6334 明治機械(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 35 | 35 | 33 | 34 | 1,018,000 | 340 |
| 2009-12-29 | 36 | 36 | 34 | 35 | 491,000 | 350 |
| 2009-12-28 | 34 | 36 | 33 | 35 | 1,085,000 | 350 |
| 2009-12-25 | 35 | 35 | 34 | 34 | 581,000 | 340 |
| 2009-12-24 | 35 | 35 | 34 | 34 | 729,000 | 340 |
| 2009-12-22 | 34 | 35 | 34 | 35 | 647,000 | 350 |
| 2009-12-21 | 35 | 35 | 34 | 34 | 227,000 | 340 |
| 2009-12-18 | 34 | 35 | 34 | 34 | 423,000 | 340 |
| 2009-12-17 | 34 | 35 | 33 | 33 | 244,000 | 330 |
| 2009-12-16 | 34 | 34 | 33 | 33 | 503,000 | 330 |
| 2009-12-15 | 35 | 35 | 33 | 34 | 970,000 | 340 |
| 2009-12-14 | 36 | 36 | 35 | 35 | 339,000 | 350 |
| 2009-12-11 | 36 | 37 | 35 | 35 | 370,000 | 350 |
| 2009-12-10 | 36 | 37 | 35 | 35 | 806,000 | 350 |
| 2009-12-09 | 37 | 38 | 36 | 37 | 312,000 | 370 |
| 2009-12-08 | 39 | 40 | 38 | 38 | 612,000 | 380 |
| 2009-12-07 | 38 | 39 | 36 | 38 | 997,000 | 380 |
| 2009-12-04 | 36 | 39 | 35 | 37 | 686,000 | 370 |
| 2009-12-03 | 36 | 37 | 36 | 36 | 415,000 | 360 |
| 2009-12-02 | 36 | 36 | 35 | 36 | 408,000 | 360 |
| 2009-12-01 | 36 | 36 | 35 | 35 | 189,000 | 350 |
| 2009-11-30 | 34 | 36 | 34 | 35 | 100,000 | 350 |
| 2009-11-27 | 34 | 35 | 33 | 33 | 249,000 | 330 |
| 2009-11-26 | 35 | 36 | 34 | 35 | 83,000 | 350 |
| 2009-11-25 | 34 | 36 | 34 | 36 | 97,000 | 360 |
| 2009-11-24 | 36 | 37 | 35 | 35 | 161,000 | 350 |
| 2009-11-20 | 34 | 36 | 34 | 36 | 114,000 | 360 |
| 2009-11-19 | 34 | 35 | 34 | 34 | 95,000 | 340 |
| 2009-11-18 | 35 | 35 | 33 | 34 | 161,000 | 340 |
| 2009-11-17 | 36 | 36 | 34 | 34 | 511,000 | 340 |
| 2009-11-16 | 36 | 37 | 35 | 36 | 370,000 | 360 |
| 2009-11-13 | 38 | 39 | 36 | 36 | 687,000 | 360 |
| 2009-11-12 | 39 | 39 | 38 | 39 | 80,000 | 390 |
| 2009-11-11 | 40 | 40 | 37 | 39 | 372,000 | 390 |
| 2009-11-10 | 42 | 42 | 39 | 40 | 304,000 | 400 |
| 2009-11-09 | 39 | 43 | 38 | 42 | 501,000 | 420 |
| 2009-11-06 | 40 | 41 | 37 | 37 | 491,000 | 370 |
| 2009-11-05 | 40 | 40 | 39 | 40 | 116,000 | 400 |
| 2009-11-04 | 40 | 41 | 40 | 40 | 273,000 | 400 |
| 2009-11-02 | 40 | 40 | 39 | 40 | 89,000 | 400 |
| 2009-10-30 | 42 | 42 | 40 | 40 | 378,000 | 400 |
| 2009-10-29 | 41 | 41 | 40 | 40 | 256,000 | 400 |
| 2009-10-28 | 43 | 43 | 41 | 41 | 216,000 | 410 |
| 2009-10-27 | 43 | 44 | 42 | 42 | 83,000 | 420 |
| 2009-10-26 | 42 | 43 | 42 | 43 | 109,000 | 430 |
| 2009-10-23 | 44 | 44 | 42 | 42 | 283,000 | 420 |
| 2009-10-22 | 45 | 45 | 42 | 44 | 385,000 | 440 |
| 2009-10-21 | 45 | 45 | 44 | 44 | 140,000 | 440 |
