6334 明治機械(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 188 | 188 | 184 | 184 | 31,600 | 184 |
| 2015-12-29 | 187 | 189 | 184 | 187 | 28,000 | 187 |
| 2015-12-28 | 185 | 188 | 184 | 186 | 20,700 | 186 |
| 2015-12-25 | 181 | 191 | 180 | 187 | 84,700 | 187 |
| 2015-12-24 | 183 | 186 | 182 | 182 | 80,900 | 182 |
| 2015-12-22 | 188 | 192 | 184 | 186 | 99,400 | 186 |
| 2015-12-21 | 188 | 192 | 185 | 186 | 27,000 | 186 |
| 2015-12-18 | 190 | 193 | 188 | 188 | 50,300 | 188 |
| 2015-12-17 | 194 | 195 | 190 | 192 | 33,300 | 192 |
| 2015-12-16 | 192 | 193 | 189 | 191 | 52,100 | 191 |
| 2015-12-15 | 196 | 196 | 189 | 189 | 64,200 | 189 |
| 2015-12-14 | 189 | 194 | 188 | 192 | 87,600 | 192 |
| 2015-12-11 | 194 | 224 | 194 | 196 | 1,133,600 | 196 |
| 2015-12-10 | 190 | 193 | 188 | 189 | 88,100 | 189 |
| 2015-12-09 | 194 | 200 | 192 | 195 | 87,800 | 195 |
| 2015-12-08 | 210 | 211 | 195 | 200 | 325,900 | 200 |
| 2015-12-07 | 208 | 240 | 201 | 209 | 2,596,400 | 209 |
| 2015-12-04 | 185 | 199 | 183 | 196 | 209,900 | 196 |
| 2015-12-03 | 184 | 191 | 184 | 188 | 66,000 | 188 |
| 2015-12-02 | 183 | 186 | 182 | 184 | 51,200 | 184 |
| 2015-12-01 | 182 | 184 | 179 | 181 | 55,000 | 181 |
| 2015-11-30 | 182 | 183 | 181 | 182 | 26,800 | 182 |
| 2015-11-27 | 183 | 184 | 181 | 183 | 14,900 | 183 |
| 2015-11-26 | 182 | 184 | 182 | 183 | 27,300 | 183 |
| 2015-11-25 | 183 | 185 | 182 | 182 | 24,500 | 182 |
| 2015-11-24 | 183 | 185 | 182 | 182 | 15,900 | 182 |
| 2015-11-20 | 182 | 182 | 181 | 182 | 17,700 | 182 |
| 2015-11-19 | 183 | 185 | 183 | 183 | 9,300 | 183 |
| 2015-11-18 | 183 | 186 | 183 | 184 | 8,800 | 184 |
| 2015-11-17 | 185 | 185 | 182 | 184 | 13,600 | 184 |
| 2015-11-16 | 185 | 187 | 180 | 182 | 25,300 | 182 |
| 2015-11-13 | 181 | 187 | 181 | 187 | 17,100 | 187 |
| 2015-11-12 | 182 | 183 | 181 | 182 | 900 | 182 |
| 2015-11-11 | 181 | 183 | 181 | 183 | 6,200 | 183 |
| 2015-11-10 | 180 | 183 | 180 | 181 | 10,700 | 181 |
| 2015-11-09 | 184 | 185 | 181 | 182 | 11,600 | 182 |
| 2015-11-06 | 180 | 183 | 180 | 183 | 3,200 | 183 |
| 2015-11-05 | 181 | 182 | 179 | 181 | 14,000 | 181 |
| 2015-11-04 | 184 | 185 | 181 | 181 | 18,400 | 181 |
| 2015-11-02 | 187 | 187 | 182 | 183 | 14,700 | 183 |
| 2015-10-30 | 186 | 186 | 184 | 185 | 22,600 | 185 |
| 2015-10-29 | 186 | 187 | 185 | 185 | 5,400 | 185 |
| 2015-10-28 | 191 | 191 | 186 | 186 | 21,000 | 186 |
| 2015-10-27 | 186 | 192 | 186 | 188 | 33,000 | 188 |
| 2015-10-26 | 181 | 186 | 180 | 185 | 16,900 | 185 |
| 2015-10-23 | 183 | 185 | 182 | 184 | 12,500 | 184 |
| 2015-10-22 | 182 | 185 | 182 | 185 | 7,800 | 185 |
| 2015-10-21 | 184 | 185 | 182 | 185 | 7,100 | 185 |
