6670 (株)MCJ の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-2964,50064,50063,50063,600306318
2006-12-2864,50065,30063,90064,0001,021320
2006-12-2764,90064,90063,60064,200936321
2006-12-2664,60065,10063,80064,1001,742320.50
2006-12-2564,50065,80063,50065,1002,253325.50
2006-12-2265,40066,30063,80065,0004,943325
2006-12-2161,90067,10061,90065,9006,304329.50
2006-12-2063,00063,80061,80061,9001,146309.50
2006-12-1963,60064,70062,60062,6001,283313
2006-12-1862,80064,80062,60064,6001,900323
2006-12-1561,20062,70060,70062,5001,512312.50
2006-12-1461,60063,00061,00061,0001,171305
2006-12-1362,50063,00061,60062,100627310.50
2006-12-1263,60063,90062,30062,900608314.50
2006-12-1164,40064,50062,70063,400811317
2006-12-0862,10065,00062,10065,0001,254325
2006-12-0765,00065,00062,30063,000905315
2006-12-0665,30065,90064,20064,6001,111323
2006-12-0565,00066,50065,00065,2001,733326
2006-12-0462,90065,90061,80064,8002,898324
2006-12-0162,70062,90061,50062,4001,022312
2006-11-3061,30063,20061,20063,2001,665316
2006-11-2961,30061,70060,60061,1001,131305.50
2006-11-2860,20061,60060,20061,0001,242305
2006-11-2761,20062,00060,10062,0003,090310
2006-11-2462,30063,80060,70063,1002,138315.50
2006-11-2259,90062,10059,90061,3001,298306.50
2006-11-2160,00060,00058,50059,400515297
2006-11-2063,00063,00058,80060,2001,142301
2006-11-1763,80063,90062,00063,8001,139319
2006-11-1664,40064,40062,70063,000385315
2006-11-1563,30064,80062,80064,300823321.50
2006-11-1460,00063,20060,00063,200960316
2006-11-1360,10060,30059,00060,300795301.50
2006-11-1063,10063,10060,20061,300563306.50
2006-11-0962,40063,80061,50062,600986313
2006-11-0864,70065,00061,40063,4001,685317
2006-11-0765,80065,90064,60065,100586325.50
2006-11-0665,50065,90064,50065,000624325
2006-11-0267,00067,60065,80066,0001,063330
2006-11-0165,50068,30064,70068,0002,433340
2006-10-3164,40065,70064,00065,4001,186327
2006-10-3064,60064,80063,30063,9001,313319.50
2006-10-2765,00065,70064,00065,100926325.50
2006-10-2665,20065,70064,50065,4001,034327
2006-10-2565,00065,80064,50065,3001,178326.50
2006-10-2466,00066,80064,00064,9001,597324.50
2006-10-2363,90067,00063,70065,7001,090328.50
2006-10-2064,80065,50063,90065,4001,736327
2006-10-1966,00066,80065,40066,3002,554331.50
2006-10-1862,00065,20061,40064,7001,505323.50
2006-10-1763,50063,90061,10061,600883308
2006-10-1660,10064,00060,10064,0001,435320
2006-10-1358,00059,80057,50059,400815297
2006-10-1254,50057,50053,50056,5001,471282.50
2006-10-1157,90058,80054,00055,0002,142275
2006-10-1058,70062,50057,10057,8001,808289
2006-10-0661,80061,80060,00061,2001,089306
2006-10-0561,30061,70060,00061,3001,876306.50
2006-10-0462,20063,40059,00059,8001,277299
2006-10-0363,00063,10061,50062,100754310.50
2006-10-0265,30065,30062,60063,6002,289318
2006-09-2965,50065,60063,30065,5002,473327.50
2006-09-2863,80065,80063,60065,0003,291325
2006-09-2758,10062,90058,10062,3001,346311.50
2006-09-2658,90059,50057,00058,0001,093290
2006-09-2560,00060,40058,80058,800949294
2006-09-2260,50060,60059,30060,2002,414301
2006-09-2161,20062,20060,30061,4002,460307
2006-09-2063,00064,30061,10061,3001,443306.50
2006-09-1963,90064,00062,20063,3001,600316.50
2006-09-1562,00066,60061,20064,4002,951322
2006-09-1465,30066,30062,80062,9002,771314.50
2006-09-1367,20068,00065,20065,8001,486329
2006-09-1269,00069,00066,10066,9001,389334.50
2006-09-1171,00071,40069,50069,500953347.50
2006-09-0869,70070,70069,00070,0001,350350
2006-09-0769,50070,60068,10070,0001,785350
2006-09-0671,10071,80069,60070,0001,417350
2006-09-0571,70073,40071,10071,5001,933357.50
2006-09-0469,30071,30069,00071,1002,188355.50
2006-09-0167,50068,20066,90067,9001,177339.50
2006-08-3168,10069,30066,80067,6002,083338
