6334 明治機械(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	158	162	155	160	19,100	160
2011-12-29	159	162	159	159	5,000	159
2011-12-28	166	166	156	159	11,400	159
2011-12-27	159	161	157	161	14,700	161
2011-12-26	162	165	159	159	18,700	159
2011-12-22	162	163	162	162	6,400	162
2011-12-21	164	168	162	162	8,800	162
2011-12-20	161	168	161	167	25,100	167
2011-12-19	176	176	160	165	55,800	165
2011-12-16	172	175	171	171	6,000	171
2011-12-15	173	173	171	172	18,800	172
2011-12-14	174	175	172	175	6,800	175
2011-12-13	176	176	173	174	5,400	174
2011-12-12	179	179	172	176	24,700	176
2011-12-09	178	178	173	173	16,400	173
2011-12-08	173	179	172	178	21,700	178
2011-12-07	171	172	168	172	9,800	172
2011-12-06	179	180	171	172	38,300	172
2011-12-05	164	170	162	169	31,500	169
2011-12-02	162	164	162	162	6,700	162
2011-12-01	160	164	160	163	9,300	163
2011-11-30	157	160	157	159	3,200	159
2011-11-29	159	161	157	158	9,400	158
2011-11-28	163	164	158	164	9,700	164
2011-11-25	161	161	155	156	17,000	156
2011-11-24	162	162	158	160	9,400	160
2011-11-22	160	163	160	163	6,700	163
2011-11-21	162	163	161	163	2,500	163
2011-11-18	158	170	158	163	7,500	163
2011-11-17	163	165	153	153	25,200	153
2011-11-16	165	166	163	163	29,700	163
2011-11-15	166	167	165	165	16,600	165
2011-11-14	167	167	165	166	12,700	166
2011-11-11	168	169	166	166	25,900	166
2011-11-10	166	170	165	166	11,900	166
2011-11-09	173	174	165	171	28,600	171
2011-11-08	176	180	170	170	42,300	170
2011-11-07	178	183	168	176	171,600	176
2011-11-04	168	170	165	170	24,400	170
2011-11-02	168	170	165	168	34,500	168
2011-11-01	164	174	163	168	56,300	168
2011-10-31	155	163	155	161	28,400	161
2011-10-28	154	155	152	154	18,900	154
2011-10-27	150	152	150	152	1,900	152
2011-10-26	152	153	151	151	10,600	151
2011-10-25	153	153	150	153	18,700	153
2011-10-24	151	154	150	153	23,700	153
2011-10-21	146	149	144	149	12,900	149
2011-10-20	143	149	143	145	30,400	145
2011-10-19	141	143	139	143	17,500	143
2011-10-18	139	142	138	141	12,400	141
2011-10-17	137	141	137	141	35,300	141
2011-10-14	138	140	137	138	19,500	138
2011-10-13	136	141	136	141	38,300	141
2011-10-12	138	138	136	136	2,900	136
2011-10-11	138	139	136	139	7,500	139
2011-10-07	136	137	133	136	12,900	136
2011-10-06	133	137	133	136	12,900	136
2011-10-05	133	135	132	135	6,000	135
2011-10-04	134	136	131	133	10,300	133
2011-10-03	135	138	134	136	4,500	136
2011-09-30	136	138	135	137	8,900	137
2011-09-29	137	139	136	139	4,500	139
2011-09-28	136	140	136	139	4,800	139
2011-09-27	135	137	131	133	9,600	133
2011-09-26	141	141	131	132	29,600	132
2011-09-22	146	149	139	144	19,100	144
2011-09-21	149	150	146	148	3,300	148
2011-09-20	149	152	148	151	4,700	151
2011-09-16	147	151	147	151	6,100	151
2011-09-15	144	148	141	148	12,700	148
2011-09-14	151	151	139	141	25,900	141
2011-09-13	153	153	149	151	14,700	151
2011-09-12	151	156	151	156	5,100	156
2011-09-09	156	156	152	153	8,200	153
2011-09-08	153	155	153	154	2,500	154
2011-09-07	155	155	151	154	10,000	154
2011-09-06	155	158	153	153	5,200	153
