6334 明治機械(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 278 | 278 | 271 | 272 | 25,200 | 272 |
| 2022-12-29 | 271 | 276 | 269 | 276 | 48,000 | 276 |
| 2022-12-28 | 267 | 273 | 267 | 270 | 89,300 | 270 |
| 2022-12-27 | 266 | 269 | 266 | 269 | 55,700 | 269 |
| 2022-12-26 | 266 | 271 | 266 | 269 | 43,900 | 269 |
| 2022-12-23 | 269 | 271 | 268 | 269 | 31,300 | 269 |
| 2022-12-22 | 270 | 274 | 270 | 271 | 19,300 | 271 |
| 2022-12-21 | 265 | 278 | 263 | 271 | 129,700 | 271 |
| 2022-12-20 | 273 | 277 | 265 | 266 | 206,900 | 266 |
| 2022-12-19 | 281 | 283 | 272 | 278 | 243,700 | 278 |
| 2022-12-16 | 318 | 328 | 281 | 286 | 1,331,900 | 286 |
| 2022-12-15 | 287 | 288 | 285 | 286 | 12,100 | 286 |
| 2022-12-14 | 285 | 292 | 283 | 288 | 29,000 | 288 |
| 2022-12-13 | 291 | 291 | 283 | 286 | 20,100 | 286 |
| 2022-12-12 | 279 | 285 | 279 | 283 | 21,900 | 283 |
| 2022-12-09 | 277 | 282 | 277 | 279 | 17,500 | 279 |
| 2022-12-08 | 281 | 281 | 277 | 278 | 10,200 | 278 |
| 2022-12-07 | 275 | 285 | 274 | 283 | 21,600 | 283 |
| 2022-12-06 | 277 | 284 | 275 | 278 | 36,700 | 278 |
| 2022-12-05 | 279 | 282 | 275 | 280 | 28,300 | 280 |
| 2022-12-02 | 286 | 286 | 278 | 283 | 44,400 | 283 |
| 2022-12-01 | 288 | 298 | 285 | 288 | 69,000 | 288 |
| 2022-11-30 | 284 | 287 | 279 | 285 | 45,400 | 285 |
| 2022-11-29 | 292 | 293 | 283 | 285 | 73,500 | 285 |
| 2022-11-28 | 308 | 308 | 292 | 294 | 75,100 | 294 |
| 2022-11-25 | 308 | 309 | 303 | 303 | 91,400 | 303 |
| 2022-11-24 | 309 | 315 | 306 | 309 | 68,700 | 309 |
| 2022-11-22 | 318 | 322 | 308 | 309 | 270,900 | 309 |
| 2022-11-21 | 314 | 324 | 310 | 317 | 332,200 | 317 |
| 2022-11-18 | 303 | 317 | 303 | 311 | 201,400 | 311 |
| 2022-11-17 | 294 | 304 | 294 | 303 | 162,400 | 303 |
| 2022-11-16 | 306 | 311 | 288 | 302 | 384,600 | 302 |
| 2022-11-15 | 367 | 370 | 311 | 314 | 1,682,700 | 314 |
| 2022-11-14 | 280 | 302 | 278 | 295 | 156,200 | 295 |
| 2022-11-11 | 276 | 284 | 275 | 280 | 37,300 | 280 |
| 2022-11-10 | 275 | 277 | 270 | 277 | 29,200 | 277 |
| 2022-11-09 | 270 | 273 | 267 | 273 | 27,600 | 273 |
| 2022-11-08 | 269 | 277 | 266 | 272 | 43,300 | 272 |
| 2022-11-07 | 257 | 264 | 257 | 262 | 10,000 | 262 |
| 2022-11-04 | 265 | 265 | 252 | 261 | 20,200 | 261 |
| 2022-11-02 | 264 | 266 | 260 | 266 | 30,100 | 266 |
| 2022-11-01 | 257 | 263 | 255 | 260 | 33,300 | 260 |
| 2022-10-31 | 252 | 257 | 252 | 257 | 12,200 | 257 |
| 2022-10-28 | 258 | 258 | 251 | 252 | 5,700 | 252 |
| 2022-10-27 | 253 | 254 | 252 | 254 | 6,100 | 254 |
| 2022-10-26 | 254 | 256 | 250 | 253 | 7,300 | 253 |
| 2022-10-25 | 257 | 257 | 253 | 253 | 9,400 | 253 |
| 2022-10-24 | 253 | 259 | 252 | 259 | 12,500 | 259 |