| 2009-10-20 | 45 | 45 | 43 | 45 | 614,000 | 450 |
| 2009-10-19 | 44 | 46 | 44 | 45 | 157,000 | 450 |
| 2009-10-16 | 45 | 45 | 43 | 43 | 165,000 | 430 |
| 2009-10-15 | 47 | 47 | 44 | 44 | 353,000 | 440 |
| 2009-10-14 | 48 | 48 | 45 | 46 | 377,000 | 460 |
| 2009-10-13 | 50 | 50 | 48 | 49 | 106,000 | 490 |
| 2009-10-09 | 46 | 49 | 46 | 49 | 312,000 | 490 |
| 2009-10-08 | 45 | 46 | 45 | 45 | 103,000 | 450 |
| 2009-10-07 | 44 | 45 | 43 | 45 | 123,000 | 450 |
| 2009-10-06 | 43 | 44 | 43 | 43 | 55,000 | 430 |
| 2009-10-05 | 43 | 43 | 42 | 43 | 101,000 | 430 |
| 2009-10-02 | 45 | 45 | 42 | 44 | 220,000 | 440 |
| 2009-10-01 | 46 | 46 | 45 | 45 | 106,000 | 450 |
| 2009-09-30 | 46 | 47 | 45 | 46 | 45,000 | 460 |
| 2009-09-29 | 46 | 47 | 45 | 46 | 52,000 | 460 |
| 2009-09-28 | 48 | 48 | 45 | 47 | 247,000 | 470 |
| 2009-09-25 | 49 | 49 | 48 | 48 | 194,000 | 480 |
| 2009-09-24 | 51 | 51 | 49 | 49 | 250,000 | 490 |
| 2009-09-18 | 53 | 53 | 51 | 51 | 190,000 | 510 |
| 2009-09-17 | 50 | 53 | 50 | 53 | 159,000 | 530 |
| 2009-09-16 | 50 | 51 | 49 | 49 | 175,000 | 490 |
| 2009-09-15 | 51 | 52 | 50 | 50 | 179,000 | 500 |
| 2009-09-14 | 52 | 52 | 50 | 51 | 193,000 | 510 |
| 2009-09-11 | 53 | 54 | 52 | 52 | 100,000 | 520 |
| 2009-09-10 | 52 | 53 | 52 | 53 | 118,000 | 530 |
| 2009-09-09 | 53 | 54 | 52 | 52 | 126,000 | 520 |
| 2009-09-08 | 53 | 53 | 52 | 52 | 138,000 | 520 |
| 2009-09-07 | 54 | 54 | 52 | 53 | 226,000 | 530 |
| 2009-09-04 | 55 | 55 | 54 | 54 | 170,000 | 540 |
| 2009-09-03 | 55 | 56 | 54 | 54 | 130,000 | 540 |
| 2009-09-02 | 56 | 56 | 55 | 55 | 144,000 | 550 |
| 2009-09-01 | 56 | 57 | 55 | 56 | 299,000 | 560 |
| 2009-08-31 | 58 | 58 | 56 | 56 | 233,000 | 560 |
| 2009-08-28 | 57 | 58 | 57 | 57 | 95,000 | 570 |
| 2009-08-27 | 57 | 57 | 56 | 57 | 157,000 | 570 |
| 2009-08-26 | 57 | 57 | 56 | 57 | 161,000 | 570 |
| 2009-08-25 | 57 | 57 | 56 | 56 | 84,000 | 560 |
| 2009-08-24 | 56 | 57 | 56 | 56 | 191,000 | 560 |
| 2009-08-21 | 58 | 58 | 55 | 55 | 198,000 | 550 |
| 2009-08-20 | 56 | 57 | 55 | 57 | 129,000 | 570 |
| 2009-08-19 | 57 | 57 | 55 | 55 | 224,000 | 550 |
| 2009-08-18 | 55 | 56 | 54 | 56 | 354,000 | 560 |
| 2009-08-17 | 58 | 58 | 56 | 56 | 331,000 | 560 |
| 2009-08-14 | 60 | 60 | 58 | 58 | 430,000 | 580 |
| 2009-08-13 | 60 | 61 | 59 | 60 | 593,000 | 600 |
| 2009-08-12 | 60 | 61 | 60 | 60 | 377,000 | 600 |
| 2009-08-11 | 58 | 63 | 58 | 61 | 1,462,000 | 610 |
| 2009-08-10 | 58 | 58 | 57 | 58 | 305,000 | 580 |
| 2009-08-07 | 57 | 58 | 57 | 57 | 166,000 | 570 |
