6334 明治機械(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	22	23	22	23	199,000	230
2010-12-29	23	23	22	22	73,000	220
2010-12-28	22	24	22	24	205,000	240
2010-12-27	23	24	22	24	199,000	240
2010-12-24	23	24	22	24	380,000	240
2010-12-22	23	24	23	23	376,000	230
2010-12-21	23	24	23	24	119,000	240
2010-12-20	25	25	23	24	240,000	240
2010-12-17	24	25	23	25	656,000	250
2010-12-16	25	25	25	25	109,000	250
2010-12-15	25	26	24	26	270,000	260
2010-12-14	25	26	25	26	334,000	260
2010-12-13	26	26	24	26	437,000	260
2010-12-10	25	26	24	25	691,000	250
2010-12-09	24	25	23	25	654,000	250
2010-12-08	22	24	22	24	518,000	240
2010-12-07	22	23	22	22	116,000	220
2010-12-06	22	23	21	23	221,000	230
2010-12-03	22	23	22	22	115,000	220
2010-12-02	23	23	22	22	455,000	220
2010-12-01	22	23	22	22	69,000	220
2010-11-30	23	23	22	22	145,000	220
2010-11-29	22	24	22	23	555,000	230
2010-11-26	23	23	22	22	474,000	220
2010-11-25	22	23	22	23	498,000	230
2010-11-24	22	22	21	21	212,000	210
2010-11-22	22	23	21	22	492,000	220
2010-11-19	22	22	21	21	168,000	210
2010-11-18	21	22	20	22	231,000	220
2010-11-17	21	21	20	21	167,000	210
2010-11-16	21	22	21	22	46,000	220
2010-11-15	21	21	20	21	365,000	210
2010-11-12	22	22	21	21	579,000	210
2010-11-11	23	24	22	22	856,000	220
2010-11-10	21	23	21	23	628,000	230
2010-11-09	22	22	21	21	287,000	210
2010-11-08	21	22	20	22	494,000	220
2010-11-05	19	21	19	20	463,000	200
2010-11-04	19	20	19	19	84,000	190
2010-11-02	20	21	20	20	533,000	200
2010-11-01	20	21	20	20	118,000	200
2010-10-29	20	21	20	20	52,000	200
2010-10-28	21	21	20	20	110,000	200
2010-10-27	21	21	20	20	136,000	200
2010-10-26	21	21	20	21	197,000	210
2010-10-25	20	22	20	21	444,000	210
2010-10-22	20	21	20	20	101,000	200
2010-10-21	20	21	20	21	53,000	210
2010-10-20	20	21	20	20	217,000	200
2010-10-19	20	22	20	21	780,000	210
2010-10-18	18	19	18	19	150,000	190
2010-10-15	19	19	19	19	289,000	190
2010-10-14	19	20	18	20	315,000	200
2010-10-13	19	20	19	19	575,000	190
2010-10-12	20	21	19	20	299,000	200
2010-10-08	20	20	19	20	209,000	200
2010-10-07	20	21	20	20	335,000	200
2010-10-06	20	21	19	20	700,000	200
2010-10-05	21	21	20	20	312,000	200
2010-10-04	21	22	20	22	621,000	220
2010-10-01	22	22	21	21	162,000	210
2010-09-30	22	23	21	21	550,000	210
2010-09-29	23	23	22	22	171,000	220
2010-09-28	23	23	22	23	106,000	230
2010-09-27	23	23	22	23	305,000	230
2010-09-24	23	24	23	23	424,000	230
2010-09-22	24	25	23	25	466,000	250
2010-09-21	26	26	25	25	314,000	250
2010-09-17	26	27	25	26	339,000	260
2010-09-16	27	27	25	26	390,000	260
2010-09-15	26	27	24	26	493,000	260
2010-09-14	24	28	24	26	1,819,000	260
2010-09-13	23	24	23	24	104,000	240
2010-09-10	23	24	23	24	87,000	240
2010-09-09	23	24	22	24	135,000	240
2010-09-08	23	24	22	24	56,000	240
2010-09-07	24	24	23	23	12,000	230
2010-09-06	23	24	23	23	50,000	230
2010-09-03	23	24	23	24	39,000	240
2010-09-02	24	24	23	23	107,000	230
2010-09-01	23	24	23	24	42,000	240
