6334 明治機械(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	167	167	165	166	13,500	166
2016-12-29	168	168	166	167	11,600	167
2016-12-28	170	170	166	169	13,200	169
2016-12-27	168	169	166	167	16,500	167
2016-12-26	166	168	166	168	10,600	168
2016-12-22	167	168	166	166	32,300	166
2016-12-21	168	169	167	168	20,800	168
2016-12-20	168	170	167	167	20,700	167
2016-12-19	171	171	168	168	27,600	168
2016-12-16	170	173	170	170	78,000	170
2016-12-15	171	175	171	174	68,000	174
2016-12-14	170	174	170	172	73,000	172
2016-12-13	167	169	166	169	14,800	169
2016-12-12	167	169	166	166	39,500	166
2016-12-09	169	170	167	167	17,400	167
2016-12-08	170	170	166	166	65,600	166
2016-12-07	170	170	168	168	23,600	168
2016-12-06	168	170	166	170	26,100	170
2016-12-05	169	171	168	168	30,700	168
2016-12-02	169	171	168	169	32,700	169
2016-12-01	169	175	167	171	114,800	171
2016-11-30	168	174	167	169	66,600	169
2016-11-29	170	170	166	166	19,200	166
2016-11-28	164	169	163	167	59,100	167
2016-11-25	175	176	163	163	163,200	163
2016-11-24	173	179	172	174	179,000	174
2016-11-22	173	173	168	170	93,900	170
2016-11-21	166	175	165	173	147,800	173
2016-11-18	164	170	163	165	120,500	165
2016-11-17	170	174	164	164	539,600	164
2016-11-16	164	166	153	160	604,500	160
2016-11-15	162	184	156	163	3,454,400	163
2016-11-14	140	146	140	144	65,100	144
2016-11-11	144	145	140	140	109,000	140
2016-11-10	146	147	138	143	293,600	143
2016-11-09	153	163	138	141	420,200	141
2016-11-08	162	164	149	153	220,000	153
2016-11-07	168	178	151	161	332,900	161
2016-11-04	186	186	163	173	933,000	173
2016-11-02	146	187	145	181	2,784,700	181
2016-11-01	142	145	141	145	26,800	145
2016-10-31	141	143	141	142	5,200	142
2016-10-28	143	143	141	142	6,800	142
2016-10-27	141	141	140	141	3,300	141
2016-10-26	139	141	138	140	20,600	140
2016-10-25	140	141	140	141	9,600	141
2016-10-24	140	141	140	140	10,900	140
2016-10-21	141	142	141	141	6,400	141
2016-10-20	143	143	140	141	5,800	141
2016-10-19	143	143	142	143	10,400	143
2016-10-17	145	145	143	144	10,600	144
2016-10-13	140	142	140	142	2,500	142
2016-10-12	140	140	139	140	6,200	140
2016-10-11	139	141	138	139	10,200	139
2016-10-07	141	141	140	140	2,000	140
2016-10-06	139	141	139	139	5,300	139
2016-10-05	138	141	138	140	6,900	140
2016-10-04	138	140	137	138	10,900	138
2016-10-03	141	141	138	140	8,300	140
2016-09-30	142	142	140	140	3,300	140
2016-09-29	141	141	140	140	5,600	140
2016-09-28	140	141	139	141	6,400	141
2016-09-27	142	142	139	141	5,500	141
2016-09-26	142	142	139	141	7,700	141
2016-09-23	141	142	140	142	15,200	142
2016-09-21	141	144	141	142	6,800	142
2016-09-20	144	144	142	143	1,700	143
2016-09-16	142	145	142	143	13,600	143
2016-09-15	144	145	143	143	4,400	143
2016-09-14	145	145	144	144	4,800	144
2016-09-13	147	147	145	145	6,400	145
2016-09-12	146	149	145	147	16,100	147
2016-09-09	147	149	147	148	16,000	148
2016-09-08	144	147	144	147	10,000	147
2016-09-07	146	146	145	145	14,800	145
2016-09-06	148	149	144	145	10,900	145
2016-09-05	147	150	146	147	46,400	147
2016-09-02	148	149	144	144	17,000	144
2016-09-01	148	148	147	147	5,500	147
2016-08-31	145	148	144	147	37,000	147