| 2009-08-06 | 56 | 57 | 55 | 57 | 225,000 | 570 |
| 2009-08-05 | 57 | 58 | 56 | 57 | 222,000 | 570 |
| 2009-08-04 | 58 | 59 | 56 | 57 | 409,000 | 570 |
| 2009-08-03 | 58 | 58 | 56 | 57 | 137,000 | 570 |
| 2009-07-31 | 58 | 58 | 57 | 57 | 130,000 | 570 |
| 2009-07-30 | 57 | 58 | 56 | 56 | 283,000 | 560 |
| 2009-07-29 | 56 | 57 | 55 | 56 | 172,000 | 560 |
| 2009-07-28 | 58 | 58 | 55 | 55 | 162,000 | 550 |
| 2009-07-27 | 59 | 59 | 57 | 57 | 183,000 | 570 |
| 2009-07-24 | 59 | 59 | 57 | 58 | 218,000 | 580 |
| 2009-07-23 | 58 | 59 | 57 | 58 | 194,000 | 580 |
| 2009-07-22 | 56 | 60 | 56 | 59 | 363,000 | 590 |
| 2009-07-21 | 56 | 57 | 55 | 56 | 220,000 | 560 |
| 2009-07-17 | 56 | 56 | 54 | 56 | 286,000 | 560 |
| 2009-07-16 | 56 | 57 | 55 | 55 | 210,000 | 550 |
| 2009-07-15 | 55 | 56 | 53 | 55 | 250,000 | 550 |
| 2009-07-14 | 54 | 55 | 53 | 54 | 260,000 | 540 |
| 2009-07-13 | 57 | 57 | 50 | 51 | 1,042,000 | 510 |
| 2009-07-10 | 62 | 62 | 58 | 58 | 864,000 | 580 |
| 2009-07-09 | 61 | 63 | 60 | 60 | 962,000 | 600 |
| 2009-07-08 | 71 | 71 | 63 | 65 | 2,215,000 | 650 |
| 2009-07-07 | 67 | 75 | 65 | 71 | 8,479,000 | 710 |
| 2009-07-06 | 61 | 64 | 59 | 62 | 1,968,000 | 620 |
| 2009-07-03 | 57 | 63 | 57 | 62 | 1,472,000 | 620 |
| 2009-07-02 | 59 | 59 | 57 | 57 | 151,000 | 570 |
| 2009-07-01 | 57 | 59 | 56 | 59 | 209,000 | 590 |
| 2009-06-30 | 58 | 58 | 56 | 57 | 223,000 | 570 |
| 2009-06-29 | 58 | 59 | 57 | 58 | 157,000 | 580 |
| 2009-06-26 | 58 | 59 | 57 | 57 | 108,000 | 570 |
| 2009-06-25 | 56 | 57 | 55 | 57 | 144,000 | 570 |
| 2009-06-24 | 57 | 57 | 55 | 56 | 252,000 | 560 |
| 2009-06-23 | 57 | 57 | 56 | 57 | 127,000 | 570 |
| 2009-06-22 | 59 | 59 | 57 | 58 | 182,000 | 580 |
| 2009-06-19 | 58 | 59 | 57 | 59 | 209,000 | 590 |
| 2009-06-18 | 61 | 61 | 58 | 59 | 244,000 | 590 |
| 2009-06-17 | 60 | 61 | 60 | 60 | 200,000 | 600 |
| 2009-06-16 | 60 | 61 | 58 | 61 | 431,000 | 610 |
| 2009-06-15 | 61 | 62 | 60 | 62 | 345,000 | 620 |
| 2009-06-12 | 61 | 62 | 59 | 59 | 551,000 | 590 |
| 2009-06-11 | 61 | 62 | 59 | 61 | 481,000 | 610 |
| 2009-06-10 | 58 | 64 | 57 | 61 | 1,334,000 | 610 |
| 2009-06-09 | 60 | 62 | 56 | 56 | 982,000 | 560 |
| 2009-06-08 | 54 | 59 | 52 | 59 | 1,644,000 | 590 |
| 2009-06-05 | 52 | 53 | 51 | 52 | 163,000 | 520 |
| 2009-06-04 | 51 | 52 | 51 | 52 | 309,000 | 520 |
| 2009-06-03 | 52 | 52 | 51 | 51 | 245,000 | 510 |
| 2009-06-02 | 53 | 53 | 51 | 51 | 161,000 | 510 |
| 2009-06-01 | 50 | 53 | 50 | 52 | 418,000 | 520 |
