6334 明治機械(株) の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 142 | 142 | 141 | 142 | 8,100 | 142 |
2013-12-27 | 142 | 142 | 141 | 142 | 4,600 | 142 |
2013-12-26 | 140 | 142 | 139 | 141 | 18,900 | 141 |
2013-12-25 | 139 | 141 | 139 | 140 | 45,700 | 140 |
2013-12-24 | 144 | 144 | 139 | 139 | 113,600 | 139 |
2013-12-20 | 143 | 147 | 143 | 144 | 31,500 | 144 |
2013-12-19 | 143 | 145 | 142 | 143 | 24,400 | 143 |
2013-12-18 | 143 | 143 | 142 | 142 | 7,500 | 142 |
2013-12-17 | 142 | 145 | 141 | 142 | 23,700 | 142 |
2013-12-16 | 146 | 147 | 142 | 142 | 31,400 | 142 |
2013-12-13 | 151 | 153 | 147 | 149 | 19,300 | 149 |
2013-12-12 | 153 | 154 | 152 | 152 | 7,700 | 152 |
2013-12-11 | 153 | 155 | 153 | 155 | 8,500 | 155 |
2013-12-10 | 153 | 155 | 153 | 154 | 25,600 | 154 |
2013-12-09 | 160 | 161 | 152 | 155 | 29,000 | 155 |
2013-12-06 | 165 | 165 | 157 | 160 | 19,500 | 160 |
2013-12-05 | 166 | 167 | 155 | 167 | 22,400 | 167 |
2013-12-04 | 167 | 168 | 160 | 168 | 36,200 | 168 |
2013-12-03 | 155 | 178 | 153 | 170 | 173,900 | 170 |
2013-12-02 | 156 | 159 | 151 | 157 | 29,800 | 157 |
2013-11-29 | 152 | 154 | 151 | 151 | 36,900 | 151 |
2013-11-28 | 154 | 154 | 151 | 152 | 17,300 | 152 |
2013-11-27 | 150 | 153 | 150 | 151 | 8,100 | 151 |
2013-11-26 | 152 | 152 | 150 | 150 | 9,700 | 150 |
2013-11-25 | 152 | 152 | 150 | 151 | 1,700 | 151 |
2013-11-22 | 153 | 154 | 151 | 152 | 5,400 | 152 |
2013-11-21 | 155 | 155 | 152 | 153 | 3,300 | 153 |
2013-11-20 | 151 | 155 | 151 | 155 | 11,200 | 155 |
2013-11-19 | 151 | 153 | 150 | 153 | 15,000 | 153 |
2013-11-18 | 152 | 154 | 151 | 151 | 7,200 | 151 |
2013-11-15 | 148 | 152 | 148 | 152 | 26,100 | 152 |
2013-11-14 | 152 | 152 | 148 | 150 | 8,900 | 150 |
2013-11-13 | 148 | 151 | 148 | 151 | 15,000 | 151 |
2013-11-12 | 148 | 150 | 148 | 150 | 18,200 | 150 |
2013-11-11 | 150 | 152 | 146 | 147 | 25,600 | 147 |
2013-11-08 | 150 | 155 | 150 | 152 | 5,900 | 152 |
2013-11-07 | 154 | 155 | 150 | 150 | 14,400 | 150 |
2013-11-06 | 149 | 165 | 149 | 153 | 16,100 | 153 |
2013-11-05 | 150 | 152 | 150 | 151 | 5,400 | 151 |
2013-11-01 | 153 | 155 | 148 | 150 | 12,500 | 150 |
2013-10-31 | 153 | 155 | 152 | 152 | 6,400 | 152 |
2013-10-30 | 152 | 154 | 152 | 152 | 4,200 | 152 |
2013-10-29 | 152 | 152 | 152 | 152 | 5,700 | 152 |
2013-10-28 | 152 | 159 | 152 | 154 | 8,000 | 154 |
2013-10-25 | 154 | 154 | 152 | 152 | 8,100 | 152 |
2013-10-24 | 156 | 157 | 153 | 153 | 9,500 | 153 |
2013-10-23 | 157 | 163 | 157 | 157 | 16,000 | 157 |
2013-10-22 | 159 | 159 | 157 | 157 | 4,300 | 157 |