2006-08-3070,00071,10067,40069,0002,726345
2006-08-2971,50072,10070,00071,0001,110355
2006-08-2869,30070,90069,00070,1002,649350.50
2006-08-2574,00074,00070,30071,0003,990355
2006-08-2474,00074,50073,40074,3001,743371.50
2006-08-2374,60075,40074,30074,5001,701372.50
2006-08-2276,50076,50074,50075,5001,431377.50
2006-08-2176,00076,80074,00075,9003,486379.50
2006-08-1876,00076,50074,20075,1003,035375.50
2006-08-1777,00077,80074,00075,7007,435378.50
2006-08-1680,00083,00076,00077,00017,922385
2006-08-1570,50073,60069,50073,6009,702368
2006-08-1466,70070,60066,60068,6004,305343
2006-08-1167,70068,50066,40066,6001,102333
2006-08-1066,50068,20066,50067,500751337.50
2006-08-0967,70068,40065,60067,9001,592339.50
2006-08-0866,50067,30065,50067,2001,012336
2006-08-0766,50068,80065,50067,0001,149335
2006-08-0470,20070,30066,70066,8002,664334
2006-08-0369,10070,50067,10068,2003,233341
2006-08-0265,80068,50065,60067,1003,132335.50
2006-08-0165,20069,40062,10065,3005,884326.50
2006-07-3162,00064,70061,70064,7004,314323.50
2006-07-2854,70059,70054,70059,7003,656298.50
2006-07-2752,50055,20051,90054,7001,850273.50
2006-07-2655,20057,20052,40053,0002,295265
2006-07-2557,20057,20054,40055,2002,615276
2006-07-2454,50055,00051,60053,2002,819266
2006-07-2157,50059,00056,30056,5002,331282.50
2006-07-2058,50060,00057,70060,0003,461300
2006-07-1956,40058,00052,00055,0006,052275
2006-07-1859,50061,20057,00057,0004,106285
2006-07-1466,50066,90062,00062,0006,729310
2006-07-1364,70067,90064,20067,0003,096335
2006-07-1267,50068,00065,20065,7002,531328.50
2006-07-1169,20071,00067,00068,0003,950340
2006-07-1065,90070,90065,00070,2005,282351
2006-07-0772,60074,80068,10068,4008,811342
2006-07-0672,90079,40070,60070,60034,769353
2006-07-0567,90071,90067,40071,90017,404359.50
2006-07-0466,50068,30065,20066,9004,779334.50
2006-07-0365,20066,70064,00065,0003,292325
2006-06-3068,20068,80065,00065,7004,242328.50
2006-06-2968,70070,80066,30067,30011,197336.50
2006-06-2861,10067,80060,50067,7007,681338.50
2006-06-2765,30066,70062,50063,1006,075315.50
2006-06-2668,90069,20065,30065,8004,897329
2006-06-2365,00069,40064,10068,9008,775344.50
2006-06-2267,00067,60062,40064,5007,565322.50
2006-06-2162,80065,60061,60065,6007,212328
2006-06-2057,60061,80057,50060,6004,082303
2006-06-1958,80059,70056,90058,6003,407293
2006-06-1655,20058,70055,00058,3009,419291.50
2006-06-1552,10053,70050,80053,7005,151268.50
2006-06-1446,60049,80046,60049,6502,467248.25
2006-06-1345,40049,50044,90047,4004,710237
2006-06-1243,00046,20043,00046,2004,828231
2006-06-0943,10044,75040,40042,2005,281211
2006-06-0845,10045,65043,10043,1005,504215.50
2006-06-0748,60049,35046,80047,1003,625235.50
2006-06-0648,80051,30048,70049,4004,043247
2006-06-0549,60051,90048,20050,6007,702253
2006-06-0252,50052,90049,50051,1009,307255.50
2006-06-0157,90058,80053,10055,0002,099275
2006-05-3155,50057,90054,50056,4005,040282
2006-05-3061,00061,40058,00058,00010,012290
2006-05-2962,50063,00059,00063,00020,158315
2006-05-2658,00058,00058,00058,0001,670290
2006-05-2553,70054,20052,10053,0001,616265
2006-05-2452,10053,50051,80053,2001,261266
2006-05-2351,80052,50051,50051,600969258
2006-05-2254,70055,90052,20052,8005,234264
2006-05-1950,30055,30049,95054,8003,522274
2006-05-1850,10051,00049,55050,3002,489251.50
2006-05-1751,10052,80051,10052,0005,683260
2006-05-1653,50054,70051,00052,5002,868262.50
2006-05-1552,00055,00052,00054,0001,361270
2006-05-1252,30054,80052,30054,0002,466270
2006-05-1154,10055,60054,00054,8001,510274
2006-05-1056,10056,10054,00055,0001,557275
2006-05-0956,70057,20055,50056,1001,958280.50
2006-05-0856,50059,00056,30057,2005,458286
2006-05-0252,50056,00051,10055,5004,492277.50
