | 95 | 97 | 446,000 | 970 |
| 2008-06-30 | 101 | 103 | 97 | 97 | 618,000 | 970 |
| 2008-06-27 | 96 | 104 | 95 | 101 | 1,113,000 | 1,010 |
| 2008-06-26 | 105 | 107 | 100 | 100 | 1,399,000 | 1,000 |
| 2008-06-25 | 113 | 115 | 100 | 107 | 5,909,000 | 1,070 |
| 2008-06-24 | 95 | 105 | 95 | 105 | 2,838,000 | 1,050 |
| 2008-06-23 | 93 | 97 | 91 | 96 | 659,000 | 960 |
| 2008-06-20 | 99 | 102 | 92 | 94 | 2,006,000 | 940 |
| 2008-06-19 | 94 | 100 | 93 | 95 | 2,000,000 | 950 |
| 2008-06-18 | 91 | 95 | 89 | 95 | 669,000 | 950 |
| 2008-06-17 | 91 | 91 | 89 | 91 | 428,000 | 910 |
| 2008-06-16 | 91 | 92 | 89 | 90 | 501,000 | 900 |
| 2008-06-13 | 90 | 94 | 87 | 90 | 1,047,000 | 900 |
| 2008-06-12 | 91 | 92 | 89 | 90 | 505,000 | 900 |
| 2008-06-11 | 92 | 92 | 87 | 92 | 755,000 | 920 |
| 2008-06-10 | 94 | 96 | 90 | 91 | 848,000 | 910 |
| 2008-06-09 | 90 | 96 | 90 | 94 | 600,000 | 940 |
| 2008-06-06 | 99 | 100 | 93 | 95 | 840,000 | 950 |
| 2008-06-05 | 105 | 105 | 98 | 98 | 1,521,000 | 980 |
| 2008-06-04 | 91 | 106 | 90 | 102 | 3,950,000 | 1,020 |
| 2008-06-03 | 93 | 93 | 91 | 92 | 405,000 | 920 |
| 2008-06-02 | 89 | 94 | 88 | 94 | 699,000 | 940 |
| 2008-05-30 | 91 | 93 | 87 | 90 | 925,000 | 900 |
| 2008-05-29 | 96 | 96 | 90 | 90 | 1,186,000 | 900 |
| 2008-05-28 | 97 | 111 | 93 | 96 | 7,380,000 | 960 |
| 2008-05-27 | 92 | 95 | 88 | 92 | 1,377,000 | 920 |
| 2008-05-26 | 100 | 101 | 88 | 90 | 2,182,000 | 900 |
| 2008-05-23 | 103 | 104 | 95 | 100 | 2,376,000 | 1,000 |
| 2008-05-22 | 104 | 115 | 100 | 103 | 7,469,000 | 1,030 |
| 2008-05-21 | 86 | 108 | 86 | 108 | 8,790,000 | 1,080 |
| 2008-05-20 | 89 | 93 | 84 | 90 | 2,469,000 | 900 |
| 2008-05-19 | 96 | 99 | 87 | 92 | 6,426,000 | 920 |
| 2008-05-16 | 60 | 83 | 60 | 81 | 12,286,000 | 810 |
| 2008-05-15 | 55 | 55 | 54 | 55 | 212,000 | 550 |
| 2008-05-14 | 55 | 56 | 54 | 54 | 80,000 | 540 |
| 2008-05-13 | 55 | 55 | 54 | 55 | 132,000 | 550 |
| 2008-05-12 | 58 | 58 | 55 | 55 | 422,000 | 550 |
| 2008-05-09 | 60 | 60 | 58 | 58 | 262,000 | 580 |
| 2008-05-08 | 58 | 59 | 57 | 58 | 182,000 | 580 |
| 2008-05-07 | 58 | 58 | 56 | 57 | 198,000 | 570 |
| 2008-05-02 | 56 | 57 | 56 | 56 | 292,000 | 560 |
| 2008-05-01 | 59 | 60 | 57 | 57 | 334,000 | 570 |
| 2008-04-30 | 58 | 63 | 55 | 60 | 1,325,000 | 600 |
| 2008-04-28 | 50 | 57 | 50 | 57 | 998,000 | 570 |
| 2008-04-25 | 49 | 50 | 49 | 49 | 21,000 | 490 |
| 2008-04-24 | 50 | 50 | 48 | 49 | 117,000 | 490 |
| 2008-04-23 | 50 | 50 | 48 | 49 | 160,000 | 490 |
| 2008-04-22 | 50 | 50 | 49 | 49 | 66,000 | 490 |
| 2008-04-21 | 49 | 51 | 48 | 50 | 212,000 | 500 |
| 2008-04-18 | 48 | 49 | 48 | 49 | 60,000 | 490 |
| 2008-04-17 | 48 | 49 | 47 | 48 | 60,000 | 480 |
| 2008-04-16 | 48 | 48 | 47 | 47 | 18,000 | 470 |
| 2008-04-15 | 47 | 48 | 47 | 48 | 25,000 | 480 |
| 2008-04-14 | 48 | 48 | 47 | 47 | 24,000 | 470 |
| 2008-04-11 | 46 | 48 | 46 | 48 | 43,000 | 480 |
| 2008-04-10 | 47 | 48 | 46 | 47 | 29,000 | 470 |
| 2008-04-09 | 47 | 48 | 47 | 48 | 7,000 | 480 |
| 2008-04-08 | 48 | 49 | 47 | 49 | 49,000 | 490 |
| 2008-04-07 | 48 | 49 | 48 | 48 | 27,000 | 480 |
| 2008-04-04 | 48 | 49 | 47 | 49 | 57,000 | 490 |
| 2008-04-03 | 48 | 49 | 48 | 49 | 38,000 | 490 |