| 2022-10-21 | 250 | 258 | 245 | 258 | 55,900 | 258 |
| 2022-10-20 | 253 | 256 | 253 | 253 | 8,800 | 253 |
| 2022-10-19 | 255 | 257 | 254 | 254 | 19,400 | 254 |
| 2022-10-18 | 254 | 257 | 252 | 256 | 24,200 | 256 |
| 2022-10-17 | 251 | 255 | 251 | 254 | 22,500 | 254 |
| 2022-10-14 | 250 | 252 | 248 | 251 | 10,100 | 251 |
| 2022-10-13 | 251 | 252 | 243 | 248 | 27,000 | 248 |
| 2022-10-12 | 249 | 253 | 247 | 251 | 13,100 | 251 |
| 2022-10-11 | 258 | 258 | 249 | 251 | 17,900 | 251 |
| 2022-10-07 | 252 | 256 | 252 | 253 | 17,900 | 253 |
| 2022-10-06 | 252 | 258 | 252 | 255 | 18,200 | 255 |
| 2022-10-05 | 257 | 257 | 251 | 254 | 11,100 | 254 |
| 2022-10-04 | 255 | 258 | 250 | 254 | 33,600 | 254 |
| 2022-10-03 | 257 | 257 | 246 | 255 | 20,700 | 255 |
| 2022-09-30 | 252 | 256 | 250 | 252 | 6,500 | 252 |
| 2022-09-29 | 250 | 260 | 250 | 257 | 45,400 | 257 |
| 2022-09-28 | 267 | 267 | 243 | 249 | 73,000 | 249 |
| 2022-09-27 | 255 | 257 | 249 | 253 | 15,000 | 253 |
| 2022-09-26 | 252 | 261 | 250 | 255 | 17,000 | 255 |
| 2022-09-22 | 249 | 256 | 249 | 252 | 14,300 | 252 |
| 2022-09-21 | 258 | 258 | 249 | 250 | 19,200 | 250 |
| 2022-09-20 | 255 | 258 | 252 | 256 | 7,500 | 256 |
| 2022-09-16 | 266 | 266 | 253 | 253 | 26,700 | 253 |
| 2022-09-15 | 264 | 267 | 260 | 263 | 20,500 | 263 |
| 2022-09-14 | 261 | 269 | 261 | 265 | 11,200 | 265 |
| 2022-09-13 | 269 | 271 | 266 | 270 | 31,700 | 270 |
| 2022-09-12 | 270 | 271 | 266 | 270 | 10,600 | 270 |
| 2022-09-09 | 267 | 270 | 264 | 270 | 10,100 | 270 |
| 2022-09-08 | 260 | 265 | 260 | 261 | 20,400 | 261 |
| 2022-09-07 | 272 | 272 | 261 | 261 | 20,100 | 261 |
| 2022-09-06 | 264 | 271 | 262 | 269 | 23,700 | 269 |
| 2022-09-05 | 262 | 268 | 257 | 265 | 15,200 | 265 |
| 2022-09-02 | 269 | 272 | 260 | 263 | 20,200 | 263 |
| 2022-09-01 | 273 | 273 | 263 | 266 | 54,800 | 266 |
| 2022-08-31 | 278 | 278 | 272 | 273 | 11,800 | 273 |
| 2022-08-30 | 278 | 280 | 270 | 278 | 65,300 | 278 |
| 2022-08-29 | 279 | 283 | 272 | 280 | 59,100 | 280 |
| 2022-08-26 | 286 | 286 | 280 | 283 | 66,500 | 283 |
| 2022-08-25 | 281 | 285 | 276 | 283 | 78,500 | 283 |
| 2022-08-24 | 278 | 283 | 272 | 281 | 92,600 | 281 |
| 2022-08-23 | 275 | 285 | 267 | 278 | 99,700 | 278 |
| 2022-08-22 | 273 | 279 | 269 | 275 | 112,200 | 275 |
| 2022-08-19 | 264 | 284 | 264 | 281 | 358,000 | 281 |
| 2022-08-18 | 260 | 268 | 255 | 264 | 137,000 | 264 |
| 2022-08-17 | 253 | 269 | 253 | 264 | 373,200 | 264 |
| 2022-08-16 | 255 | 277 | 249 | 253 | 1,068,500 | 253 |
| 2022-08-15 | 241 | 251 | 239 | 248 | 87,400 | 248 |
| 2022-08-12 | 235 | 248 | 233 | 243 | 252,300 | 243 |
| 2022-08-10 | 238 | 238 | 230 | 231 | 77,000 | 231 |
| 2022-08-09 | 234 | 238 | 230 | 238 | 101,800 | 238 |
