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
2013-12-301421421411428,100142
2013-12-271421421411424,600142
2013-12-2614014213914118,900141
2013-12-2513914113914045,700140
2013-12-24144144139139113,600139
2013-12-2014314714314431,500144
2013-12-1914314514214324,400143
2013-12-181431431421427,500142
2013-12-1714214514114223,700142
2013-12-1614614714214231,400142
2013-12-1315115314714919,300149
2013-12-121531541521527,700152
2013-12-111531551531558,500155
2013-12-1015315515315425,600154
2013-12-0916016115215529,000155
2013-12-0616516515716019,500160
2013-12-0516616715516722,400167
2013-12-0416716816016836,200168
2013-12-03155178153170173,900170
2013-12-0215615915115729,800157
2013-11-2915215415115136,900151
2013-11-2815415415115217,300152
2013-11-271501531501518,100151
2013-11-261521521501509,700150
2013-11-251521521501511,700151
2013-11-221531541511525,400152
2013-11-211551551521533,300153
2013-11-2015115515115511,200155
2013-11-1915115315015315,000153
2013-11-181521541511517,200151
2013-11-1514815214815226,100152
2013-11-141521521481508,900150
2013-11-1314815114815115,000151
2013-11-1214815014815018,200150
2013-11-1115015214614725,600147
2013-11-081501551501525,900152
2013-11-0715415515015014,400150
2013-11-0614916514915316,100153
2013-11-051501521501515,400151
2013-11-0115315514815012,500150
2013-10-311531551521526,400152
2013-10-301521541521524,200152
2013-10-291521521521525,700152
2013-10-281521591521548,000154
2013-10-251541541521528,100152
2013-10-241561571531539,500153
2013-10-2315716315715716,000157
2013-10-221591591571574,300157
2013-10-211611611571594,600159
2013-10-1816216215716116,300161
2013-10-1715516815516168,000161
2013-10-1614715714715457,800154
2013-10-1514814814714812,400148
2013-10-111481481471484,500148
2013-10-101481481471478,300147
2013-10-0915115114614833,100148
2013-10-0814815014614811,600148
2013-10-0714615014614818,400148
2013-10-0414614914614610,300146
2013-10-0314514614514613,200146
2013-10-021481481451459,300145
2013-10-011471511471485,500148
2013-09-3015115114214939,100149
2013-09-2715415415015112,600151
2013-09-2615115314715344,500153
2013-09-2514716014514750,400147
2013-09-2414314914314922,500149
2013-09-2014414514214339,100143
2013-09-1913714713714355,200143
2013-09-181371371371372,800137
2013-09-1713713813613718,300137
2013-09-131381381371371,300137
2013-09-121381381371383,500138
2013-09-1113713813613810,400138
2013-09-1013613813613721,900137
2013-09-0913613713613717,000137
2013-09-0613613613613612,800136
2013-09-051361371361366,400136
2013-09-04136136136136500136
2013-09-0313613713613625,800136
2013-09-0213513713513621,800136
2013-08-3013613613513513,000135
2013-08-2913613713513527,700135
2013-08-2813813813513768,000137
2013-08-2713613713613754,100137
2013-08-261361361361369,200136
2013-08-231361371351369,300136
2013-08-2213913913513521,900135
2013-08-211371381361376,200137
2013-08-201361371361368,700136
2013-08-191351371351368,400136
2013-08-1613613613513624,000136
2013-08-151351361351356,000135
2013-08-1413513713513611,600136
2013-08-131351371351367,100136
2013-08-1213513813513710,900137
2013-08-0913613813613817,700138
2013-08-0813713913513519,000135
2013-08-0713313813313792,000137
2013-08-061351361331368,300136
2013-08-0513313513313521,200135
2013-08-021331351331345,900134
2013-08-011331331321337,600133
2013-07-311331331331331,600133
2013-07-3013213413213413,000134
2013-07-2913513513313320,300133
2013-07-2613613713413545,200135
2013-07-2513613813413616,500136
2013-07-24135136134136136,300136
2013-07-23134135133134132,900134
2013-07-221351351321347,600134
2013-07-1913513813413611,200136
2013-07-1813613613213617,900136
2013-07-1713413813213869,800138
2013-07-1613213413113451,600134
2013-07-121311321301304,300130
2013-07-111321331311324,600132
2013-07-101311331301337,400133
2013-07-0913513613013146,000131
2013-07-08128132128131188,000131
2013-07-0512613012612739,000127
2013-07-041271271261264,300126
2013-07-031271291261274,600127
