6334 明治機械(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	466	466	460	461	29,100	461
2017-12-28	470	474	460	460	75,800	460
2017-12-27	453	467	452	467	95,400	467
2017-12-26	439	452	439	450	129,800	450
2017-12-25	456	458	437	444	111,600	444
2017-12-22	464	464	450	456	115,800	456
2017-12-21	466	469	460	465	61,200	465
2017-12-20	473	473	465	467	36,000	467
2017-12-19	470	474	470	470	23,600	470
2017-12-18	481	481	468	473	55,700	473
2017-12-15	485	485	473	477	69,000	477
2017-12-14	478	485	478	485	27,700	485
2017-12-13	484	487	473	478	49,100	478
2017-12-12	488	493	482	484	45,700	484
2017-12-11	492	493	478	485	34,700	485
2017-12-08	486	490	481	487	52,600	487
2017-12-07	483	492	483	484	27,300	484
2017-12-06	487	491	482	482	35,000	482
2017-12-05	495	495	483	487	28,400	487
2017-12-04	491	495	481	481	54,800	481
2017-12-01	497	502	490	493	40,300	493
2017-11-30	496	502	490	497	48,700	497
2017-11-29	492	497	489	496	34,800	496
2017-11-28	499	499	488	495	35,000	495
2017-11-27	506	508	499	503	62,200	503
2017-11-24	511	514	505	508	42,700	508
2017-11-22	515	515	505	510	62,500	510
2017-11-21	511	512	502	509	43,400	509
2017-11-20	493	504	493	501	37,100	501
2017-11-17	485	496	483	492	64,400	492
2017-11-16	461	485	461	483	52,500	483
2017-11-15	481	489	462	465	134,700	465
2017-11-13	503	505	496	496	36,000	496
2017-11-10	495	513	493	507	64,400	507
2017-11-09	508	511	494	500	126,900	500
2017-11-08	516	516	507	510	39,700	510
2017-11-07	504	517	503	516	107,900	516
2017-11-06	522	523	502	508	324,400	508
2017-11-02	549	551	537	543	43,600	543
2017-11-01	560	562	545	548	92,000	548
2017-10-31	540	556	532	555	145,600	555
2017-10-30	530	539	529	539	80,100	539
2017-10-27	533	535	527	528	36,600	528
2017-10-26	520	534	520	532	43,900	532
2017-10-25	539	542	523	525	108,900	525
2017-10-24	532	538	530	536	65,900	536
2017-10-23	530	539	521	535	127,400	535
2017-10-20	502	516	500	513	66,300	513
2017-10-19	517	520	505	508	79,200	508
2017-10-18	530	531	517	518	91,700	518
2017-10-17	531	550	522	527	114,500	527
2017-10-16	527	539	525	531	74,000	531
2017-10-13	547	549	519	532	234,300	532
2017-10-12	553	558	547	548	86,700	548
2017-10-11	555	558	546	550	76,500	550
2017-10-10	544	562	544	555	115,500	555
2017-10-06	545	553	543	543	86,800	543
2017-10-05	558	562	541	542	252,700	542
2017-10-04	575	582	563	563	151,100	563
2017-10-03	570	582	554	580	264,900	580
2017-10-02	587	590	562	568	162,400	568
2017-09-29	567	579	558	562	166,300	562
2017-09-28	580	596	568	576	330,500	576
2017-09-27	555	575	548	572	215,000	572
2017-09-26	572	578	545	546	288,800	546
2017-09-25	555	589	553	577	457,200	577
2017-09-22	528	555	501	550	572,700	550
2017-09-21	544	551	531	532	299,900	532
2017-09-20	535	535	518	535	214,000	535
2017-09-19	517	544	509	535	394,100	535
2017-09-15	481	506	481	503	114,800	503
2017-09-14	492	494	478	483	55,400	483
2017-09-13	505	505	489	493	72,900	493
2017-09-12	488	508	488	498	85,200	498
2017-09-11	476	496	475	488	112,900	488
2017-09-08	474	486	467	473	77,300	473
2017-09-07	478	491	471	476	78,200	476
2017-09-06	461	484	461	477	140,300	477
2017-09-05	498	503	468	480	218,400	480
2017-09-04	514	515	486	503	147,400	503
2017-09-01	535	535	515	519	120,000	519
2017-08-31	525	533	511	526	266,100	526