2010-08-31	23	23	22	23	221,000	230
2010-08-30	23	24	23	24	227,000	240
2010-08-27	23	23	22	23	116,000	230
2010-08-26	22	23	22	23	71,000	230
2010-08-25	22	23	22	23	253,000	230
2010-08-24	22	23	22	22	134,000	220
2010-08-23	24	24	22	22	497,000	220
2010-08-20	23	24	23	24	96,000	240
2010-08-19	23	24	23	24	54,000	240
2010-08-18	23	24	23	23	55,000	230
2010-08-17	23	23	22	23	141,000	230
2010-08-16	23	24	23	23	91,000	230
2010-08-13	23	24	23	24	101,000	240
2010-08-12	24	25	23	23	290,000	230
2010-08-11	25	25	24	25	207,000	250
2010-08-10	25	26	25	26	69,000	260
2010-08-09	26	27	25	25	55,000	250
2010-08-06	26	27	26	26	75,000	260
2010-08-05	26	27	25	26	166,000	260
2010-08-04	27	27	26	26	119,000	260
2010-08-03	25	27	24	26	437,000	260
2010-08-02	24	25	24	25	311,000	250
2010-07-30	24	25	24	24	136,000	240
2010-07-29	24	25	23	24	471,000	240
2010-07-28	24	24	23	24	252,000	240
2010-07-27	23	23	22	23	206,000	230
2010-07-26	23	23	22	23	224,000	230
2010-07-23	21	23	21	22	231,000	220
2010-07-22	21	22	21	21	364,000	210
2010-07-21	22	23	21	23	394,000	230
2010-07-20	23	23	21	21	499,000	210
2010-07-16	24	24	22	23	757,000	230
2010-07-15	24	24	24	24	234,000	240
2010-07-14	24	25	23	23	809,000	230
2010-07-13	24	25	23	24	395,000	240
2010-07-12	25	25	24	24	93,000	240
2010-07-09	25	25	24	25	142,000	250
2010-07-08	23	25	23	25	805,000	250
2010-07-07	25	25	23	23	334,000	230
2010-07-06	24	25	23	25	350,000	250
2010-07-05	26	26	24	25	761,000	250
2010-07-02	26	27	25	26	313,000	260
2010-07-01	27	28	26	27	240,000	270
2010-06-30	27	28	26	28	347,000	280
2010-06-29	28	28	26	28	811,000	280
2010-06-28	31	32	19	27	1,206,000	270
2010-06-25	31	32	31	31	232,000	310
2010-06-24	32	32	31	31	99,000	310
2010-06-23	32	32	31	31	273,000	310
2010-06-22	32	32	31	31	250,000	310
2010-06-21	32	32	31	32	96,000	320
2010-06-18	32	32	31	31	42,000	310
2010-06-17	32	32	31	32	154,000	320
2010-06-16	31	32	31	31	312,000	310
2010-06-15	31	32	31	31	305,000	310
2010-06-14	31	32	31	31	116,000	310
2010-06-11	32	32	31	31	50,000	310
2010-06-10	31	31	30	31	194,000	310
2010-06-09	32	32	31	31	276,000	310
2010-06-08	31	32	31	32	64,000	320
2010-06-07	31	32	31	32	293,000	320
2010-06-04	32	33	31	32	208,000	320
2010-06-03	32	33	32	32	260,000	320
2010-06-02	33	33	31	31	206,000	310
2010-06-01	32	33	32	33	218,000	330
2010-05-31	31	32	31	32	183,000	320
2010-05-28	31	32	30	32	336,000	320
2010-05-27	29	31	29	30	281,000	300
2010-05-26	31	31	29	30	692,000	300
2010-05-25	31	32	30	30	340,000	300
2010-05-24	31	32	30	31	376,000	310
2010-05-21	30	31	29	30	533,000	300
2010-05-20	31	32	31	32	305,000	320
2010-05-19	32	32	30	32	586,000	320
2010-05-18	32	33	31	32	743,000	320
2010-05-17	33	33	31	31	1,631,000	310
2010-05-14	36	36	33	35	1,325,000	350
2010-05-13	35	36	34	36	664,000	360
2010-05-12	35	36	34	35	915,000	350
2010-05-11	38	38	35	35	691,000	350
2010-05-10	35	37	35	36	979,000	360
2010-05-07	34	36	34	35	1,851,000	350
2010-05-06	38	39	38	38	349,000	380