2016-08-30	148	148	144	146	15,100	146
2016-08-29	143	147	143	145	7,700	145
2016-08-26	145	146	141	141	25,800	141
2016-08-25	143	145	142	144	8,500	144
2016-08-24	143	145	142	142	4,900	142
2016-08-23	146	147	143	143	15,700	143
2016-08-22	136	146	136	145	46,100	145
2016-08-19	135	140	135	140	7,700	140
2016-08-18	135	137	133	136	11,100	136
2016-08-17	138	139	137	139	29,900	139
2016-08-16	139	141	137	137	19,800	137
2016-08-15	138	146	138	140	29,900	140
2016-08-12	145	147	144	147	48,300	147
2016-08-10	143	144	143	144	15,500	144
2016-08-09	142	144	140	143	8,700	143
2016-08-08	144	144	137	140	23,000	140
2016-08-05	142	142	141	141	3,100	141
2016-08-04	142	142	140	142	2,100	142
2016-08-03	141	142	138	140	9,500	140
2016-08-02	143	143	142	143	4,900	143
2016-08-01	141	144	141	143	3,400	143
2016-07-29	141	141	140	141	12,800	141
2016-07-28	147	149	139	141	72,800	141
2016-07-27	143	146	142	146	12,200	146
2016-07-26	145	145	141	142	17,000	142
2016-07-25	142	147	141	145	16,500	145
2016-07-22	143	143	141	142	11,800	142
2016-07-21	143	145	142	143	21,700	143
2016-07-20	140	143	139	142	12,800	142
2016-07-19	139	142	137	142	33,800	142
2016-07-15	139	139	137	137	10,400	137
2016-07-14	142	143	137	137	42,100	137
2016-07-13	142	144	139	143	14,900	143
2016-07-12	138	144	137	144	19,300	144
2016-07-11	134	138	134	136	11,900	136
2016-07-08	135	138	133	133	16,800	133
2016-07-07	139	139	137	137	6,600	137
2016-07-06	139	139	135	138	23,000	138
2016-07-05	144	144	139	140	14,800	140
2016-07-04	141	145	141	144	24,000	144
2016-07-01	148	148	140	144	32,500	144
2016-06-30	139	154	139	146	343,600	146
2016-06-29	131	134	131	134	13,900	134
2016-06-28	132	132	126	129	13,200	129
2016-06-27	123	129	123	128	9,100	128
2016-06-24	138	138	121	124	46,800	124
2016-06-23	136	137	136	137	2,200	137
2016-06-22	139	139	135	135	3,200	135
2016-06-21	140	140	136	138	9,700	138
2016-06-20	137	138	135	137	6,600	137
2016-06-17	137	137	131	135	13,100	135
2016-06-16	136	137	130	130	9,300	130
2016-06-15	135	137	130	137	23,300	137
2016-06-14	140	142	135	138	52,200	138
2016-06-13	142	142	140	141	20,600	141
2016-06-10	143	145	143	144	4,900	144
2016-06-09	144	145	143	144	7,100	144
2016-06-08	144	146	142	145	21,700	145
2016-06-07	144	145	142	143	33,800	143
2016-06-06	145	145	144	144	14,200	144
2016-06-03	146	146	145	145	9,300	145
2016-06-02	147	147	144	145	28,300	145
2016-06-01	147	149	146	147	20,400	147
2016-05-31	148	149	146	148	9,900	148
2016-05-30	149	149	146	148	18,100	148
2016-05-27	149	150	147	148	11,100	148
2016-05-26	150	153	148	149	21,200	149
2016-05-25	152	153	148	151	18,100	151
2016-05-24	151	156	150	150	33,500	150
2016-05-23	147	153	145	153	33,800	153
2016-05-20	144	147	142	144	17,500	144
2016-05-19	145	148	144	144	17,100	144
2016-05-18	150	151	143	145	65,100	145
2016-05-17	152	153	149	149	22,700	149
2016-05-16	160	161	149	151	81,900	151
2016-05-13	155	174	150	155	572,100	155
2016-05-12	149	149	143	146	35,100	146
2016-05-11	149	149	145	146	11,000	146
2016-05-10	148	148	146	146	14,400	146
2016-05-09	149	155	145	147	180,300	147
2016-05-06	140	142	140	141	2,500	141
2016-05-02	137	140	137	140	11,500	140