2017-08-30	498	521	495	520	432,100	520
2017-08-29	484	489	479	482	48,200	482
2017-08-28	486	492	484	486	37,100	486
2017-08-25	488	492	483	486	57,800	486
2017-08-24	471	485	469	483	53,500	483
2017-08-23	471	482	471	475	39,800	475
2017-08-22	465	479	465	467	45,200	467
2017-08-21	473	479	469	470	41,400	470
2017-08-18	478	487	470	473	81,300	473
2017-08-17	482	493	481	484	72,100	484
2017-08-16	475	483	475	477	39,100	477
2017-08-15	474	487	474	477	58,500	477
2017-08-14	460	484	455	474	89,600	474
2017-08-10	491	491	466	473	133,400	473
2017-08-09	501	505	481	494	148,900	494
2017-08-08	517	517	500	503	125,900	503
2017-08-07	525	543	505	513	495,500	513
2017-08-04	484	500	482	498	101,500	498
2017-08-03	513	513	481	485	127,100	485
2017-08-02	472	505	472	496	145,200	496
2017-08-01	492	492	461	474	226,300	474
2017-07-31	496	498	481	488	91,800	488
2017-07-28	515	517	489	495	241,800	495
2017-07-27	536	542	515	518	214,500	518
2017-07-26	556	560	529	545	459,200	545
2017-07-25	488	560	488	538	711,500	538
2017-07-24	490	490	480	481	95,200	481
2017-07-21	496	496	488	488	75,800	488
2017-07-20	501	501	492	493	48,900	493
2017-07-19	494	502	492	497	37,700	497
2017-07-18	494	501	490	492	72,300	492
2017-07-14	503	508	493	494	102,000	494
2017-07-13	503	516	500	503	93,700	503
2017-07-12	505	521	505	508	99,300	508
2017-07-11	506	507	500	505	84,600	505
2017-07-10	514	515	507	508	74,700	508
2017-07-07	487	513	481	507	144,500	507
2017-07-06	500	505	491	495	112,700	495
2017-07-05	510	515	501	504	114,600	504
2017-07-04	531	541	504	505	207,000	505
2017-07-03	515	532	506	525	170,200	525
2017-06-30	494	522	488	517	357,900	517
2017-06-29	555	564	513	520	446,300	520
2017-06-28	572	616	545	550	818,200	550
2017-06-27	580	590	574	580	152,900	580
2017-06-26	571	591	555	576	322,100	576
2017-06-23	610	620	557	565	523,900	565
2017-06-22	583	609	583	600	295,400	600
2017-06-21	579	610	576	590	293,900	590
2017-06-20	576	588	570	582	255,800	582
2017-06-19	577	598	566	572	321,800	572
2017-06-16	600	640	575	582	848,100	582
2017-06-15	569	586	556	570	218,500	570
2017-06-14	595	607	562	579	471,400	579
2017-06-13	562	624	562	608	917,800	608
2017-06-12	591	593	538	558	753,300	558
2017-06-09	651	675	591	611	886,700	611
2017-06-08	606	685	605	650	1,824,400	650
2017-06-07	560	630	557	602	2,271,100	602
2017-06-06	556	566	495	547	1,403,100	547
2017-06-05	469	539	469	539	1,115,600	539
2017-06-02	481	488	454	459	361,100	459
2017-06-01	476	498	463	480	984,500	480
2017-05-31	428	458	414	453	317,800	453
2017-05-30	436	438	422	433	181,200	433
2017-05-29	426	437	421	427	301,300	427
2017-05-26	463	466	425	425	621,600	425
2017-05-25	464	490	458	468	643,900	468
2017-05-24	446	483	431	472	977,200	472
2017-05-23	416	445	406	425	562,400	425
2017-05-22	401	423	401	423	455,400	423
2017-05-19	391	408	387	397	322,200	397
2017-05-18	380	392	371	392	278,400	392
2017-05-17	383	400	374	398	260,900	398
2017-05-16	403	403	385	389	256,800	389
2017-05-15	391	405	370	405	502,900	405
2017-05-12	388	404	378	391	986,500	391
2017-05-11	415	435	393	399	1,601,200	399
2017-05-10	481	493	418	430	5,260,100	430
2017-05-09	429	429	429	429	234,000	429
2017-05-08	377	391	340	349	4,109,600	349
2017-05-02	322	322	320	322	798,900	322