2006-05-0154,30054,30051,30052,7003,181263.50
2006-04-2856,20056,50053,60054,7002,585273.50
2006-04-2756,90056,90056,00056,2001,226281
2006-04-2657,30058,30056,50057,0001,466285
2006-04-2556,40058,00054,90056,8003,982284
2006-04-2456,60059,40054,90055,9003,408279.50
2006-04-2162,50062,90058,50058,6005,705293
2006-04-2064,80064,80062,80063,5004,513317.50
2006-04-1967,00067,70065,00065,8002,336329
2006-04-1866,00066,80064,00066,5004,465332.50
2006-04-1769,00070,80065,60066,8005,897334
2006-04-1469,10069,70068,30069,0002,597345
2006-04-1369,50070,40068,50068,9002,749344.50
2006-04-1269,60070,00068,10069,4004,434347
2006-04-1172,50073,50069,40070,7005,981353.50
2006-04-1070,70073,10070,00071,9006,056359.50
2006-04-0770,00071,20069,80070,2002,720351
2006-04-0669,00071,10068,60070,7003,964353.50
2006-04-0571,60074,40069,50070,0009,700350
2006-04-0472,10073,80069,00071,10014,479355.50
2006-04-0367,50071,00067,00071,0005,413355
2006-03-3164,50066,50064,40066,0003,658330
2006-03-3065,70066,30064,00064,4004,661322
2006-03-2964,80065,40063,60064,7005,102323.50
2006-03-2862,60065,00062,50063,8003,085319
2006-03-2764,20064,60061,90062,0002,188310
2006-03-2463,80064,30063,20064,0001,359320
2006-03-2365,00065,10063,90064,2001,481321
2006-03-2265,10066,00064,30065,1002,354325.50
2006-03-2064,90066,90063,80065,8003,159329
2006-03-1764,90066,50063,50065,9002,308329.50
2006-03-1667,10067,20064,70065,9002,180329.50
2006-03-1568,00070,50066,00066,6005,297333
2006-03-1471,40072,40068,30068,8004,152344
2006-03-1373,30073,80070,00071,9008,508359.50
2006-03-1065,30069,30065,20069,3004,723346.50
2006-03-0964,30066,20063,00064,3003,032321.50
2006-03-0862,20066,00061,30062,7003,905313.50
2006-03-0766,20066,30063,60063,7002,736318.50
2006-03-0667,00067,70064,40065,7003,145328.50
2006-03-0367,50070,00064,40066,0001,634330
2006-03-0271,00072,50067,60067,6001,821338
2006-03-0169,60073,80069,00070,7002,040353.50
2006-02-2877,60078,20072,80073,6002,702368
2006-02-2783,00088,90077,70077,7004,705388.50
2006-02-2476,20082,20073,00082,2005,491411
2006-02-2370,30072,20068,40072,2002,649361
2006-02-2266,30069,50062,80067,2004,778336
2006-02-2163,40068,60059,40065,8005,294329
2006-02-2064,40064,40064,40064,400345322
2006-02-1770,40074,00069,40069,4002,354347
2006-02-1681,00082,00077,10079,400718397
2006-02-1587,00088,00081,00086,000511430
2006-02-1484,20089,00077,20086,6001,452433
2006-02-1393,20093,50087,20087,200801436
2006-02-1097,60099,00096,00097,200471486
2006-02-0999,30099,60098,10098,300399491.50
2006-02-0899,80099,80098,20098,300466491.50
2006-02-0799,30099,80097,50099,000476495
2006-02-0699,80099,80097,00099,700685498.50
2006-02-0397,40099,90096,10097,8001,069489
2006-02-02101,000101,00095,00098,0001,130490
2006-02-01102,000102,000100,000100,000347500
2006-01-31103,000103,00099,600102,000574510
2006-01-30102,000103,000101,000103,000963515
2006-01-27105,000105,00099,000102,0002,033510
2006-01-26107,000107,000103,000104,000964520
2006-01-25104,000109,00099,200102,0001,699510
2006-01-2495,000101,00095,000101,0001,190505
2006-01-2396,000103,00090,10090,6001,547453
2006-01-20111,000113,000102,000105,0001,666525
2006-01-19105,000115,00099,000108,0004,431540
2006-01-18103,000112,00095,000105,0005,630525
2006-01-17118,000123,000113,000115,0006,496575
2006-01-16128,000134,000126,000127,0005,198635
2006-01-13130,000130,000125,000127,0004,094635
2006-01-12126,000129,000122,000128,0003,579640
2006-01-11120,000129,000120,000126,0005,577630
2006-01-10121,000123,000118,000121,0002,476605
2006-01-06118,000119,000115,000118,0001,680590
2006-01-05119,000124,000113,000119,0003,692595
2006-01-04126,000127,000118,000120,0001,383600

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