2013-07-021281281251253,300125
2013-07-011291291271287,600128
2013-06-281261291261297,700129
2013-06-2712512712512719,000127
2013-06-261241251241244,800124
2013-06-2512412512412421,000124
2013-06-241261281251255,500125
2013-06-2112412612412615,800126
2013-06-2012412912312960,800129
2013-06-1912512912412434,700124
2013-06-181261261241242,300124
2013-06-1712812812412728,300127
2013-06-141251251241252,000125
2013-06-1312212512112233,100122
2013-06-121261261231232,300123
2013-06-111241261231256,300125
2013-06-1012312812212626,100126
2013-06-0712412612212496,800124
2013-06-0612512612412661,100126
2013-06-051261261251269,700126
2013-06-0412612612512526,300125
2013-06-0312512612512613,200126
2013-05-311271281251256,900125
2013-05-3012512812512535,800125
2013-05-291251271241268,200126
2013-05-2812512512212422,300124
2013-05-2712212712212731,500127
2013-05-2412512712412423,800124
2013-05-2313113212412469,800124
2013-05-2213413412913240,800132
2013-05-21131134127134102,600134
2013-05-20134141133135155,100135
2013-05-1713013412713451,500134
2013-05-1613013112313177,200131
2013-05-1513913912513099,500130
2013-05-1413713913513962,600139
2013-05-1313513613013675,500136
2013-05-10130135130134110,100134
2013-05-09127130126128121,900128
2013-05-0812412612412549,500125
2013-05-0712612612412419,900124
2013-05-0212612612512614,700126
2013-05-0112512812412533,300125
2013-04-301261261251268,200126
2013-04-2612712812412526,100125
2013-04-2512612712512621,800126
2013-04-2412512612412613,300126
2013-04-2312612812312448,000124
2013-04-2212712812512641,100126
2013-04-1912512712512614,700126
2013-04-1812612712312663,900126
2013-04-1712612712512627,600126
2013-04-1612412612412528,800125
2013-04-1512412512412416,000124
2013-04-1212312512312438,200124
2013-04-111251261241246,900124
2013-04-1012612612312580,500125
2013-04-0912612612312519,000125
2013-04-0812512712112512,000125
2013-04-0512012511912437,500124
2013-04-0412012211811921,700119
2013-04-0311912111912115,100121
2013-04-0212112111911962,200119
2013-04-0112712712112131,600121
2013-03-2912412812412782,100127
2013-03-2812712712312446,800124
2013-03-2712712812612643,300126
2013-03-2612512712412649,100126
2013-03-2512612612412418,600124
2013-03-2212412612412645,100126
2013-03-2112512612412490,900124
2013-03-1912512712412561,200125
2013-03-18130130125127223,400127
2013-03-15125126119120269,900120
2013-03-1412312912112987,600129
2013-03-1312412612212336,700123
2013-03-12121125120124124,100124
2013-03-11119124119124104,900124
2013-03-0811711911711865,300118
2013-03-0711811911611935,500119
2013-03-0611812011811928,700119
2013-03-0511711911611751,300117
2013-03-04119121114119155,200119
2013-03-0112012411811958,900119
2013-02-2811812011611998,000119
2013-02-2711411611311692,900116
2013-02-26112115110114108,500114
2013-02-25113115112115123,500115
2013-02-2211011211011284,800112
2013-02-21111113109112179,500112
2013-02-20110113109113157,700113
2013-02-19112116110113345,900113
2013-02-18105109104109344,500109
2013-02-1510511399113737,400113
2013-02-14117117100116556,300116
2013-02-1314214213413728,100137
2013-02-1214414714114240,200142
2013-02-0814514614414520,900145
2013-02-071471481461468,100146
2013-02-0614914914614823,600148
2013-02-0514914914614727,500147
2013-02-0414514714514738,700147
2013-02-0114414514214324,500143
2013-01-3114414514314510,400145
2013-01-3014314514314411,400144
2013-01-291421461401469,200146
2013-01-281461461421426,300142
2013-01-2514214313914332,300143
2013-01-2413814113813920,800139
2013-01-2314214413814319,800143
2013-01-2214714714414410,400144
2013-01-2114414714114229,500142
2013-01-1814014113714012,900140
2013-01-1714314313713922,500139
2013-01-1614814814314310,700143
2013-01-1515015014514832,500148
2013-01-1114514914314540,100145
2013-01-1014114613914166,700141
2013-01-091371401371398,700139
2013-01-0814014013413824,000138
2013-01-0714114113914019,800140
2013-01-0413614013613711,800137

分割・併合履歴 : [2011-07-27]1株→0.1株