6670 (株)MCJ の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	222,999	237,999	222,000	237,000	2,136	395
2004-12-29	212,001	225,000	209,001	216,999	1,645	361.67
2004-12-28	210,000	212,001	203,001	210,000	468	350
2004-12-27	210,000	210,999	207,000	209,001	1,006	348.34
2004-12-24	198,999	207,999	195,999	203,001	720	338.34
2004-12-22	212,001	212,001	201,000	201,000	403	335
2004-12-21	210,000	213,999	204,000	213,000	1,025	355
2004-12-20	225,000	225,999	209,001	209,001	2,042	348.34
2004-12-17	201,999	219,999	201,999	219,999	1,601	366.67
2004-12-16	195,000	195,000	188,001	189,999	589	316.67
2004-12-15	194,001	203,001	191,001	198,000	783	330
2004-12-14	204,000	204,000	195,000	201,000	346	335
2004-12-13	216,000	216,999	200,001	204,999	690	341.67
2004-12-10	230,001	230,001	213,000	213,999	757	356.67
2004-12-09	233,001	234,000	233,001	233,001	1,167	388.34
2004-12-08	233,001	234,000	233,001	233,001	956	388.34
2004-12-07	236,001	236,001	233,001	234,000	1,048	390
2004-12-06	245,001	245,001	237,000	237,999	863	396.67
2004-12-03	243,999	249,000	237,000	248,001	443	413.34
2004-12-02	249,999	249,999	240,000	245,001	318	408.34
2004-12-01	246,000	249,000	242,001	246,999	216	411.67
2004-11-30	251,001	252,000	243,999	252,000	233	420
2004-11-29	240,999	255,000	240,999	252,999	361	421.67
2004-11-26	234,000	245,001	233,001	245,001	373	408.34
2004-11-25	233,001	239,001	233,001	236,001	360	393.34
2004-11-24	245,001	246,000	231,000	231,000	688	385
2004-11-22	237,000	246,000	237,000	243,999	1,105	406.67
2004-11-19	279,000	282,999	275,001	276,999	451	461.67
2004-11-18	299,001	299,001	275,001	282,999	502	471.67
2004-11-17	290,001	300,999	285,000	294,999	482	491.67
2004-11-16	306,000	308,001	290,001	291,999	1,169	486.67
2004-11-15	305,001	315,000	299,001	300,999	2,156	501.67
2004-11-12	276,999	294,999	273,000	294,999	658	491.67
2004-11-11	287,001	291,000	273,000	273,000	832	455
2004-11-10	267,999	281,001	260,001	279,999	626	466.67
2004-11-09	269,001	269,001	264,000	267,000	279	445
2004-11-08	264,000	270,999	264,000	264,000	280	440
2004-11-05	270,000	270,000	264,999	269,001	290	448.34
2004-11-04	270,000	275,001	264,999	264,999	514	441.67
2004-11-02	258,999	267,999	258,999	261,999	464	436.67
2004-11-01	267,999	267,999	258,000	258,000	544	430
2004-10-29	273,999	279,000	267,999	269,001	772	448.34
2004-10-28	297,999	306,999	275,001	278,001	1,496	463.34
2004-10-27	285,999	285,999	270,999	285,999	385	476.67
2004-10-26	270,000	279,999	267,999	279,999	536	466.67
2004-10-25	267,999	275,001	266,001	270,000	611	450
2004-10-22	275,001	282,999	270,000	276,000	546	460
2004-10-21	276,000	278,001	269,001	270,999	709	451.67
2004-10-20	278,001	279,999	272,001	273,999	345	456.67
2004-10-19	294,000	294,000	275,001	281,001	433	468.34
2004-10-18	302,001	303,000	273,999	285,000	699	475
2004-10-15	273,999	314,001	272,001	294,999	2,066	491.67
2004-10-14	291,999	296,001	278,001	285,999	1,138	476.67
2004-10-13	305,001	332,001	302,001	306,000	1,292	510
2004-10-12	320,001	324,999	302,001	303,000	1,155	505
2004-10-08	357,000	365,001	321,999	327,999	3,475	546.67
2004-10-07	317,001	351,999	306,000	351,999	6,542	586.67
2004-10-06	258,000	302,001	254,001	302,001	2,449	503.34
2004-10-05	282,999	282,999	258,000	261,999	1,448	436.67
2004-10-04	302,001	302,001	282,999	282,999	1,060	471.67
2004-10-01	306,999	314,001	293,001	294,000	1,464	490
2004-09-30	287,001	317,001	276,000	302,001	2,427	503.34
2004-09-29	306,000	312,000	252,999	294,999	2,482	491.67
2004-09-28	303,999	303,999	285,000	293,001	1,028	488.34
2004-09-27	317,001	339,999	302,001	305,001	1,501	508.34
2004-09-24	300,000	320,001	290,001	306,999	1,572	511.67
2004-09-22	315,000	323,001	297,999	315,999	520	526.67
2004-09-21	324,999	330,000	303,999	320,001	669	533.34
2004-09-17	366,999	366,999	332,001	335,001	355	558.34
2004-09-16	380,001	390,999	365,001	366,999	145	611.67
2004-09-15	395,001	396,000	374,001	380,001	263	633.34
2004-09-14	450,000	453,000	399,999	399,999	618	666.67
2004-09-13	450,999	456,999	444,999	450,000	107	750
2004-09-10	456,000	465,000	452,001	453,999	51	756.67
2004-09-09	462,999	473,001	458,001	458,001	87	763.34