| 2009-05-29 | 50 | 50 | 49 | 50 | 58,000 | 500 |
| 2009-05-28 | 50 | 50 | 49 | 50 | 57,000 | 500 |
| 2009-05-27 | 51 | 51 | 49 | 50 | 168,000 | 500 |
| 2009-05-26 | 52 | 52 | 50 | 50 | 126,000 | 500 |
| 2009-05-25 | 50 | 52 | 50 | 51 | 103,000 | 510 |
| 2009-05-22 | 50 | 51 | 49 | 49 | 97,000 | 490 |
| 2009-05-21 | 50 | 51 | 50 | 50 | 151,000 | 500 |
| 2009-05-20 | 50 | 51 | 49 | 51 | 111,000 | 510 |
| 2009-05-19 | 51 | 51 | 49 | 51 | 162,000 | 510 |
| 2009-05-18 | 49 | 51 | 49 | 51 | 153,000 | 510 |
| 2009-05-15 | 50 | 52 | 49 | 50 | 272,000 | 500 |
| 2009-05-14 | 51 | 52 | 48 | 49 | 712,000 | 490 |
| 2009-05-13 | 55 | 55 | 53 | 53 | 163,000 | 530 |
| 2009-05-12 | 55 | 56 | 54 | 54 | 201,000 | 540 |
| 2009-05-11 | 52 | 56 | 52 | 55 | 341,000 | 550 |
| 2009-05-08 | 51 | 52 | 51 | 52 | 137,000 | 520 |
| 2009-05-07 | 51 | 52 | 50 | 51 | 247,000 | 510 |
| 2009-05-01 | 52 | 53 | 49 | 51 | 378,000 | 510 |
| 2009-04-30 | 50 | 54 | 49 | 53 | 448,000 | 530 |
| 2009-04-28 | 53 | 54 | 49 | 50 | 963,000 | 500 |
| 2009-04-27 | 50 | 57 | 50 | 55 | 1,714,000 | 550 |
| 2009-04-24 | 48 | 48 | 47 | 47 | 169,000 | 470 |
| 2009-04-23 | 47 | 49 | 47 | 48 | 117,000 | 480 |
| 2009-04-22 | 49 | 49 | 47 | 48 | 178,000 | 480 |
| 2009-04-21 | 49 | 49 | 48 | 48 | 177,000 | 480 |
| 2009-04-20 | 49 | 50 | 49 | 49 | 167,000 | 490 |
| 2009-04-17 | 49 | 50 | 48 | 48 | 101,000 | 480 |
| 2009-04-16 | 48 | 49 | 47 | 48 | 217,000 | 480 |
| 2009-04-15 | 50 | 50 | 47 | 48 | 475,000 | 480 |
| 2009-04-14 | 51 | 51 | 49 | 49 | 166,000 | 490 |
| 2009-04-13 | 50 | 52 | 48 | 50 | 408,000 | 500 |
| 2009-04-10 | 51 | 52 | 47 | 50 | 651,000 | 500 |
| 2009-04-09 | 49 | 53 | 48 | 53 | 1,192,000 | 530 |
| 2009-04-08 | 44 | 46 | 43 | 46 | 448,000 | 460 |
| 2009-04-07 | 41 | 45 | 40 | 43 | 542,000 | 430 |
| 2009-04-06 | 40 | 41 | 40 | 41 | 86,000 | 410 |
| 2009-04-03 | 42 | 43 | 39 | 39 | 322,000 | 390 |
| 2009-04-02 | 39 | 42 | 39 | 42 | 255,000 | 420 |
| 2009-04-01 | 39 | 40 | 39 | 40 | 30,000 | 400 |
| 2009-03-31 | 38 | 39 | 38 | 38 | 63,000 | 380 |
| 2009-03-30 | 40 | 41 | 39 | 39 | 95,000 | 390 |
| 2009-03-27 | 41 | 41 | 40 | 40 | 157,000 | 400 |
| 2009-03-26 | 40 | 41 | 40 | 40 | 183,000 | 400 |
| 2009-03-25 | 39 | 40 | 38 | 40 | 128,000 | 400 |
| 2009-03-24 | 39 | 39 | 38 | 38 | 60,000 | 380 |
| 2009-03-23 | 39 | 39 | 38 | 38 | 85,000 | 380 |
| 2009-03-19 | 38 | 40 | 38 | 39 | 91,000 | 390 |
| 2009-03-18 | 38 | 39 | 38 | 38 | 119,000 | 380 |
| 2009-03-17 | 36 | 38 | 35 | 37 | 200,000 | 370 |
