6670 (株)MCJ の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	57,800	57,800	56,400	56,900	675	284.50
2007-12-27	57,800	58,000	56,000	57,700	900	288.50
2007-12-26	57,000	57,800	55,600	56,800	718	284
2007-12-25	55,600	56,500	55,000	55,600	838	278
2007-12-21	56,200	57,500	54,600	57,100	895	285.50
2007-12-20	58,300	59,900	55,800	57,000	1,830	285
2007-12-19	58,400	60,500	58,400	59,200	2,452	296
2007-12-18	54,900	58,400	54,800	57,900	1,329	289.50
2007-12-17	57,600	57,600	55,500	56,400	1,340	282
2007-12-14	58,000	58,400	56,800	57,500	932	287.50
2007-12-13	57,000	57,700	56,500	57,500	1,308	287.50
2007-12-12	55,800	56,800	55,300	56,800	479	284
2007-12-11	55,800	56,300	54,500	56,300	939	281.50
2007-12-10	54,000	55,500	53,500	54,800	412	274
2007-12-07	54,300	55,700	53,900	54,000	632	270
2007-12-06	56,200	56,700	54,800	54,800	509	274
2007-12-05	54,000	54,700	53,100	54,300	1,481	271.50
2007-12-04	56,100	56,300	53,200	53,500	607	267.50
2007-12-03	57,000	57,600	55,500	56,000	739	280
2007-11-30	55,900	58,000	55,100	58,000	1,359	290
2007-11-29	54,700	56,300	53,500	55,800	1,419	279
2007-11-28	52,600	53,900	51,900	53,700	1,237	268.50
2007-11-27	50,000	51,900	50,000	51,600	719	258
2007-11-26	53,000	53,400	50,700	50,800	449	254
2007-11-22	52,700	54,400	52,000	53,900	553	269.50
2007-11-21	57,100	57,100	53,000	53,200	532	266
2007-11-20	57,500	57,700	55,000	57,000	964	285
2007-11-19	58,000	58,000	57,000	57,900	884	289.50
2007-11-16	57,200	57,500	55,400	57,000	496	285
2007-11-15	56,600	59,800	56,600	58,100	1,572	290.50
2007-11-14	58,000	58,500	57,000	58,500	3,235	292.50
2007-11-13	55,300	55,700	52,200	53,500	675	267.50
2007-11-12	50,000	56,000	49,800	55,900	1,189	279.50
2007-11-09	53,300	53,300	51,000	52,000	643	260
2007-11-08	51,800	53,500	50,800	53,300	759	266.50
2007-11-07	57,700	57,700	53,600	53,800	526	269
2007-11-06	58,000	58,100	55,000	55,800	851	279
2007-11-05	58,300	60,000	57,800	58,500	800	292.50
2007-11-02	55,500	58,500	55,500	57,800	922	289
2007-11-01	59,200	59,700	57,800	58,000	953	290
2007-10-31	60,300	60,700	57,800	59,800	1,193	299
2007-10-30	61,800	62,500	60,200	61,300	1,859	306.50
2007-10-29	60,800	62,900	60,100	62,100	2,251	310.50
2007-10-26	57,000	61,300	57,000	61,300	3,298	306.50
2007-10-25	57,700	57,800	55,500	56,800	2,289	284
2007-10-24	52,500	56,200	52,500	56,200	4,264	281
2007-10-23	50,300	51,300	49,100	51,200	1,671	256
2007-10-22	49,000	50,800	48,400	50,800	796	254
2007-10-19	49,600	51,400	49,600	51,000	681	255
2007-10-18	49,400	51,400	48,850	50,700	1,800	253.50
2007-10-17	49,600	49,750	48,000	48,600	1,462	243
2007-10-16	50,100	50,600	48,700	49,900	1,169	249.50
2007-10-15	49,850	51,500	49,800	51,000	2,216	255
2007-10-12	49,000	49,500	48,500	49,200	1,864	246
2007-10-11	46,950	49,400	46,100	49,400	1,749	247
2007-10-10	48,050	48,100	45,450	46,950	1,743	234.75
2007-10-09	47,900	47,900	45,500	47,650	2,859	238.25
2007-10-05	42,400	43,900	41,900	43,900	1,297	219.50
2007-10-04	41,600	43,000	41,400	42,000	1,725	210
2007-10-03	41,250	42,300	40,450	42,000	1,570	210
2007-10-02	41,650	41,900	40,150	41,250	1,548	206.25
2007-10-01	40,050	41,400	39,600	40,850	1,431	204.25
2007-09-28	40,800	41,350	40,100	40,850	2,329	204.25
2007-09-27	40,050	40,800	38,400	40,000	3,035	200
2007-09-26	37,500	39,300	37,200	39,000	1,790	195
2007-09-25	36,500	38,400	36,000	37,200	1,571	186
2007-09-21	36,850	37,200	35,000	36,500	1,192	182.50
2007-09-20	38,100	38,700	36,800	37,650	503	188.25
2007-09-19	38,100	39,200	37,650	38,100	420	190.50
2007-09-18	39,500	39,500	37,600	37,600	1,005	188
2007-09-14	39,350	39,800	37,500	38,600	1,156	193
2007-09-13	40,900	41,200	37,250	37,350	1,544	186.75
2007-09-12	42,550	43,100	40,900	40,900	645	204.50