2011-09-05	158	158	156	156	3,000	156
2011-09-02	162	162	156	158	11,300	158
2011-09-01	154	163	153	157	31,500	157
2011-08-31	155	155	149	153	15,100	153
2011-08-30	152	155	149	155	12,700	155
2011-08-29	149	153	149	151	11,500	151
2011-08-26	150	155	150	154	7,000	154
2011-08-25	148	155	148	150	18,000	150
2011-08-24	152	155	147	147	12,500	147
2011-08-23	155	156	152	153	6,100	153
2011-08-22	154	155	153	153	11,800	153
2011-08-19	157	159	155	156	15,400	156
2011-08-18	165	165	161	161	6,700	161
2011-08-17	161	164	160	164	6,300	164
2011-08-16	161	161	159	161	29,100	161
2011-08-15	164	167	158	161	23,000	161
2011-08-12	167	171	159	164	62,400	164
2011-08-11	152	162	150	162	40,700	162
2011-08-10	150	165	150	155	84,200	155
2011-08-09	146	149	140	149	85,000	149
2011-08-08	156	156	148	149	34,200	149
2011-08-05	150	160	150	156	63,000	156
2011-08-04	157	165	157	163	47,200	163
2011-08-03	161	161	153	156	120,700	156
2011-08-02	171	172	166	167	55,900	167
2011-08-01	167	176	165	176	155,500	176
2011-07-29	190	191	165	170	119,100	170
2011-07-28	192	198	190	190	169,400	190
2011-07-27	222	235	201	201	177,400	201
2011-07-26	20	21	20	20	476,000	200
2011-07-25	21	21	20	21	450,000	210
2011-07-22	21	21	20	21	326,000	210
2011-07-21	21	21	20	20	201,000	200
2011-07-20	21	21	20	20	662,000	200
2011-07-19	21	22	21	21	448,000	210
2011-07-15	21	22	21	21	317,000	210
2011-07-14	21	22	21	21	397,000	210
2011-07-13	21	21	21	21	148,000	210
2011-07-12	21	22	21	21	64,000	210
2011-07-11	21	22	21	21	214,000	210
2011-07-08	22	22	21	22	368,000	220
2011-07-07	22	22	21	21	452,000	210
2011-07-06	20	22	20	22	2,158,000	220
2011-07-05	21	21	20	20	526,000	200
2011-07-04	22	22	21	21	533,000	210
2011-07-01	22	23	22	22	333,000	220
2011-06-30	22	23	22	22	96,000	220
2011-06-29	23	23	22	22	390,000	220
2011-06-28	23	23	22	22	280,000	220
2011-06-27	23	23	22	22	179,000	220
2011-06-24	23	23	22	23	396,000	230
2011-06-23	22	23	22	23	830,000	230
2011-06-22	23	23	22	23	243,000	230
2011-06-21	22	23	22	22	114,000	220
2011-06-20	23	23	22	23	237,000	230
2011-06-17	23	23	22	23	377,000	230
2011-06-16	22	23	22	23	267,000	230
2011-06-15	21	23	21	22	881,000	220
2011-06-14	21	22	21	22	300,000	220
2011-06-13	22	22	20	21	886,000	210
2011-06-10	21	22	21	22	637,000	220
2011-06-09	21	22	20	22	432,000	220
2011-06-08	21	22	20	20	304,000	200
2011-06-07	21	22	20	21	781,000	210
2011-06-06	21	21	19	21	1,293,000	210
2011-06-03	22	22	20	21	857,000	210
2011-06-02	23	23	22	22	1,385,000	220
2011-06-01	23	24	22	23	555,000	230
2011-05-31	23	24	22	23	1,213,000	230
2011-05-30	25	26	22	23	3,017,000	230
2011-05-27	23	25	22	25	1,592,000	250
2011-05-26	22	23	22	22	528,000	220
2011-05-25	23	23	22	22	681,000	220
2011-05-24	23	24	22	23	139,000	230
2011-05-23	23	24	23	23	212,000	230
2011-05-20	23	24	23	23	76,000	230
2011-05-19	24	24	23	23	168,000	230
2011-05-18	24	24	23	24	87,000	240
2011-05-17	24	25	23	24	1,075,000	240
2011-05-16	22	24	22	24	707,000	240
2011-05-13	23	23	22	22	972,000	220
2011-05-12	23	24	23	23	75,000	230
2011-05-11	24	25	23	24	199,000	240
2011-05-10	24	24	23	23	316,000	230