| 2022-08-08 | 236 | 240 | 232 | 234 | 93,000 | 234 |
| 2022-08-05 | 235 | 238 | 234 | 235 | 55,700 | 235 |
| 2022-08-04 | 239 | 240 | 234 | 237 | 63,600 | 237 |
| 2022-08-03 | 237 | 238 | 235 | 236 | 37,000 | 236 |
| 2022-08-02 | 241 | 241 | 236 | 237 | 59,700 | 237 |
| 2022-08-01 | 236 | 241 | 236 | 239 | 73,500 | 239 |
| 2022-07-29 | 236 | 242 | 235 | 235 | 67,300 | 235 |
| 2022-07-28 | 236 | 238 | 233 | 235 | 80,300 | 235 |
| 2022-07-27 | 237 | 240 | 236 | 236 | 40,000 | 236 |
| 2022-07-26 | 237 | 238 | 233 | 235 | 43,400 | 235 |
| 2022-07-25 | 236 | 242 | 236 | 239 | 80,900 | 239 |
| 2022-07-22 | 233 | 238 | 233 | 236 | 44,900 | 236 |
| 2022-07-21 | 232 | 236 | 232 | 233 | 29,500 | 233 |
| 2022-07-20 | 235 | 235 | 232 | 234 | 37,700 | 234 |
| 2022-07-19 | 235 | 236 | 231 | 232 | 80,400 | 232 |
| 2022-07-15 | 238 | 238 | 234 | 236 | 51,800 | 236 |
| 2022-07-14 | 236 | 240 | 233 | 240 | 65,900 | 240 |
| 2022-07-13 | 241 | 242 | 234 | 236 | 102,900 | 236 |
| 2022-07-12 | 254 | 271 | 239 | 241 | 364,400 | 241 |
| 2022-07-11 | 244 | 245 | 238 | 238 | 53,200 | 238 |
| 2022-07-08 | 234 | 243 | 234 | 240 | 76,900 | 240 |
| 2022-07-07 | 237 | 238 | 230 | 237 | 85,700 | 237 |
| 2022-07-06 | 240 | 241 | 230 | 239 | 106,400 | 239 |
| 2022-07-05 | 246 | 246 | 241 | 245 | 59,800 | 245 |
| 2022-07-04 | 240 | 248 | 240 | 247 | 51,700 | 247 |
| 2022-07-01 | 248 | 250 | 239 | 239 | 85,500 | 239 |
| 2022-06-30 | 258 | 260 | 248 | 248 | 42,700 | 248 |
| 2022-06-29 | 256 | 260 | 256 | 258 | 30,200 | 258 |
| 2022-06-28 | 257 | 262 | 253 | 258 | 124,700 | 258 |
| 2022-06-27 | 243 | 254 | 243 | 253 | 74,000 | 253 |
| 2022-06-24 | 239 | 245 | 237 | 242 | 29,500 | 242 |
| 2022-06-23 | 246 | 248 | 236 | 239 | 64,900 | 239 |
| 2022-06-22 | 250 | 253 | 244 | 245 | 53,100 | 245 |
| 2022-06-21 | 236 | 259 | 236 | 254 | 186,700 | 254 |
| 2022-06-20 | 232 | 243 | 232 | 233 | 61,400 | 233 |
| 2022-06-17 | 245 | 247 | 236 | 237 | 95,000 | 237 |
| 2022-06-16 | 248 | 251 | 245 | 249 | 40,700 | 249 |
| 2022-06-15 | 248 | 251 | 243 | 246 | 27,800 | 246 |
| 2022-06-14 | 250 | 251 | 244 | 248 | 79,300 | 248 |
| 2022-06-13 | 254 | 257 | 251 | 253 | 42,200 | 253 |
| 2022-06-10 | 254 | 258 | 249 | 255 | 63,300 | 255 |
| 2022-06-09 | 262 | 263 | 255 | 257 | 73,200 | 257 |
| 2022-06-08 | 249 | 263 | 248 | 258 | 156,900 | 258 |
| 2022-06-07 | 253 | 258 | 246 | 250 | 167,600 | 250 |
| 2022-06-06 | 242 | 253 | 242 | 253 | 97,700 | 253 |
| 2022-06-03 | 242 | 247 | 238 | 246 | 85,800 | 246 |
| 2022-06-02 | 234 | 242 | 232 | 242 | 92,200 | 242 |
| 2022-06-01 | 231 | 241 | 228 | 237 | 85,200 | 237 |
| 2022-05-31 | 232 | 232 | 226 | 231 | 51,100 | 231 |