2013-10-21 | 161 | 161 | 157 | 159 | 4,600 | 159 |
2013-10-18 | 162 | 162 | 157 | 161 | 16,300 | 161 |
2013-10-17 | 155 | 168 | 155 | 161 | 68,000 | 161 |
2013-10-16 | 147 | 157 | 147 | 154 | 57,800 | 154 |
2013-10-15 | 148 | 148 | 147 | 148 | 12,400 | 148 |
2013-10-11 | 148 | 148 | 147 | 148 | 4,500 | 148 |
2013-10-10 | 148 | 148 | 147 | 147 | 8,300 | 147 |
2013-10-09 | 151 | 151 | 146 | 148 | 33,100 | 148 |
2013-10-08 | 148 | 150 | 146 | 148 | 11,600 | 148 |
2013-10-07 | 146 | 150 | 146 | 148 | 18,400 | 148 |
2013-10-04 | 146 | 149 | 146 | 146 | 10,300 | 146 |
2013-10-03 | 145 | 146 | 145 | 146 | 13,200 | 146 |
2013-10-02 | 148 | 148 | 145 | 145 | 9,300 | 145 |
2013-10-01 | 147 | 151 | 147 | 148 | 5,500 | 148 |
2013-09-30 | 151 | 151 | 142 | 149 | 39,100 | 149 |
2013-09-27 | 154 | 154 | 150 | 151 | 12,600 | 151 |
2013-09-26 | 151 | 153 | 147 | 153 | 44,500 | 153 |
2013-09-25 | 147 | 160 | 145 | 147 | 50,400 | 147 |
2013-09-24 | 143 | 149 | 143 | 149 | 22,500 | 149 |
2013-09-20 | 144 | 145 | 142 | 143 | 39,100 | 143 |
2013-09-19 | 137 | 147 | 137 | 143 | 55,200 | 143 |
2013-09-18 | 137 | 137 | 137 | 137 | 2,800 | 137 |
2013-09-17 | 137 | 138 | 136 | 137 | 18,300 | 137 |
2013-09-13 | 138 | 138 | 137 | 137 | 1,300 | 137 |
2013-09-12 | 138 | 138 | 137 | 138 | 3,500 | 138 |
2013-09-11 | 137 | 138 | 136 | 138 | 10,400 | 138 |
2013-09-10 | 136 | 138 | 136 | 137 | 21,900 | 137 |
2013-09-09 | 136 | 137 | 136 | 137 | 17,000 | 137 |
2013-09-06 | 136 | 136 | 136 | 136 | 12,800 | 136 |
2013-09-05 | 136 | 137 | 136 | 136 | 6,400 | 136 |
2013-09-04 | 136 | 136 | 136 | 136 | 500 | 136 |
2013-09-03 | 136 | 137 | 136 | 136 | 25,800 | 136 |
2013-09-02 | 135 | 137 | 135 | 136 | 21,800 | 136 |
2013-08-30 | 136 | 136 | 135 | 135 | 13,000 | 135 |
2013-08-29 | 136 | 137 | 135 | 135 | 27,700 | 135 |
2013-08-28 | 138 | 138 | 135 | 137 | 68,000 | 137 |
2013-08-27 | 136 | 137 | 136 | 137 | 54,100 | 137 |
2013-08-26 | 136 | 136 | 136 | 136 | 9,200 | 136 |
2013-08-23 | 136 | 137 | 135 | 136 | 9,300 | 136 |
2013-08-22 | 139 | 139 | 135 | 135 | 21,900 | 135 |
2013-08-21 | 137 | 138 | 136 | 137 | 6,200 | 137 |
2013-08-20 | 136 | 137 | 136 | 136 | 8,700 | 136 |
2013-08-19 | 135 | 137 | 135 | 136 | 8,400 | 136 |
2013-08-16 | 136 | 136 | 135 | 136 | 24,000 | 136 |
2013-08-15 | 135 | 136 | 135 | 135 | 6,000 | 135 |
2013-08-14 | 135 | 137 | 135 | 136 | 11,600 | 136 |
2013-08-13 | 135 | 137 | 135 | 136 | 7,100 | 136 |
2013-08-12 | 135 | 138 | 135 | 137 | 10,900 | 137 |
2013-08-09 | 136 | 138 | 136 | 138 | 17,700 | 138 |
2013-08-08 | 137 | 139 | 135 | 135 | 19,000 | 135 |