2017-05-01	231	245	231	242	70,900	242
2017-04-28	230	232	228	230	33,600	230
2017-04-27	225	230	223	230	38,700	230
2017-04-26	222	227	222	226	21,900	226
2017-04-25	218	222	218	222	16,400	222
2017-04-24	224	224	218	218	19,900	218
2017-04-21	224	227	221	222	26,100	222
2017-04-20	222	226	220	222	27,500	222
2017-04-19	226	226	223	223	19,000	223
2017-04-18	218	229	218	226	27,800	226
2017-04-17	210	220	210	216	16,400	216
2017-04-14	216	217	214	214	13,500	214
2017-04-13	212	220	210	214	37,700	214
2017-04-12	215	215	208	210	54,900	210
2017-04-11	221	221	215	218	19,700	218
2017-04-10	218	226	218	222	56,300	222
2017-04-07	220	224	216	222	45,600	222
2017-04-06	227	227	215	216	75,800	216
2017-04-05	237	238	227	231	58,300	231
2017-04-04	258	258	222	233	144,300	233
2017-04-03	259	263	253	256	56,300	256
2017-03-31	255	260	255	256	53,200	256
2017-03-30	255	262	254	254	55,200	254
2017-03-29	249	258	244	257	71,700	257
2017-03-28	260	260	251	252	37,900	252
2017-03-27	255	260	252	254	56,200	254
2017-03-24	262	266	258	258	66,500	258
2017-03-23	259	267	259	265	124,500	265
2017-03-22	263	271	261	263	311,300	263
2017-03-21	265	282	258	279	445,100	279
2017-03-17	270	270	264	265	92,500	265
2017-03-16	256	275	256	270	346,200	270
2017-03-15	253	282	253	260	677,500	260
2017-03-14	246	259	243	257	273,400	257
2017-03-13	252	255	247	247	211,900	247
2017-03-10	263	270	259	259	298,700	259
2017-03-09	279	313	268	271	2,715,400	271
2017-03-08	278	279	256	272	1,211,500	272
2017-03-07	227	289	222	276	4,450,300	276
2017-03-06	211	213	211	211	21,100	211
2017-03-03	211	214	208	211	42,900	211
2017-03-02	214	215	212	213	22,400	213
2017-03-01	216	216	211	214	55,900	214
2017-02-28	216	217	214	215	35,500	215
2017-02-27	215	216	213	215	33,500	215
2017-02-24	215	215	213	215	26,200	215
2017-02-23	213	215	212	214	28,300	214
2017-02-22	214	215	212	213	60,900	213
2017-02-21	210	214	210	212	81,000	212
2017-02-20	208	210	207	207	49,100	207
2017-02-17	209	211	209	209	20,000	209
2017-02-16	213	214	209	209	40,700	209
2017-02-15	217	217	209	213	45,400	213
2017-02-14	223	227	211	213	258,900	213
2017-02-13	206	217	206	215	113,600	215
2017-02-10	208	209	202	205	110,500	205
2017-02-09	210	212	208	208	66,000	208
2017-02-08	206	222	206	208	159,500	208
2017-02-07	233	235	206	206	448,400	206
2017-02-06	219	224	212	217	268,700	217
2017-02-03	209	236	209	227	1,427,400	227
2017-02-02	191	217	190	202	612,200	202
2017-02-01	185	191	185	190	55,700	190
2017-01-31	189	190	184	184	41,700	184
2017-01-30	190	190	186	190	31,900	190
2017-01-27	188	189	186	189	55,500	189
2017-01-26	185	190	185	185	68,900	185
2017-01-25	184	188	183	185	43,300	185
2017-01-24	178	187	178	183	58,000	183
2017-01-23	175	179	175	177	23,300	177
2017-01-20	178	178	174	174	14,000	174
2017-01-19	175	178	175	176	15,700	176
2017-01-18	172	175	172	174	24,300	174
2017-01-17	182	182	171	171	69,700	171
2017-01-16	191	191	181	181	45,000	181
2017-01-13	186	190	184	189	40,600	189
2017-01-12	184	187	183	187	60,200	187
2017-01-11	185	186	182	184	48,200	184
2017-01-10	195	195	183	183	126,000	183
2017-01-06	173	196	172	185	347,900	185
2017-01-05	169	173	168	171	31,100	171
2017-01-04	166	169	166	169	9,800	169

分割・併合履歴： [2011-07-27]1株→0.1株