2016-04-28	147	147	141	143	22,600	143
2016-04-27	143	145	142	145	3,900	145
2016-04-26	146	146	140	142	12,200	142
2016-04-25	147	147	144	146	7,000	146
2016-04-22	147	147	137	145	37,500	145
2016-04-21	145	147	145	147	2,800	147
2016-04-20	145	145	143	145	11,200	145
2016-04-19	144	144	142	142	2,000	142
2016-04-18	142	142	141	141	6,800	141
2016-04-15	144	146	142	144	8,700	144
2016-04-14	144	145	141	144	7,700	144
2016-04-13	142	144	140	144	10,700	144
2016-04-12	137	141	136	140	11,900	140
2016-04-11	137	137	132	135	9,800	135
2016-04-08	135	136	133	135	3,600	135
2016-04-07	132	134	132	134	900	134
2016-04-06	131	135	131	132	3,800	132
2016-04-05	140	140	133	133	18,400	133
2016-04-04	140	143	138	138	7,200	138
2016-04-01	147	149	141	141	14,700	141
2016-03-31	149	149	147	147	3,000	147
2016-03-30	149	150	147	149	3,400	149
2016-03-29	151	152	146	149	12,200	149
2016-03-28	153	153	150	151	10,000	151
2016-03-25	150	152	147	152	12,700	152
2016-03-24	153	154	150	150	11,600	150
2016-03-23	156	156	151	151	14,300	151
2016-03-22	152	156	152	154	9,200	154
2016-03-18	155	157	153	153	18,800	153
2016-03-17	153	159	153	157	107,400	157
2016-03-16	145	153	145	152	41,500	152
2016-03-15	149	149	146	147	6,800	147
2016-03-14	148	150	147	148	20,900	148
2016-03-11	141	148	141	148	12,200	148
2016-03-10	139	145	139	143	30,000	143
2016-03-09	142	143	140	142	12,900	142
2016-03-08	146	146	144	145	15,700	145
2016-03-07	147	150	145	148	25,000	148
2016-03-04	142	148	142	148	28,300	148
2016-03-03	143	145	141	142	21,100	142
2016-03-02	142	144	138	142	8,700	142
2016-03-01	141	141	136	139	3,100	139
2016-02-29	138	141	136	141	5,200	141
2016-02-26	139	140	136	138	30,900	138
2016-02-25	135	136	135	136	7,100	136
2016-02-24	133	136	131	132	13,100	132
2016-02-23	135	137	132	133	21,000	133
2016-02-22	134	139	134	136	13,400	136
2016-02-19	133	135	133	134	10,800	134
2016-02-18	133	136	132	134	13,700	134
2016-02-17	133	136	131	131	16,800	131
2016-02-16	126	135	126	131	41,600	131
2016-02-15	128	134	127	130	34,800	130
2016-02-12	121	125	116	124	93,400	124
2016-02-10	141	145	134	134	41,800	134
2016-02-09	144	145	142	143	23,300	143
2016-02-08	148	148	144	148	21,900	148
2016-02-05	147	149	143	149	21,700	149
2016-02-04	150	151	146	146	26,000	146
2016-02-03	152	152	148	150	33,900	150
2016-02-02	154	159	152	152	86,900	152
2016-02-01	150	155	148	154	53,300	154
2016-01-29	142	147	142	144	91,700	144
2016-01-28	149	149	143	145	60,500	145
2016-01-27	145	149	145	146	41,800	146
2016-01-26	150	150	142	142	61,400	142
2016-01-25	151	152	148	150	35,700	150
2016-01-22	150	155	144	149	111,800	149
2016-01-21	148	155	144	144	74,800	144
2016-01-20	163	165	153	153	42,300	153
2016-01-19	163	165	162	165	8,500	165
2016-01-18	160	165	156	163	56,600	163
2016-01-15	170	172	168	168	12,100	168
2016-01-14	172	172	166	169	47,900	169
2016-01-13	172	177	172	175	16,700	175
2016-01-12	182	182	170	170	96,600	170
2016-01-08	183	185	181	182	31,200	182
2016-01-07	186	187	183	184	31,300	184
2016-01-06	191	192	186	188	90,600	188
2016-01-05	185	194	184	192	100,500	192
2016-01-04	184	186	184	186	11,900	186

分割・併合履歴： [2011-07-27]1株→0.1株