2011-05-09	24	25	23	23	268,000	230
2011-05-06	24	25	23	24	828,000	240
2011-05-02	24	26	23	24	1,622,000	240
2011-04-28	22	24	22	24	1,816,000	240
2011-04-27	21	22	21	21	143,000	210
2011-04-26	22	23	21	21	217,000	210
2011-04-25	22	23	21	22	254,000	220
2011-04-22	22	23	22	22	571,000	220
2011-04-21	23	23	22	22	256,000	220
2011-04-20	23	24	22	23	708,000	230
2011-04-19	23	24	22	23	1,143,000	230
2011-04-18	21	25	21	23	5,294,000	230
2011-04-15	22	22	20	21	897,000	210
2011-04-14	21	22	21	21	314,000	210
2011-04-13	21	22	21	21	255,000	210
2011-04-12	22	22	21	21	98,000	210
2011-04-11	21	22	21	21	145,000	210
2011-04-08	21	22	20	22	43,000	220
2011-04-07	21	22	21	22	296,000	220
2011-04-06	22	22	21	21	582,000	210
2011-04-05	22	23	22	23	120,000	230
2011-04-04	22	23	22	22	41,000	220
2011-04-01	23	24	22	22	319,000	220
2011-03-31	24	24	22	22	467,000	220
2011-03-30	22	24	21	24	726,000	240
2011-03-29	22	24	21	21	1,327,000	210
2011-03-28	21	21	20	21	239,000	210
2011-03-25	21	22	20	21	768,000	210
2011-03-24	20	20	20	20	433,000	200
2011-03-23	20	21	19	19	752,000	190
2011-03-22	19	20	18	20	654,000	200
2011-03-18	16	18	16	18	654,000	180
2011-03-17	16	17	15	16	337,000	160
2011-03-16	15	19	15	16	753,000	160
2011-03-15	18	18	12	15	1,435,000	150
2011-03-14	17	20	16	19	1,277,000	190
2011-03-11	22	23	22	22	122,000	220
2011-03-10	23	23	22	23	129,000	230
2011-03-09	23	24	22	22	269,000	220
2011-03-08	23	24	23	23	179,000	230
2011-03-07	23	24	22	23	76,000	230
2011-03-04	23	24	22	23	125,000	230
2011-03-03	23	23	22	23	69,000	230
2011-03-02	23	23	23	23	101,000	230
2011-03-01	23	23	23	23	134,000	230
2011-02-28	23	24	22	23	106,000	230
2011-02-25	23	23	22	22	76,000	220
2011-02-24	24	24	22	22	154,000	220
2011-02-23	23	24	22	23	142,000	230
2011-02-22	24	24	23	23	222,000	230
2011-02-21	23	24	22	24	292,000	240
2011-02-18	23	24	22	23	708,000	230
2011-02-17	24	24	23	23	144,000	230
2011-02-16	23	24	23	24	116,000	240
2011-02-15	23	24	23	23	182,000	230
2011-02-14	23	24	23	24	873,000	240
2011-02-10	25	26	24	24	692,000	240
2011-02-09	24	26	24	25	743,000	250
2011-02-08	24	25	24	24	146,000	240
2011-02-07	24	25	24	24	454,000	240
2011-02-04	23	24	23	23	140,000	230
2011-02-03	23	24	23	24	133,000	240
2011-02-02	23	24	23	23	55,000	230
2011-02-01	24	24	23	24	29,000	240
2011-01-31	23	24	23	24	126,000	240
2011-01-28	24	24	23	24	118,000	240
2011-01-27	23	24	23	24	38,000	240
2011-01-26	23	24	23	23	64,000	230
2011-01-25	24	24	23	23	153,000	230
2011-01-24	23	24	23	23	140,000	230
2011-01-21	25	25	24	24	501,000	240
2011-01-20	25	26	24	25	163,000	250
2011-01-19	25	25	24	24	233,000	240
2011-01-18	25	26	24	25	245,000	250
2011-01-17	25	26	24	25	435,000	250
2011-01-14	24	25	24	25	262,000	250
2011-01-13	25	25	24	24	279,000	240
2011-01-12	25	25	23	24	506,000	240
2011-01-11	25	26	24	24	316,000	240
2011-01-07	24	25	23	24	578,000	240
2011-01-06	23	24	23	23	150,000	230
2011-01-05	23	24	22	24	284,000	240
2011-01-04	23	23	22	22	125,000	220

分割・併合履歴： [2011-07-27]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30