2013-08-07 | 133 | 138 | 133 | 137 | 92,000 | 137 |
2013-08-06 | 135 | 136 | 133 | 136 | 8,300 | 136 |
2013-08-05 | 133 | 135 | 133 | 135 | 21,200 | 135 |
2013-08-02 | 133 | 135 | 133 | 134 | 5,900 | 134 |
2013-08-01 | 133 | 133 | 132 | 133 | 7,600 | 133 |
2013-07-31 | 133 | 133 | 133 | 133 | 1,600 | 133 |
2013-07-30 | 132 | 134 | 132 | 134 | 13,000 | 134 |
2013-07-29 | 135 | 135 | 133 | 133 | 20,300 | 133 |
2013-07-26 | 136 | 137 | 134 | 135 | 45,200 | 135 |
2013-07-25 | 136 | 138 | 134 | 136 | 16,500 | 136 |
2013-07-24 | 135 | 136 | 134 | 136 | 136,300 | 136 |
2013-07-23 | 134 | 135 | 133 | 134 | 132,900 | 134 |
2013-07-22 | 135 | 135 | 132 | 134 | 7,600 | 134 |
2013-07-19 | 135 | 138 | 134 | 136 | 11,200 | 136 |
2013-07-18 | 136 | 136 | 132 | 136 | 17,900 | 136 |
2013-07-17 | 134 | 138 | 132 | 138 | 69,800 | 138 |
2013-07-16 | 132 | 134 | 131 | 134 | 51,600 | 134 |
2013-07-12 | 131 | 132 | 130 | 130 | 4,300 | 130 |
2013-07-11 | 132 | 133 | 131 | 132 | 4,600 | 132 |
2013-07-10 | 131 | 133 | 130 | 133 | 7,400 | 133 |
2013-07-09 | 135 | 136 | 130 | 131 | 46,000 | 131 |
2013-07-08 | 128 | 132 | 128 | 131 | 188,000 | 131 |
2013-07-05 | 126 | 130 | 126 | 127 | 39,000 | 127 |
2013-07-04 | 127 | 127 | 126 | 126 | 4,300 | 126 |
2013-07-03 | 127 | 129 | 126 | 127 | 4,600 | 127 |
2013-07-02 | 128 | 128 | 125 | 125 | 3,300 | 125 |
2013-07-01 | 129 | 129 | 127 | 128 | 7,600 | 128 |
2013-06-28 | 126 | 129 | 126 | 129 | 7,700 | 129 |
2013-06-27 | 125 | 127 | 125 | 127 | 19,000 | 127 |
2013-06-26 | 124 | 125 | 124 | 124 | 4,800 | 124 |
2013-06-25 | 124 | 125 | 124 | 124 | 21,000 | 124 |
2013-06-24 | 126 | 128 | 125 | 125 | 5,500 | 125 |
2013-06-21 | 124 | 126 | 124 | 126 | 15,800 | 126 |
2013-06-20 | 124 | 129 | 123 | 129 | 60,800 | 129 |
2013-06-19 | 125 | 129 | 124 | 124 | 34,700 | 124 |
2013-06-18 | 126 | 126 | 124 | 124 | 2,300 | 124 |
2013-06-17 | 128 | 128 | 124 | 127 | 28,300 | 127 |
2013-06-14 | 125 | 125 | 124 | 125 | 2,000 | 125 |
2013-06-13 | 122 | 125 | 121 | 122 | 33,100 | 122 |
2013-06-12 | 126 | 126 | 123 | 123 | 2,300 | 123 |
2013-06-11 | 124 | 126 | 123 | 125 | 6,300 | 125 |
2013-06-10 | 123 | 128 | 122 | 126 | 26,100 | 126 |
2013-06-07 | 124 | 126 | 122 | 124 | 96,800 | 124 |
2013-06-06 | 125 | 126 | 124 | 126 | 61,100 | 126 |
2013-06-05 | 126 | 126 | 125 | 126 | 9,700 | 126 |
2013-06-04 | 126 | 126 | 125 | 125 | 26,300 | 125 |
2013-06-03 | 125 | 126 | 125 | 126 | 13,200 | 126 |
2013-05-31 | 127 | 128 | 125 | 125 | 6,900 | 125 |
2013-05-30 | 125 | 128 | 125 | 125 | 35,800 | 125 |