| 2022-05-30 | 228 | 234 | 226 | 232 | 48,500 | 232 |
| 2022-05-27 | 231 | 231 | 228 | 228 | 36,900 | 228 |
| 2022-05-26 | 224 | 232 | 224 | 232 | 59,400 | 232 |
| 2022-05-25 | 233 | 233 | 224 | 226 | 111,200 | 226 |
| 2022-05-24 | 241 | 241 | 232 | 233 | 84,900 | 233 |
| 2022-05-23 | 239 | 249 | 236 | 241 | 212,500 | 241 |
| 2022-05-20 | 237 | 249 | 233 | 243 | 251,100 | 243 |
| 2022-05-19 | 245 | 252 | 236 | 236 | 392,400 | 236 |
| 2022-05-18 | 230 | 256 | 228 | 250 | 839,500 | 250 |
| 2022-05-17 | 229 | 230 | 222 | 228 | 131,400 | 228 |
| 2022-05-16 | 235 | 238 | 226 | 228 | 289,800 | 228 |
| 2022-05-13 | 219 | 224 | 215 | 222 | 94,400 | 222 |
| 2022-05-12 | 220 | 223 | 216 | 218 | 92,900 | 218 |
| 2022-05-11 | 220 | 227 | 216 | 222 | 94,800 | 222 |
| 2022-05-10 | 214 | 220 | 211 | 219 | 69,200 | 219 |
| 2022-05-09 | 220 | 220 | 215 | 215 | 103,600 | 215 |
| 2022-05-06 | 227 | 228 | 221 | 225 | 101,400 | 225 |
| 2022-05-02 | 222 | 227 | 222 | 224 | 68,300 | 224 |
| 2022-04-28 | 226 | 232 | 223 | 223 | 157,100 | 223 |
| 2022-04-27 | 235 | 239 | 223 | 226 | 398,400 | 226 |
| 2022-04-26 | 235 | 267 | 227 | 240 | 1,641,200 | 240 |
| 2022-04-25 | 238 | 258 | 230 | 235 | 716,300 | 235 |
| 2022-04-22 | 262 | 275 | 242 | 246 | 1,004,100 | 246 |
| 2022-04-21 | 290 | 319 | 256 | 265 | 5,442,900 | 265 |
| 2022-04-20 | 328 | 349 | 282 | 282 | 7,846,100 | 282 |
| 2022-04-19 | 229 | 294 | 221 | 280 | 5,701,700 | 280 |
| 2022-04-18 | 212 | 247 | 206 | 214 | 1,975,200 | 214 |
| 2022-04-15 | 209 | 209 | 204 | 206 | 12,000 | 206 |
| 2022-04-14 | 209 | 209 | 204 | 207 | 34,200 | 207 |
| 2022-04-13 | 204 | 209 | 202 | 207 | 50,100 | 207 |
| 2022-04-12 | 206 | 206 | 201 | 202 | 50,400 | 202 |
| 2022-04-11 | 210 | 210 | 203 | 205 | 49,500 | 205 |
| 2022-04-08 | 208 | 210 | 205 | 207 | 42,800 | 207 |
| 2022-04-07 | 205 | 212 | 202 | 205 | 93,500 | 205 |
| 2022-04-06 | 205 | 205 | 203 | 205 | 12,000 | 205 |
| 2022-04-05 | 205 | 206 | 202 | 206 | 53,300 | 206 |
| 2022-04-04 | 206 | 206 | 202 | 204 | 14,100 | 204 |
| 2022-04-01 | 203 | 205 | 201 | 204 | 31,600 | 204 |
| 2022-03-31 | 203 | 204 | 201 | 203 | 41,100 | 203 |
| 2022-03-30 | 206 | 206 | 202 | 203 | 37,500 | 203 |
| 2022-03-29 | 204 | 206 | 203 | 204 | 35,800 | 204 |
| 2022-03-28 | 207 | 208 | 203 | 204 | 49,300 | 204 |
| 2022-03-25 | 205 | 206 | 200 | 206 | 67,100 | 206 |
| 2022-03-24 | 206 | 206 | 202 | 205 | 64,100 | 205 |
| 2022-03-23 | 205 | 208 | 203 | 205 | 73,100 | 205 |
| 2022-03-22 | 207 | 207 | 202 | 203 | 140,200 | 203 |
| 2022-03-18 | 208 | 214 | 205 | 207 | 94,500 | 207 |
| 2022-03-17 | 207 | 210 | 203 | 207 | 140,800 | 207 |
| 2022-03-16 | 208 | 230 | 203 | 203 | 578,000 | 203 |