| 2015-10-20 | 182 | 185 | 181 | 183 | 21,200 | 183 |
| 2015-10-19 | 185 | 187 | 182 | 184 | 10,400 | 184 |
| 2015-10-16 | 187 | 189 | 184 | 185 | 23,400 | 185 |
| 2015-10-15 | 184 | 188 | 184 | 188 | 5,400 | 188 |
| 2015-10-14 | 185 | 190 | 185 | 188 | 15,000 | 188 |
| 2015-10-13 | 188 | 188 | 187 | 187 | 4,900 | 187 |
| 2015-10-09 | 186 | 189 | 186 | 187 | 11,300 | 187 |
| 2015-10-08 | 190 | 190 | 186 | 186 | 6,700 | 186 |
| 2015-10-07 | 190 | 190 | 183 | 187 | 41,600 | 187 |
| 2015-10-06 | 193 | 195 | 188 | 190 | 39,300 | 190 |
| 2015-10-05 | 188 | 195 | 186 | 192 | 125,200 | 192 |
| 2015-10-02 | 176 | 180 | 176 | 179 | 17,100 | 179 |
| 2015-10-01 | 176 | 179 | 175 | 179 | 29,800 | 179 |
| 2015-09-30 | 181 | 181 | 173 | 177 | 14,400 | 177 |
| 2015-09-29 | 182 | 183 | 177 | 177 | 17,100 | 177 |
| 2015-09-28 | 184 | 193 | 182 | 184 | 35,800 | 184 |
| 2015-09-25 | 186 | 188 | 182 | 188 | 49,600 | 188 |
| 2015-09-24 | 179 | 187 | 175 | 185 | 37,300 | 185 |
| 2015-09-18 | 180 | 180 | 177 | 179 | 13,300 | 179 |
| 2015-09-17 | 178 | 181 | 178 | 180 | 8,200 | 180 |
| 2015-09-16 | 179 | 180 | 176 | 176 | 6,400 | 176 |
| 2015-09-15 | 181 | 183 | 175 | 179 | 19,700 | 179 |
| 2015-09-14 | 177 | 188 | 176 | 183 | 37,000 | 183 |
| 2015-09-11 | 179 | 180 | 177 | 178 | 4,900 | 178 |
| 2015-09-10 | 176 | 179 | 173 | 176 | 15,800 | 176 |
| 2015-09-09 | 173 | 177 | 171 | 176 | 12,300 | 176 |
| 2015-09-08 | 168 | 176 | 168 | 169 | 17,800 | 169 |
| 2015-09-07 | 173 | 173 | 166 | 170 | 22,700 | 170 |
| 2015-09-04 | 175 | 178 | 171 | 173 | 27,900 | 173 |
| 2015-09-03 | 182 | 183 | 178 | 179 | 10,000 | 179 |
| 2015-09-02 | 177 | 180 | 175 | 177 | 20,000 | 177 |
| 2015-09-01 | 183 | 183 | 177 | 177 | 54,700 | 177 |
| 2015-08-31 | 185 | 195 | 182 | 187 | 23,700 | 187 |
| 2015-08-28 | 175 | 185 | 175 | 185 | 54,100 | 185 |
| 2015-08-27 | 179 | 179 | 174 | 177 | 42,400 | 177 |
| 2015-08-26 | 161 | 176 | 161 | 172 | 70,700 | 172 |
| 2015-08-25 | 155 | 172 | 142 | 159 | 163,700 | 159 |
| 2015-08-24 | 182 | 187 | 162 | 170 | 177,900 | 170 |
| 2015-08-21 | 195 | 196 | 191 | 192 | 72,500 | 192 |
| 2015-08-20 | 198 | 200 | 196 | 196 | 60,000 | 196 |
| 2015-08-19 | 198 | 200 | 197 | 199 | 49,800 | 199 |
| 2015-08-18 | 200 | 200 | 198 | 200 | 24,800 | 200 |
| 2015-08-17 | 196 | 201 | 196 | 200 | 47,800 | 200 |
| 2015-08-14 | 200 | 201 | 198 | 199 | 68,200 | 199 |
| 2015-08-13 | 201 | 204 | 200 | 203 | 137,000 | 203 |
| 2015-08-12 | 209 | 212 | 208 | 210 | 88,200 | 210 |
| 2015-08-11 | 207 | 209 | 204 | 207 | 91,000 | 207 |
| 2015-08-10 | 207 | 208 | 203 | 203 | 89,400 | 203 |
| 2015-08-07 | 212 | 212 | 207 | 208 | 87,400 | 208 |
| 2015-08-06 | 220 | 220 | 210 | 211 | 179,600 | 211 |