2004-09-08	459,999	473,001	459,999	462,999	82	771.67
2004-09-07	477,999	477,999	455,001	459,000	157	765
2004-09-06	500,001	508,998	470,001	477,000	183	795
2004-09-03	528,000	549,000	500,001	500,001	1,510	833.34
2004-09-02	462,999	507,999	459,000	507,999	395	846.67
2004-09-01	456,000	470,001	453,999	458,001	77	763.34
2004-08-31	462,999	462,999	450,000	456,000	56	760
2004-08-30	474,999	476,001	461,001	465,000	48	775
2004-08-27	456,999	479,001	455,001	470,001	121	783.34
2004-08-26	480,999	480,999	455,001	456,999	155	761.67
2004-08-25	519,999	525,999	465,000	471,000	424	785
2004-08-24	447,999	492,999	435,999	492,999	342	821.67
2004-08-23	443,001	447,999	441,000	443,001	50	738.34
2004-08-20	432,999	444,999	429,999	438,000	70	730
2004-08-19	444,999	447,000	429,999	435,000	108	725
2004-08-18	471,000	474,000	429,999	450,000	139	750
2004-08-17	501,999	504,999	458,001	462,999	199	771.67
2004-08-16	501,999	508,998	495,999	495,999	135	826.67
2004-08-13	510,000	514,998	500,001	513,999	207	856.67
2004-08-12	519,999	525,999	507,000	519,999	192	866.67
2004-08-11	558,999	567,999	500,001	500,001	610	833.34
2004-08-10	519,999	559,998	502,998	538,998	985	898.33
2004-08-09	485,001	523,998	485,001	501,000	327	835
2004-08-06	474,000	517,998	465,000	500,001	483	833.34
2004-08-05	529,998	570,000	480,999	491,001	1,910	818.34
2004-08-04	468,000	543,000	443,001	541,998	2,024	903.33
2004-08-03	559,998	589,998	489,999	492,000	1,311	820
2004-08-02	685,998	685,998	589,998	589,998	789	983.33
2004-07-30	768,000	840,000	684,999	690,000	727	1,150
2004-07-29	858,999	858,999	681,999	769,998	1,591	1,283.33
2004-07-27	658,998	658,998	658,998	658,998	268	1,098.33
2004-07-26	5,739,990	5,899,980	5,499,990	5,589,990	390	931.67
2004-07-23	6,360,000	6,459,990	5,919,990	6,039,990	248	1,006.66
2004-07-22	6,199,980	6,750,000	6,150,000	6,259,980	550	1,043.33
2004-07-21	6,000,000	6,399,990	6,000,000	6,399,990	437	1,066.67
2004-07-20	5,689,980	6,000,000	5,569,980	5,899,980	148	983.33
2004-07-16	5,109,990	5,599,980	5,029,980	5,589,990	110	931.67
2004-07-15	5,749,980	5,839,980	5,100,000	5,409,990	118	901.67
2004-07-14	5,949,990	5,979,990	5,649,990	5,739,990	74	956.67
2004-07-13	6,000,000	6,079,980	5,829,990	5,850,000	85	975
2004-07-12	6,049,980	6,150,000	5,919,990	6,030,000	91	1,005
2004-07-09	5,880,000	6,019,980	5,850,000	5,910,000	136	985
2004-07-08	6,199,980	6,330,000	5,910,000	5,979,990	162	996.67
2004-07-07	5,869,980	6,349,980	5,529,990	5,989,980	344	998.33
2004-07-06	6,780,000	7,069,980	5,880,000	6,169,980	670	1,028.33
2004-07-05	6,879,990	6,879,990	6,619,980	6,879,990	672	1,146.67
2004-07-02	5,439,990	6,199,980	5,400,000	5,880,000	1,333	980
2004-07-01	5,589,990	6,129,990	5,449,980	5,640,000	1,410	940
2004-06-30	4,989,990	5,289,990	4,950,000	5,289,990	445	881.67
2004-06-29	4,569,990	4,940,010	4,560,000	4,790,010	470	798.34
2004-06-28	4,680,000	4,880,010	4,580,010	4,620,000	337	770
2004-06-25	5,049,990	5,049,990	4,830,000	4,830,000	133	805
2004-06-24	5,130,000	5,130,000	4,790,010	5,019,990	315	836.67
2004-06-23	5,119,980	5,349,990	4,779,990	4,929,990	572	821.67
2004-06-22	5,449,980	5,760,000	5,010,000	5,059,980	695	843.33
2004-06-21	5,220,000	5,919,990	4,980,000	5,349,990	1,637	891.67
2004-06-18	4,490,010	5,019,990	4,110,000	5,019,990	918	836.67
2004-06-17	4,770,000	4,860,000	4,400,010	4,520,010	537	753.34
2004-06-16	4,440,000	4,740,000	4,410,000	4,670,010	1,056	778.34
2004-06-15	3,789,990	4,239,990	3,759,990	4,239,990	872	706.67
2004-06-14	3,750,000	3,999,990	3,650,010	3,740,010	1,076	623.34
2004-06-11	3,159,990	3,510,000	3,050,010	3,510,000	486	585
2004-06-10	3,219,990	3,279,990	3,009,990	3,009,990	263	501.67
2004-06-09	3,180,000	3,440,010	3,150,000	3,260,010	587	543.34
2004-06-08	3,270,000	3,770,010	3,110,010	3,210,000	1,779	535
2004-06-07	3,309,990	3,309,990	3,180,000	3,309,990	595	551.67
2004-06-04	2,619,990	2,910,000	2,600,010	2,910,000	1,061	485
2004-06-03	2,580,000	2,709,990	2,379,990	2,510,010	1,660	418.34
2004-06-02	2,019,990	2,499,990	2,019,990	2,499,990	2,986	416.67
2004-06-01	1,800,000	2,100,000	1,800,000	2,100,000	3,437	350

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