| 2008-04-02 | 48 | 49 | 48 | 48 | 109,000 | 480 |
| 2008-04-01 | 48 | 49 | 46 | 47 | 139,000 | 470 |
| 2008-03-31 | 49 | 50 | 48 | 48 | 62,000 | 480 |
| 2008-03-28 | 49 | 50 | 48 | 49 | 63,000 | 490 |
| 2008-03-27 | 50 | 50 | 49 | 50 | 38,000 | 500 |
| 2008-03-26 | 49 | 50 | 49 | 50 | 26,000 | 500 |
| 2008-03-25 | 50 | 51 | 49 | 49 | 67,000 | 490 |
| 2008-03-24 | 50 | 51 | 50 | 51 | 49,000 | 510 |
| 2008-03-21 | 51 | 51 | 49 | 51 | 98,000 | 510 |
| 2008-03-19 | 51 | 51 | 50 | 50 | 54,000 | 500 |
| 2008-03-18 | 49 | 51 | 49 | 51 | 28,000 | 510 |
| 2008-03-17 | 50 | 50 | 48 | 50 | 142,000 | 500 |
| 2008-03-14 | 51 | 52 | 50 | 52 | 44,000 | 520 |
| 2008-03-13 | 54 | 54 | 50 | 50 | 129,000 | 500 |
| 2008-03-12 | 53 | 54 | 51 | 53 | 110,000 | 530 |
| 2008-03-11 | 49 | 51 | 48 | 51 | 108,000 | 510 |
| 2008-03-10 | 51 | 52 | 50 | 50 | 99,000 | 500 |
| 2008-03-07 | 54 | 54 | 51 | 53 | 111,000 | 530 |
| 2008-03-06 | 54 | 56 | 54 | 55 | 81,000 | 550 |
| 2008-03-05 | 54 | 55 | 54 | 54 | 65,000 | 540 |
| 2008-03-04 | 52 | 55 | 52 | 53 | 66,000 | 530 |
| 2008-03-03 | 52 | 53 | 51 | 53 | 76,000 | 530 |
| 2008-02-29 | 56 | 56 | 54 | 55 | 76,000 | 550 |
| 2008-02-28 | 57 | 57 | 56 | 56 | 43,000 | 560 |
| 2008-02-27 | 55 | 56 | 55 | 56 | 96,000 | 560 |
| 2008-02-26 | 59 | 59 | 55 | 56 | 220,000 | 560 |
| 2008-02-25 | 58 | 59 | 56 | 58 | 335,000 | 580 |
| 2008-02-22 | 55 | 64 | 54 | 57 | 821,000 | 570 |
| 2008-02-21 | 52 | 56 | 51 | 55 | 300,000 | 550 |
| 2008-02-20 | 50 | 52 | 50 | 52 | 102,000 | 520 |
| 2008-02-19 | 50 | 52 | 50 | 51 | 115,000 | 510 |
| 2008-02-18 | 50 | 51 | 49 | 51 | 113,000 | 510 |
| 2008-02-15 | 48 | 52 | 48 | 52 | 145,000 | 520 |
| 2008-02-14 | 46 | 53 | 46 | 50 | 290,000 | 500 |
| 2008-02-13 | 50 | 50 | 46 | 46 | 120,000 | 460 |
| 2008-02-12 | 51 | 51 | 47 | 47 | 92,000 | 470 |
| 2008-02-08 | 52 | 53 | 52 | 52 | 140,000 | 520 |
| 2008-02-07 | 52 | 52 | 51 | 52 | 85,000 | 520 |
| 2008-02-06 | 54 | 55 | 51 | 53 | 214,000 | 530 |
| 2008-02-05 | 59 | 59 | 55 | 56 | 188,000 | 560 |
| 2008-02-04 | 58 | 60 | 58 | 60 | 312,000 | 600 |
| 2008-02-01 | 58 | 60 | 56 | 59 | 411,000 | 590 |
| 2008-01-31 | 55 | 58 | 52 | 58 | 316,000 | 580 |
| 2008-01-30 | 60 | 60 | 55 | 56 | 409,000 | 560 |
| 2008-01-29 | 48 | 56 | 48 | 56 | 611,000 | 560 |
| 2008-01-28 | 48 | 48 | 44 | 45 | 189,000 | 450 |
| 2008-01-25 | 49 | 50 | 46 | 48 | 279,000 | 480 |
| 2008-01-24 | 44 | 50 | 43 | 45 | 636,000 | 450 |
| 2008-01-23 | 39 | 43 | 39 | 43 | 417,000 | 430 |
| 2008-01-22 | 38 | 40 | 36 | 39 | 529,000 | 390 |
| 2008-01-21 | 37 | 38 | 36 | 38 | 314,000 | 380 |
| 2008-01-18 | 34 | 38 | 33 | 38 | 394,000 | 380 |
| 2008-01-17 | 36 | 36 | 33 | 34 | 689,000 | 340 |
| 2008-01-16 | 33 | 36 | 33 | 34 | 1,222,000 | 340 |
| 2008-01-15 | 42 | 42 | 37 | 38 | 552,000 | 380 |
| 2008-01-11 | 43 | 44 | 43 | 43 | 161,000 | 430 |
| 2008-01-10 | 43 | 44 | 43 | 44 | 125,000 | 440 |
| 2008-01-09 | 44 | 45 | 42 | 45 | 86,000 | 450 |
| 2008-01-08 | 44 | 44 | 42 | 44 | 196,000 | 440 |
| 2008-01-07 | 46 | 46 | 43 | 44 | 348,000 | 440 |
| 2008-01-04 | 47 | 48 | 46 | 47 | 76,000 | 470 |
分割・併合履歴 ： [2011-07-27]1株→0.1株