| 2015-08-05 | 218 | 218 | 214 | 216 | 88,700 | 216 |
| 2015-08-04 | 219 | 223 | 212 | 217 | 179,700 | 217 |
| 2015-08-03 | 227 | 227 | 212 | 215 | 341,200 | 215 |
| 2015-07-31 | 233 | 234 | 224 | 229 | 332,400 | 229 |
| 2015-07-30 | 249 | 250 | 234 | 241 | 456,100 | 241 |
| 2015-07-29 | 273 | 284 | 240 | 243 | 2,159,200 | 243 |
| 2015-07-28 | 229 | 280 | 226 | 262 | 8,757,300 | 262 |
| 2015-07-27 | 232 | 248 | 218 | 221 | 1,339,500 | 221 |
| 2015-07-24 | 251 | 260 | 229 | 235 | 2,090,500 | 235 |
| 2015-07-23 | 209 | 292 | 209 | 267 | 12,094,300 | 267 |
| 2015-07-22 | 205 | 216 | 194 | 212 | 633,400 | 212 |
| 2015-07-21 | 195 | 214 | 191 | 207 | 727,700 | 207 |
| 2015-07-17 | 191 | 192 | 189 | 190 | 22,300 | 190 |
| 2015-07-16 | 191 | 195 | 187 | 191 | 78,100 | 191 |
| 2015-07-15 | 189 | 197 | 186 | 186 | 181,200 | 186 |
| 2015-07-14 | 182 | 190 | 181 | 187 | 51,700 | 187 |
| 2015-07-13 | 180 | 185 | 176 | 182 | 29,900 | 182 |
| 2015-07-10 | 183 | 186 | 177 | 179 | 48,000 | 179 |
| 2015-07-09 | 180 | 185 | 167 | 185 | 145,500 | 185 |
| 2015-07-08 | 197 | 197 | 186 | 188 | 172,300 | 188 |
| 2015-07-07 | 188 | 197 | 188 | 197 | 85,300 | 197 |
| 2015-07-06 | 191 | 192 | 188 | 188 | 46,300 | 188 |
| 2015-07-03 | 190 | 191 | 189 | 190 | 32,600 | 190 |
| 2015-07-02 | 192 | 193 | 190 | 190 | 46,400 | 190 |
| 2015-07-01 | 190 | 192 | 188 | 190 | 42,800 | 190 |
| 2015-06-30 | 189 | 191 | 188 | 189 | 28,100 | 189 |
| 2015-06-29 | 187 | 193 | 186 | 191 | 78,400 | 191 |
| 2015-06-26 | 197 | 197 | 189 | 195 | 144,700 | 195 |
| 2015-06-25 | 199 | 199 | 193 | 197 | 115,200 | 197 |
| 2015-06-24 | 199 | 211 | 193 | 197 | 361,700 | 197 |
| 2015-06-23 | 229 | 231 | 200 | 201 | 1,373,700 | 201 |
| 2015-06-22 | 187 | 234 | 187 | 219 | 4,155,400 | 219 |
| 2015-06-19 | 187 | 190 | 186 | 189 | 12,200 | 189 |
| 2015-06-18 | 189 | 190 | 186 | 186 | 16,000 | 186 |
| 2015-06-17 | 193 | 193 | 189 | 190 | 12,600 | 190 |
| 2015-06-16 | 191 | 191 | 188 | 191 | 11,400 | 191 |
| 2015-06-15 | 196 | 197 | 190 | 190 | 28,600 | 190 |
| 2015-06-12 | 191 | 193 | 189 | 192 | 16,800 | 192 |
| 2015-06-11 | 189 | 192 | 189 | 191 | 12,900 | 191 |
| 2015-06-10 | 189 | 192 | 189 | 189 | 17,400 | 189 |
| 2015-06-09 | 191 | 191 | 189 | 189 | 27,600 | 189 |
| 2015-06-08 | 194 | 194 | 192 | 192 | 22,800 | 192 |
| 2015-06-05 | 195 | 196 | 194 | 194 | 14,000 | 194 |
| 2015-06-04 | 196 | 198 | 194 | 195 | 37,300 | 195 |
| 2015-06-03 | 196 | 203 | 193 | 193 | 97,500 | 193 |
| 2015-06-02 | 193 | 206 | 191 | 200 | 396,700 | 200 |
| 2015-06-01 | 190 | 193 | 190 | 191 | 21,100 | 191 |
| 2015-05-29 | 192 | 194 | 191 | 191 | 36,600 | 191 |