| 2022-03-15 | 203 | 208 | 200 | 201 | 91,900 | 201 |
| 2022-03-14 | 204 | 205 | 201 | 204 | 40,700 | 204 |
| 2022-03-11 | 205 | 206 | 199 | 201 | 140,900 | 201 |
| 2022-03-10 | 205 | 209 | 203 | 205 | 53,700 | 205 |
| 2022-03-09 | 202 | 219 | 202 | 203 | 152,300 | 203 |
| 2022-03-08 | 200 | 208 | 200 | 203 | 98,900 | 203 |
| 2022-03-07 | 201 | 207 | 199 | 201 | 123,500 | 201 |
| 2022-03-04 | 206 | 208 | 201 | 201 | 139,600 | 201 |
| 2022-03-03 | 213 | 231 | 206 | 208 | 369,200 | 208 |
| 2022-03-02 | 231 | 232 | 205 | 207 | 332,600 | 207 |
| 2022-03-01 | 239 | 243 | 229 | 230 | 178,700 | 230 |
| 2022-02-28 | 227 | 240 | 220 | 234 | 320,200 | 234 |
| 2022-02-25 | 258 | 260 | 232 | 233 | 611,400 | 233 |
| 2022-02-24 | 266 | 288 | 224 | 240 | 2,484,400 | 240 |
| 2022-02-22 | 198 | 240 | 198 | 235 | 3,202,100 | 235 |
| 2022-02-21 | 196 | 201 | 190 | 191 | 108,800 | 191 |
| 2022-02-18 | 203 | 204 | 199 | 200 | 54,500 | 200 |
| 2022-02-17 | 210 | 210 | 203 | 205 | 51,000 | 205 |
| 2022-02-16 | 209 | 216 | 208 | 208 | 41,900 | 208 |
| 2022-02-15 | 207 | 213 | 201 | 207 | 52,100 | 207 |
| 2022-02-14 | 209 | 212 | 203 | 209 | 68,500 | 209 |
| 2022-02-10 | 217 | 222 | 214 | 214 | 63,700 | 214 |
| 2022-02-09 | 215 | 223 | 206 | 213 | 81,600 | 213 |
| 2022-02-08 | 228 | 228 | 214 | 217 | 133,500 | 217 |
| 2022-02-07 | 237 | 240 | 225 | 228 | 95,700 | 228 |
| 2022-02-04 | 245 | 245 | 225 | 236 | 160,100 | 236 |
| 2022-02-03 | 243 | 248 | 240 | 245 | 89,200 | 245 |
| 2022-02-02 | 234 | 249 | 231 | 243 | 227,100 | 243 |
| 2022-02-01 | 221 | 241 | 221 | 234 | 221,200 | 234 |
| 2022-01-31 | 233 | 237 | 220 | 222 | 163,400 | 222 |
| 2022-01-28 | 228 | 243 | 228 | 236 | 246,000 | 236 |
| 2022-01-27 | 228 | 246 | 221 | 229 | 598,900 | 229 |
| 2022-01-26 | 222 | 270 | 222 | 228 | 1,481,800 | 228 |
| 2022-01-25 | 241 | 244 | 220 | 225 | 419,400 | 225 |
| 2022-01-24 | 254 | 265 | 245 | 247 | 368,000 | 247 |
| 2022-01-21 | 285 | 293 | 260 | 270 | 816,300 | 270 |
| 2022-01-20 | 252 | 294 | 245 | 288 | 2,087,800 | 288 |
| 2022-01-19 | 231 | 311 | 216 | 263 | 3,195,000 | 263 |
| 2022-01-18 | 240 | 240 | 230 | 232 | 77,700 | 232 |
| 2022-01-17 | 268 | 269 | 236 | 236 | 222,800 | 236 |
| 2022-01-14 | 263 | 272 | 256 | 272 | 294,500 | 272 |
| 2022-01-13 | 279 | 288 | 270 | 279 | 409,400 | 279 |
| 2022-01-12 | 262 | 283 | 256 | 282 | 675,200 | 282 |
| 2022-01-11 | 265 | 284 | 260 | 284 | 606,600 | 284 |
| 2022-01-07 | 297 | 358 | 250 | 292 | 3,953,900 | 292 |
| 2022-01-06 | 221 | 309 | 215 | 300 | 3,817,100 | 300 |
| 2022-01-05 | 188 | 229 | 188 | 229 | 618,500 | 229 |
| 2022-01-04 | 181 | 182 | 178 | 179 | 15,000 | 179 |
分割・併合履歴 ： [2011-07-27]1株→0.1株