| 2009-03-16 | 36 | 36 | 36 | 36 | 122,000 | 360 |
| 2009-03-13 | 36 | 37 | 36 | 36 | 42,000 | 360 |
| 2009-03-12 | 36 | 36 | 35 | 36 | 112,000 | 360 |
| 2009-03-11 | 37 | 37 | 36 | 36 | 85,000 | 360 |
| 2009-03-10 | 37 | 37 | 35 | 36 | 141,000 | 360 |
| 2009-03-09 | 38 | 38 | 36 | 38 | 171,000 | 380 |
| 2009-03-06 | 38 | 39 | 38 | 39 | 22,000 | 390 |
| 2009-03-05 | 39 | 40 | 38 | 40 | 62,000 | 400 |
| 2009-03-04 | 38 | 39 | 37 | 39 | 42,000 | 390 |
| 2009-03-03 | 38 | 39 | 37 | 38 | 102,000 | 380 |
| 2009-03-02 | 39 | 39 | 38 | 38 | 63,000 | 380 |
| 2009-02-27 | 40 | 40 | 39 | 40 | 38,000 | 400 |
| 2009-02-26 | 39 | 40 | 38 | 40 | 46,000 | 400 |
| 2009-02-25 | 39 | 39 | 38 | 38 | 74,000 | 380 |
| 2009-02-24 | 39 | 39 | 38 | 39 | 75,000 | 390 |
| 2009-02-23 | 38 | 41 | 38 | 41 | 54,000 | 410 |
| 2009-02-20 | 40 | 41 | 38 | 40 | 288,000 | 400 |
| 2009-02-19 | 41 | 42 | 41 | 41 | 89,000 | 410 |
| 2009-02-18 | 42 | 42 | 40 | 41 | 193,000 | 410 |
| 2009-02-17 | 43 | 44 | 42 | 42 | 94,000 | 420 |
| 2009-02-16 | 44 | 44 | 43 | 43 | 162,000 | 430 |
| 2009-02-13 | 45 | 46 | 44 | 44 | 75,000 | 440 |
| 2009-02-12 | 47 | 47 | 45 | 45 | 125,000 | 450 |
| 2009-02-10 | 45 | 47 | 45 | 47 | 74,000 | 470 |
| 2009-02-09 | 45 | 47 | 44 | 46 | 212,000 | 460 |
| 2009-02-06 | 45 | 46 | 44 | 44 | 58,000 | 440 |
| 2009-02-05 | 44 | 46 | 44 | 46 | 64,000 | 460 |
| 2009-02-04 | 46 | 46 | 44 | 46 | 109,000 | 460 |
| 2009-02-03 | 45 | 47 | 45 | 45 | 117,000 | 450 |
| 2009-02-02 | 46 | 46 | 45 | 46 | 121,000 | 460 |
| 2009-01-30 | 47 | 47 | 46 | 46 | 123,000 | 460 |
| 2009-01-29 | 49 | 49 | 47 | 47 | 143,000 | 470 |
| 2009-01-28 | 48 | 49 | 47 | 48 | 293,000 | 480 |
| 2009-01-27 | 46 | 47 | 46 | 47 | 106,000 | 470 |
| 2009-01-26 | 46 | 47 | 46 | 47 | 101,000 | 470 |
| 2009-01-23 | 47 | 48 | 46 | 46 | 78,000 | 460 |
| 2009-01-22 | 48 | 49 | 47 | 48 | 133,000 | 480 |
| 2009-01-21 | 48 | 48 | 47 | 48 | 124,000 | 480 |
| 2009-01-20 | 50 | 50 | 47 | 49 | 148,000 | 490 |
| 2009-01-19 | 48 | 50 | 48 | 49 | 270,000 | 490 |
| 2009-01-16 | 48 | 48 | 46 | 46 | 79,000 | 460 |
| 2009-01-15 | 47 | 47 | 46 | 47 | 113,000 | 470 |
| 2009-01-14 | 48 | 49 | 46 | 48 | 98,000 | 480 |
| 2009-01-13 | 50 | 50 | 48 | 48 | 134,000 | 480 |
| 2009-01-09 | 49 | 49 | 48 | 48 | 59,000 | 480 |
| 2009-01-08 | 50 | 51 | 48 | 48 | 247,000 | 480 |
| 2009-01-07 | 53 | 54 | 49 | 52 | 946,000 | 520 |
| 2009-01-06 | 44 | 48 | 43 | 48 | 314,000 | 480 |
| 2009-01-05 | 45 | 45 | 45 | 45 | 49,000 | 450 |
分割・併合履歴 ： [2011-07-27]1株→0.1株
