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
2022-12-08974974961965126,000965
2022-12-07983993968974175,000974
2022-12-06972983970983173,200983
2022-12-0596397295996195,500961
2022-12-02970976959963122,400963
2022-12-0196197096196477,800964
2022-11-30971974955959194,800959
2022-11-2997897897297871,300978
2022-11-281,0041,00498798795,600987
2022-11-251,0051,0079921,002136,6001,002
2022-11-241,0051,0171,0041,00599,9001,005
2022-11-229931,0139891,003170,8001,003
2022-11-211,0091,021993997288,300997
2022-11-181,0161,0261,0091,01589,4001,015
2022-11-171,0301,0301,0041,00599,3001,005
2022-11-161,0431,0431,0261,034120,0001,034
2022-11-151,0251,0521,0191,044161,6001,044
2022-11-141,0351,0381,0181,022149,7001,022
2022-11-111,0501,0501,0161,028312,3001,028
2022-11-101,0241,0521,0221,022209,8001,022
2022-11-091,0371,0601,0361,039316,8001,039
2022-11-089911,0499751,026498,1001,026
2022-11-079191,022912982890,700982
2022-11-04904907896907147,900907
2022-11-02913921905914238,000914
2022-11-01940940915920148,400920
2022-10-31920940917940157,000940
2022-10-28909925901916228,300916
2022-10-27911917903903182,600903
2022-10-26908929907918180,500918
2022-10-25872908870908190,500908
2022-10-24892897879880235,900880
2022-10-21915917888888291,800888
2022-10-20908928901922220,900922
2022-10-19918920906914113,100914
2022-10-18924937912919103,200919
2022-10-17897924892924251,100924
2022-10-14894929888906373,000906
2022-10-13899928890892622,200892
2022-10-12949956906911423,700911
2022-10-1197497895995988,200959
2022-10-0797799397199186,300991
2022-10-061,0061,00798898875,500988
2022-10-051,0221,0221,0011,006121,5001,006
2022-10-049991,0149991,006230,2001,006
2022-10-03976998973992139,000992
2022-09-309901,000976993181,700993
2022-09-2996999296898595,600985
2022-09-28972978956972184,500972
2022-09-27967984959967167,700967
2022-09-26976978960965105,900965
2022-09-22955996952991204,200991
2022-09-2195797795596072,100960
2022-09-2095396995296993,200969
2022-09-1696496494294797,000947
2022-09-1595797595797081,700970
2022-09-14973980956956196,900956
2022-09-139941,0039871,003109,2001,003
2022-09-1299299398398978,100989
2022-09-09972991972983110,500983
2022-09-0897297996697894,200978
2022-09-07975995973977156,800977
2022-09-06983986970978109,200978
2022-09-05969987961983120,900983
2022-09-02952974952964145,600964
2022-09-0196997595295288,000952
2022-08-3197597996797187,000971
2022-08-30964990961983144,600983
2022-08-29941966935966158,800966
2022-08-26966970952954119,600954
2022-08-25980985961963125,100963
2022-08-24974989967978109,400978
2022-08-23971979966971138,800971
2022-08-22990995972973189,000973
2022-08-199841,021983996427,100996
2022-08-18970981965976171,200976
2022-08-1797498097097777,700977
2022-08-1697398497297882,800978
2022-08-15971990971980148,100980
2022-08-12983995966970175,400970
2022-08-10977985974980180,100980
2022-08-09958983952974270,600974
2022-08-08956981948960234,100960
2022-08-05940963940960159,400960
2022-08-04941947929944186,400944
2022-08-03943943922933106,200933
2022-08-02940950929937132,000937
2022-08-01940944923942179,700942
2022-07-29950954938942152,600942
2022-07-28978981930953277,300953
2022-07-2796897496497286,500972
2022-07-26958968955968107,500968
2022-07-25949962945958169,100958
2022-07-2293594792794787,600947
2022-07-21946954941943114,900943
2022-07-20930947924946148,600946
2022-07-19916931913929151,900929
2022-07-15900916890916160,000916
2022-07-14865903865902175,900902
2022-07-13876879862864134,600864
2022-07-12900903881881105,200881
2022-07-11910913890900236,900900
2022-07-08919921905907123,400907
2022-07-07910924909921198,200921
2022-07-06899908893908131,100908
2022-07-05890907888904163,500904
2022-07-0487088987088789,400887
2022-07-01884887864870158,300870
2022-06-30890893875878106,900878
2022-06-2987989387289085,100890
2022-06-28889894879894103,800894
2022-06-2789389488188996,800889
2022-06-2487187886487883,500878
2022-06-2386087485886969,600869
2022-06-2287287485585973,200859
2022-06-2186487586487267,400872
2022-06-20864874853862125,900862
2022-06-17868882858864161,900864
2022-06-16874895871882146,600882
2022-06-15880883872876108,600876
2022-06-14890899884888108,900888
2022-06-13881894881891158,600891
2022-06-10894900887896254,100896
2022-06-09897897880882154,300882
2022-06-08907912898898139,600898
2022-06-07903917893898154,100898
2022-06-06888911883908225,900908
2022-06-03902919896898259,500898
2022-06-02888910888902189,300902
2022-06-01877892874888254,700888
2022-05-31865878861870266,000870
2022-05-30848862846860254,300860
2022-05-27823834817834185,800834
2022-05-26808819807812155,900812
2022-05-25808810798798160,000798
2022-05-24818818803807166,300807
2022-05-23811825811817174,200817
2022-05-20799808790805197,100805
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