2013-05-29 | 125 | 127 | 124 | 126 | 8,200 | 126 |
2013-05-28 | 125 | 125 | 122 | 124 | 22,300 | 124 |
2013-05-27 | 122 | 127 | 122 | 127 | 31,500 | 127 |
2013-05-24 | 125 | 127 | 124 | 124 | 23,800 | 124 |
2013-05-23 | 131 | 132 | 124 | 124 | 69,800 | 124 |
2013-05-22 | 134 | 134 | 129 | 132 | 40,800 | 132 |
2013-05-21 | 131 | 134 | 127 | 134 | 102,600 | 134 |
2013-05-20 | 134 | 141 | 133 | 135 | 155,100 | 135 |
2013-05-17 | 130 | 134 | 127 | 134 | 51,500 | 134 |
2013-05-16 | 130 | 131 | 123 | 131 | 77,200 | 131 |
2013-05-15 | 139 | 139 | 125 | 130 | 99,500 | 130 |
2013-05-14 | 137 | 139 | 135 | 139 | 62,600 | 139 |
2013-05-13 | 135 | 136 | 130 | 136 | 75,500 | 136 |
2013-05-10 | 130 | 135 | 130 | 134 | 110,100 | 134 |
2013-05-09 | 127 | 130 | 126 | 128 | 121,900 | 128 |
2013-05-08 | 124 | 126 | 124 | 125 | 49,500 | 125 |
2013-05-07 | 126 | 126 | 124 | 124 | 19,900 | 124 |
2013-05-02 | 126 | 126 | 125 | 126 | 14,700 | 126 |
2013-05-01 | 125 | 128 | 124 | 125 | 33,300 | 125 |
2013-04-30 | 126 | 126 | 125 | 126 | 8,200 | 126 |
2013-04-26 | 127 | 128 | 124 | 125 | 26,100 | 125 |
2013-04-25 | 126 | 127 | 125 | 126 | 21,800 | 126 |
2013-04-24 | 125 | 126 | 124 | 126 | 13,300 | 126 |
2013-04-23 | 126 | 128 | 123 | 124 | 48,000 | 124 |
2013-04-22 | 127 | 128 | 125 | 126 | 41,100 | 126 |
2013-04-19 | 125 | 127 | 125 | 126 | 14,700 | 126 |
2013-04-18 | 126 | 127 | 123 | 126 | 63,900 | 126 |
2013-04-17 | 126 | 127 | 125 | 126 | 27,600 | 126 |
2013-04-16 | 124 | 126 | 124 | 125 | 28,800 | 125 |
2013-04-15 | 124 | 125 | 124 | 124 | 16,000 | 124 |
2013-04-12 | 123 | 125 | 123 | 124 | 38,200 | 124 |
2013-04-11 | 125 | 126 | 124 | 124 | 6,900 | 124 |
2013-04-10 | 126 | 126 | 123 | 125 | 80,500 | 125 |
2013-04-09 | 126 | 126 | 123 | 125 | 19,000 | 125 |
2013-04-08 | 125 | 127 | 121 | 125 | 12,000 | 125 |
2013-04-05 | 120 | 125 | 119 | 124 | 37,500 | 124 |
2013-04-04 | 120 | 122 | 118 | 119 | 21,700 | 119 |
2013-04-03 | 119 | 121 | 119 | 121 | 15,100 | 121 |
2013-04-02 | 121 | 121 | 119 | 119 | 62,200 | 119 |
2013-04-01 | 127 | 127 | 121 | 121 | 31,600 | 121 |
2013-03-29 | 124 | 128 | 124 | 127 | 82,100 | 127 |
2013-03-28 | 127 | 127 | 123 | 124 | 46,800 | 124 |
2013-03-27 | 127 | 128 | 126 | 126 | 43,300 | 126 |
2013-03-26 | 125 | 127 | 124 | 126 | 49,100 | 126 |
2013-03-25 | 126 | 126 | 124 | 124 | 18,600 | 124 |
2013-03-22 | 124 | 126 | 124 | 126 | 45,100 | 126 |
2013-03-21 | 125 | 126 | 124 | 124 | 90,900 | 124 |
2013-03-19 | 125 | 127 | 124 | 125 | 61,200 | 125 |
2013-03-18 | 130 | 130 | 125 | 127 | 223,400 | 127 |
2013-03-15 | 125 | 126 | 119 | 120 | 269,900 | 120 |