| 2015-05-28 | 186 | 194 | 186 | 193 | 46,100 | 193 |
| 2015-05-27 | 187 | 189 | 184 | 187 | 21,300 | 187 |
| 2015-05-26 | 186 | 189 | 185 | 188 | 8,200 | 188 |
| 2015-05-25 | 189 | 189 | 185 | 186 | 10,500 | 186 |
| 2015-05-22 | 186 | 188 | 184 | 188 | 19,800 | 188 |
| 2015-05-21 | 191 | 191 | 184 | 184 | 67,500 | 184 |
| 2015-05-20 | 191 | 192 | 190 | 192 | 7,600 | 192 |
| 2015-05-19 | 189 | 194 | 188 | 189 | 19,400 | 189 |
| 2015-05-18 | 190 | 190 | 188 | 188 | 6,000 | 188 |
| 2015-05-15 | 190 | 192 | 189 | 190 | 15,400 | 190 |
| 2015-05-14 | 193 | 194 | 191 | 191 | 16,700 | 191 |
| 2015-05-13 | 193 | 194 | 190 | 192 | 10,500 | 192 |
| 2015-05-12 | 188 | 198 | 188 | 191 | 24,500 | 191 |
| 2015-05-11 | 189 | 190 | 187 | 190 | 15,800 | 190 |
| 2015-05-08 | 192 | 193 | 190 | 190 | 7,500 | 190 |
| 2015-05-07 | 186 | 190 | 186 | 190 | 14,700 | 190 |
| 2015-05-01 | 188 | 193 | 186 | 186 | 20,900 | 186 |
| 2015-04-30 | 197 | 197 | 186 | 186 | 61,500 | 186 |
| 2015-04-28 | 199 | 199 | 192 | 192 | 33,500 | 192 |
| 2015-04-27 | 195 | 200 | 195 | 196 | 19,700 | 196 |
| 2015-04-24 | 198 | 198 | 195 | 196 | 24,600 | 196 |
| 2015-04-23 | 206 | 207 | 197 | 200 | 97,900 | 200 |
| 2015-04-22 | 197 | 207 | 194 | 203 | 141,400 | 203 |
| 2015-04-21 | 193 | 200 | 189 | 197 | 58,100 | 197 |
| 2015-04-20 | 192 | 197 | 192 | 192 | 14,400 | 192 |
| 2015-04-17 | 193 | 197 | 192 | 194 | 19,900 | 194 |
| 2015-04-16 | 192 | 194 | 190 | 192 | 10,100 | 192 |
| 2015-04-15 | 190 | 195 | 189 | 193 | 13,900 | 193 |
| 2015-04-14 | 191 | 192 | 189 | 189 | 14,500 | 189 |
| 2015-04-13 | 188 | 193 | 188 | 191 | 14,600 | 191 |
| 2015-04-10 | 197 | 197 | 191 | 191 | 32,100 | 191 |
| 2015-04-09 | 195 | 196 | 190 | 193 | 95,900 | 193 |
| 2015-04-08 | 185 | 220 | 185 | 199 | 921,900 | 199 |
| 2015-04-07 | 183 | 185 | 180 | 183 | 5,200 | 183 |
| 2015-04-06 | 182 | 185 | 180 | 185 | 14,700 | 185 |
| 2015-04-03 | 183 | 184 | 180 | 183 | 12,500 | 183 |
| 2015-04-02 | 183 | 188 | 183 | 184 | 16,600 | 184 |
| 2015-04-01 | 183 | 183 | 178 | 181 | 30,600 | 181 |
| 2015-03-31 | 184 | 185 | 183 | 184 | 8,100 | 184 |
| 2015-03-30 | 185 | 186 | 180 | 184 | 11,200 | 184 |
| 2015-03-27 | 188 | 188 | 187 | 187 | 5,000 | 187 |
| 2015-03-26 | 192 | 192 | 187 | 188 | 17,100 | 188 |
| 2015-03-25 | 192 | 192 | 187 | 190 | 47,600 | 190 |
| 2015-03-24 | 189 | 191 | 189 | 190 | 25,600 | 190 |
| 2015-03-23 | 188 | 192 | 188 | 190 | 14,800 | 190 |
| 2015-03-20 | 189 | 190 | 188 | 190 | 20,700 | 190 |
| 2015-03-19 | 191 | 191 | 188 | 190 | 19,100 | 190 |
| 2015-03-18 | 192 | 197 | 189 | 191 | 62,500 | 191 |
| 2015-03-17 | 194 | 194 | 190 | 192 | 16,100 | 192 |