2010-04-30	39	40	38	39	441,000	390
2010-04-28	39	40	38	39	1,140,000	390
2010-04-27	40	40	40	40	552,000	400
2010-04-26	40	41	39	41	913,000	410
2010-04-23	40	40	38	39	503,000	390
2010-04-22	40	40	38	40	1,622,000	400
2010-04-21	40	41	39	41	451,000	410
2010-04-20	38	41	38	40	822,000	400
2010-04-19	38	38	37	38	573,000	380
2010-04-16	41	41	38	38	1,440,000	380
2010-04-15	42	42	40	41	668,000	410
2010-04-14	42	43	40	41	872,000	410
2010-04-13	43	43	41	43	1,287,000	430
2010-04-12	42	43	41	42	2,507,000	420
2010-04-09	39	41	38	40	1,109,000	400
2010-04-08	37	39	37	38	943,000	380
2010-04-07	36	37	36	37	255,000	370
2010-04-06	38	38	36	37	623,000	370
2010-04-05	37	38	37	38	192,000	380
2010-04-02	38	39	37	38	210,000	380
2010-04-01	38	38	37	38	525,000	380
2010-03-31	40	40	38	38	698,000	380
2010-03-30	39	41	38	39	1,391,000	390
2010-03-29	39	39	37	39	773,000	390
2010-03-26	36	40	36	39	2,615,000	390
2010-03-25	36	37	35	36	297,000	360
2010-03-24	36	36	35	36	686,000	360
2010-03-23	36	37	34	36	901,000	360
2010-03-19	34	36	34	35	1,609,000	350
2010-03-18	34	34	33	33	253,000	330
2010-03-17	33	33	32	33	369,000	330
2010-03-16	33	34	32	33	280,000	330
2010-03-15	33	34	32	33	292,000	330
2010-03-12	33	33	32	33	173,000	330
2010-03-11	33	34	32	32	224,000	320
2010-03-10	34	34	33	33	155,000	330
2010-03-09	33	34	33	33	332,000	330
2010-03-08	33	34	32	33	476,000	330
2010-03-05	30	33	30	33	555,000	330
2010-03-04	31	31	31	31	60,000	310
2010-03-03	31	32	30	32	87,000	320
2010-03-02	31	31	30	31	105,000	310
2010-03-01	30	32	30	31	165,000	310
2010-02-26	30	30	30	30	48,000	300
2010-02-25	30	30	30	30	71,000	300
2010-02-24	30	31	30	30	63,000	300
2010-02-23	30	31	30	30	67,000	300
2010-02-22	30	31	30	30	193,000	300
2010-02-19	30	30	29	30	184,000	300
2010-02-18	30	30	29	30	215,000	300
2010-02-17	29	30	29	29	113,000	290
2010-02-16	30	30	28	29	791,000	290
2010-02-15	31	31	30	30	407,000	300
2010-02-12	31	32	31	32	159,000	320
2010-02-10	31	33	30	32	453,000	320
2010-02-09	31	32	30	32	287,000	320
2010-02-08	32	32	31	31	237,000	310
2010-02-05	32	32	31	31	444,000	310
2010-02-04	32	33	32	33	121,000	330
2010-02-03	32	33	32	33	77,000	330
2010-02-02	33	33	32	32	95,000	320
2010-02-01	33	33	32	32	491,000	320
2010-01-29	33	33	32	32	157,000	320
2010-01-28	32	33	32	32	115,000	320
2010-01-27	32	33	32	32	254,000	320
2010-01-26	33	34	32	32	482,000	320
2010-01-25	34	34	32	33	1,563,000	330
2010-01-22	34	34	33	33	254,000	330
2010-01-21	34	34	33	33	205,000	330
2010-01-20	34	35	33	34	177,000	340
2010-01-19	34	35	34	34	922,000	340
2010-01-18	34	35	33	34	1,671,000	340
2010-01-15	34	34	33	34	177,000	340
2010-01-14	34	34	33	34	260,000	340
2010-01-13	35	35	33	34	866,000	340
2010-01-12	35	35	34	34	580,000	340
2010-01-08	34	34	33	34	602,000	340
2010-01-07	34	35	34	34	400,000	340
2010-01-06	34	34	33	34	214,000	340
2010-01-05	34	36	34	34	827,000	340
2010-01-04	34	35	33	34	363,000	340

分割・併合履歴： [2011-07-27]1株→0.1株