2013-03-14 | 123 | 129 | 121 | 129 | 87,600 | 129 |
2013-03-13 | 124 | 126 | 122 | 123 | 36,700 | 123 |
2013-03-12 | 121 | 125 | 120 | 124 | 124,100 | 124 |
2013-03-11 | 119 | 124 | 119 | 124 | 104,900 | 124 |
2013-03-08 | 117 | 119 | 117 | 118 | 65,300 | 118 |
2013-03-07 | 118 | 119 | 116 | 119 | 35,500 | 119 |
2013-03-06 | 118 | 120 | 118 | 119 | 28,700 | 119 |
2013-03-05 | 117 | 119 | 116 | 117 | 51,300 | 117 |
2013-03-04 | 119 | 121 | 114 | 119 | 155,200 | 119 |
2013-03-01 | 120 | 124 | 118 | 119 | 58,900 | 119 |
2013-02-28 | 118 | 120 | 116 | 119 | 98,000 | 119 |
2013-02-27 | 114 | 116 | 113 | 116 | 92,900 | 116 |
2013-02-26 | 112 | 115 | 110 | 114 | 108,500 | 114 |
2013-02-25 | 113 | 115 | 112 | 115 | 123,500 | 115 |
2013-02-22 | 110 | 112 | 110 | 112 | 84,800 | 112 |
2013-02-21 | 111 | 113 | 109 | 112 | 179,500 | 112 |
2013-02-20 | 110 | 113 | 109 | 113 | 157,700 | 113 |
2013-02-19 | 112 | 116 | 110 | 113 | 345,900 | 113 |
2013-02-18 | 105 | 109 | 104 | 109 | 344,500 | 109 |
2013-02-15 | 105 | 113 | 99 | 113 | 737,400 | 113 |
2013-02-14 | 117 | 117 | 100 | 116 | 556,300 | 116 |
2013-02-13 | 142 | 142 | 134 | 137 | 28,100 | 137 |
2013-02-12 | 144 | 147 | 141 | 142 | 40,200 | 142 |
2013-02-08 | 145 | 146 | 144 | 145 | 20,900 | 145 |
2013-02-07 | 147 | 148 | 146 | 146 | 8,100 | 146 |
2013-02-06 | 149 | 149 | 146 | 148 | 23,600 | 148 |
2013-02-05 | 149 | 149 | 146 | 147 | 27,500 | 147 |
2013-02-04 | 145 | 147 | 145 | 147 | 38,700 | 147 |
2013-02-01 | 144 | 145 | 142 | 143 | 24,500 | 143 |
2013-01-31 | 144 | 145 | 143 | 145 | 10,400 | 145 |
2013-01-30 | 143 | 145 | 143 | 144 | 11,400 | 144 |
2013-01-29 | 142 | 146 | 140 | 146 | 9,200 | 146 |
2013-01-28 | 146 | 146 | 142 | 142 | 6,300 | 142 |
2013-01-25 | 142 | 143 | 139 | 143 | 32,300 | 143 |
2013-01-24 | 138 | 141 | 138 | 139 | 20,800 | 139 |
2013-01-23 | 142 | 144 | 138 | 143 | 19,800 | 143 |
2013-01-22 | 147 | 147 | 144 | 144 | 10,400 | 144 |
2013-01-21 | 144 | 147 | 141 | 142 | 29,500 | 142 |
2013-01-18 | 140 | 141 | 137 | 140 | 12,900 | 140 |
2013-01-17 | 143 | 143 | 137 | 139 | 22,500 | 139 |
2013-01-16 | 148 | 148 | 143 | 143 | 10,700 | 143 |
2013-01-15 | 150 | 150 | 145 | 148 | 32,500 | 148 |
2013-01-11 | 145 | 149 | 143 | 145 | 40,100 | 145 |
2013-01-10 | 141 | 146 | 139 | 141 | 66,700 | 141 |
2013-01-09 | 137 | 140 | 137 | 139 | 8,700 | 139 |
2013-01-08 | 140 | 140 | 134 | 138 | 24,000 | 138 |
2013-01-07 | 141 | 141 | 139 | 140 | 19,800 | 140 |
2013-01-04 | 136 | 140 | 136 | 137 | 11,800 | 137 |
分割・併合履歴 : [2011-07-27]1株→0.1株