| 2015-03-16 | 192 | 196 | 191 | 194 | 31,900 | 194 |
| 2015-03-13 | 193 | 194 | 192 | 192 | 11,600 | 192 |
| 2015-03-12 | 195 | 195 | 192 | 193 | 16,800 | 193 |
| 2015-03-11 | 190 | 194 | 189 | 194 | 35,600 | 194 |
| 2015-03-10 | 189 | 212 | 189 | 193 | 358,900 | 193 |
| 2015-03-09 | 190 | 191 | 189 | 189 | 31,000 | 189 |
| 2015-03-06 | 191 | 194 | 191 | 193 | 26,400 | 193 |
| 2015-03-05 | 192 | 197 | 191 | 194 | 12,700 | 194 |
| 2015-03-04 | 196 | 196 | 193 | 193 | 17,100 | 193 |
| 2015-03-03 | 200 | 200 | 195 | 198 | 21,900 | 198 |
| 2015-03-02 | 192 | 200 | 192 | 200 | 33,500 | 200 |
| 2015-02-27 | 198 | 198 | 189 | 192 | 39,900 | 192 |
| 2015-02-26 | 201 | 201 | 193 | 193 | 64,100 | 193 |
| 2015-02-25 | 199 | 201 | 196 | 198 | 19,700 | 198 |
| 2015-02-24 | 201 | 201 | 196 | 199 | 33,600 | 199 |
| 2015-02-23 | 201 | 201 | 196 | 198 | 45,100 | 198 |
| 2015-02-20 | 207 | 209 | 198 | 202 | 84,300 | 202 |
| 2015-02-19 | 194 | 213 | 193 | 204 | 203,300 | 204 |
| 2015-02-18 | 194 | 199 | 191 | 195 | 152,100 | 195 |
| 2015-02-17 | 190 | 231 | 186 | 199 | 1,962,300 | 199 |
| 2015-02-16 | 188 | 188 | 185 | 188 | 18,500 | 188 |
| 2015-02-13 | 192 | 192 | 185 | 186 | 27,800 | 186 |
| 2015-02-12 | 190 | 194 | 188 | 189 | 48,100 | 189 |
| 2015-02-10 | 190 | 194 | 187 | 193 | 46,400 | 193 |
| 2015-02-09 | 194 | 194 | 190 | 191 | 39,500 | 191 |
| 2015-02-06 | 190 | 195 | 185 | 195 | 89,800 | 195 |
| 2015-02-05 | 193 | 207 | 189 | 192 | 357,700 | 192 |
| 2015-02-04 | 193 | 194 | 187 | 188 | 77,800 | 188 |
| 2015-02-03 | 201 | 203 | 191 | 195 | 150,300 | 195 |
| 2015-02-02 | 206 | 206 | 193 | 196 | 373,100 | 196 |
| 2015-01-30 | 260 | 291 | 205 | 216 | 3,757,200 | 216 |
| 2015-01-29 | 171 | 222 | 170 | 222 | 864,700 | 222 |
| 2015-01-28 | 169 | 174 | 169 | 172 | 25,500 | 172 |
| 2015-01-27 | 173 | 175 | 171 | 171 | 10,200 | 171 |
| 2015-01-26 | 171 | 173 | 171 | 172 | 4,100 | 172 |
| 2015-01-23 | 170 | 175 | 166 | 175 | 32,900 | 175 |
| 2015-01-22 | 170 | 174 | 165 | 174 | 28,300 | 174 |
| 2015-01-21 | 171 | 175 | 168 | 171 | 25,800 | 171 |
| 2015-01-20 | 164 | 173 | 164 | 170 | 22,100 | 170 |
| 2015-01-19 | 165 | 169 | 164 | 165 | 18,400 | 165 |
| 2015-01-16 | 171 | 175 | 161 | 166 | 32,600 | 166 |
| 2015-01-15 | 175 | 175 | 173 | 174 | 2,900 | 174 |
| 2015-01-14 | 179 | 179 | 172 | 176 | 7,900 | 176 |
| 2015-01-13 | 176 | 180 | 175 | 176 | 8,300 | 176 |
| 2015-01-09 | 184 | 185 | 173 | 176 | 24,000 | 176 |
| 2015-01-08 | 177 | 180 | 176 | 179 | 8,300 | 179 |
| 2015-01-07 | 183 | 183 | 175 | 177 | 23,200 | 177 |
| 2015-01-06 | 174 | 175 | 172 | 173 | 5,900 | 173 |
| 2015-01-05 | 179 | 180 | 174 | 179 | 11,700 | 179 |
分割・併合履歴 ： [2011-07-27]1株→0.1株
