6670 (株)MCJ 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
2022-05-19800810790802240,800802
2022-05-1882682681681858,200818
2022-05-17816834809819252,100819
2022-05-16820820769801733,200801
2022-05-13838860828846230,300846
2022-05-12827850825838333,600838
2022-05-11870870832842284,200842
2022-05-10868868842862211,100862
2022-05-09876885871874278,600874
2022-05-06843871839869354,200869
2022-05-02845862839851324,000851
2022-04-28823851816851420,600851
2022-04-27775825775825779,700825
2022-04-26769777762765261,500765
2022-04-25750764745757689,700757
2022-04-22806809792799325,900799
2022-04-21810821806821196,800821
2022-04-20823827810810168,800810
2022-04-19819828818822208,400822
2022-04-18827828800814376,600814
2022-04-15845850835835165,800835
2022-04-14861862844858211,300858
2022-04-13850861848860216,200860
2022-04-12843860840857216,600857
2022-04-11863867847849252,600849
2022-04-08885897868870314,300870
2022-04-07902906884885225,200885
2022-04-06935938919919114,600919
2022-04-05941947934942118,300942
2022-04-0491892991492896,500928
2022-04-01921931919924183,800924
2022-03-31934944928931220,100931
2022-03-30953953916928467,800928
2022-03-29966977954977446,400977
2022-03-28968968948957385,400957
2022-03-25970970952964300,600964
2022-03-24953953941952191,100952
2022-03-23960969951956216,900956
2022-03-22951958941945281,100945
2022-03-18933945929945214,800945
2022-03-17925931905931307,600931
2022-03-16928928908909190,900909
2022-03-15908924906914263,200914
2022-03-14899911889908229,100908
2022-03-11905910893904154,100904
2022-03-10927937919930140,400930
2022-03-09911911887898208,400898
2022-03-08910918897902267,100902
2022-03-07950954918919297,500919
2022-03-04978982952953237,500953
2022-03-031,0031,006974976230,200976
2022-03-021,0201,020996999167,500999
2022-03-011,0111,0311,0021,030207,7001,030
2022-02-289871,0089781,005189,2001,005
2022-02-25983989972982105,700982
2022-02-24969992963981287,800981
2022-02-22980999978980172,100980
2022-02-219901,002984995139,200995
2022-02-189931,0129851,005201,0001,005
2022-02-171,0141,0219821,000190,7001,000
2022-02-161,0171,0221,0061,018163,8001,018
2022-02-159981,0139871,006134,8001,006
2022-02-14980993971983177,900983
2022-02-101,0001,009992998226,900998
2022-02-09953990951990195,800990
2022-02-08975991949952168,900952
2022-02-07952976930973497,900973
2022-02-04962971957967346,300967
2022-02-039971,000965969207,800969
2022-02-029981,005981982320,000982
2022-02-019831,006981985183,600985
2022-01-31959988954980314,400980
2022-01-28949955936947162,500947
2022-01-27984997940942322,700942
2022-01-269841,000981989269,700989
2022-01-259981,009972973339,800973
2022-01-249981,0179921,010200,3001,010
2022-01-219991,0119901,008260,2001,008
2022-01-209961,001972993376,400993
2022-01-191,0141,0249961,000208,0001,000
2022-01-181,0171,0361,0111,015190,5001,015
2022-01-171,0201,0341,0081,012170,5001,012
2022-01-141,0231,0239931,013319,7001,013
2022-01-131,0641,0711,0281,033218,8001,033
2022-01-121,0601,0671,0501,064125,2001,064
2022-01-111,0691,0741,0401,049175,5001,049
2022-01-071,0801,0931,0641,068118,4001,068
2022-01-061,0761,0891,0611,083145,9001,083
2022-01-051,0771,0861,0741,08492,1001,084
2022-01-041,0931,0931,0681,078217,9001,078

分割・併合履歴 : [2018-06-27]1株→2株 [2011-09-28]1株→100株 [2005-12-27]1株→3株 [2004-07-27]1株→10株