2007-09-11	43,550	43,600	41,750	42,500	986	212.50
2007-09-10	45,300	45,350	44,500	44,650	380	223.25
2007-09-07	47,100	47,300	46,100	46,100	634	230.50
2007-09-06	46,550	47,600	45,500	47,400	634	237
2007-09-05	48,800	48,800	47,350	47,500	558	237.50
2007-09-04	48,050	48,500	46,150	48,500	990	242.50
2007-09-03	49,400	49,400	47,800	48,000	820	240
2007-08-31	48,200	49,500	48,150	49,500	318	247.50
2007-08-30	49,100	49,900	48,000	48,150	308	240.75
2007-08-29	50,000	50,000	48,000	48,500	474	242.50
2007-08-28	50,000	50,700	49,800	50,700	503	253.50
2007-08-27	49,200	50,200	49,200	49,600	310	248
2007-08-24	50,000	50,000	49,550	49,600	217	248
2007-08-23	49,000	49,950	48,550	49,600	579	248
2007-08-22	48,200	48,500	46,100	47,850	1,081	239.25
2007-08-21	49,000	49,450	48,500	48,900	606	244.50
2007-08-20	50,000	50,900	47,650	48,300	654	241.50
2007-08-17	48,250	49,500	47,050	49,500	995	247.50
2007-08-16	50,400	50,500	47,700	49,750	900	248.75
2007-08-15	50,700	51,000	50,000	50,600	1,001	253
2007-08-14	52,000	52,000	50,900	51,600	818	258
2007-08-13	54,500	54,600	51,900	51,900	2,862	259.50
2007-08-10	52,000	52,000	51,000	52,000	868	260
2007-08-09	51,000	52,600	51,000	52,600	1,534	263
2007-08-08	53,300	53,900	52,500	52,500	339	262.50
2007-08-07	54,000	54,000	53,400	53,700	553	268.50
2007-08-06	54,000	54,900	53,100	53,500	1,714	267.50
2007-08-03	55,000	56,100	54,400	56,100	1,664	280.50
2007-08-02	58,000	58,200	55,800	55,800	1,399	279
2007-08-01	60,000	60,500	58,000	58,000	917	290
2007-07-31	59,500	61,000	59,200	60,500	498	302.50
2007-07-30	61,200	61,500	59,800	60,000	719	300
2007-07-27	58,500	61,400	58,500	60,900	803	304.50
2007-07-26	61,800	62,400	59,100	61,000	660	305
2007-07-25	61,400	62,300	60,900	61,900	642	309.50
2007-07-24	60,200	61,300	59,600	60,900	913	304.50
2007-07-23	62,200	62,500	60,800	61,000	559	305
2007-07-20	61,800	63,000	61,600	62,900	1,193	314.50
2007-07-19	62,200	63,000	61,800	61,900	938	309.50
2007-07-18	60,300	63,600	60,300	61,900	3,418	309.50
2007-07-17	59,900	60,800	59,700	60,600	711	303
2007-07-13	61,600	61,600	60,000	60,700	1,794	303.50
2007-07-12	59,900	61,600	59,500	61,200	3,365	306
2007-07-11	57,800	59,600	57,500	59,000	1,385	295
2007-07-10	56,700	57,800	56,300	57,800	872	289
2007-07-09	56,600	57,700	55,800	57,000	940	285
2007-07-06	57,500	57,500	56,500	56,700	681	283.50
2007-07-05	58,000	58,300	57,300	58,200	1,130	291
2007-07-04	58,900	59,200	58,300	59,000	383	295
2007-07-03	59,100	59,600	58,300	59,400	1,018	297
2007-07-02	58,100	59,600	58,100	59,400	1,252	297
2007-06-29	59,200	59,700	57,000	58,100	1,557	290.50
2007-06-28	57,500	57,700	56,200	56,700	489	283.50
2007-06-27	57,200	57,200	54,800	56,200	568	281
2007-06-26	58,600	58,700	56,700	56,900	755	284.50
2007-06-25	58,300	60,000	58,200	58,600	1,078	293
2007-06-22	57,500	59,600	57,000	59,600	1,996	298
2007-06-21	55,800	57,300	55,700	57,300	665	286.50
2007-06-20	56,900	56,900	55,000	56,800	707	284
2007-06-19	56,400	56,700	55,800	56,700	746	283.50
2007-06-18	54,900	56,200	54,900	55,500	711	277.50
2007-06-15	54,800	56,400	54,600	54,600	1,398	273
2007-06-14	52,800	55,300	52,700	55,300	2,101	276.50
2007-06-13	52,000	52,900	51,900	52,100	934	260.50
2007-06-12	53,500	53,500	52,100	52,700	1,485	263.50
2007-06-11	52,300	53,700	52,100	53,600	1,940	268
2007-06-08	51,700	52,200	51,600	52,200	1,570	261
2007-06-07	52,300	52,600	51,800	52,200	2,159	261
2007-06-06	52,300	53,400	52,100	52,300	1,127	261.50
2007-06-05	53,600	53,600	52,000	52,300	693	261.50
2007-06-04	54,000	54,200	53,000	53,500	720	267.50
2007-06-01	53,200	54,000	52,800	53,500	392	267.50
2007-05-31	53,900	54,500	53,000	53,100	544	265.50
2007-05-30	53,600	54,400	53,300	53,800	1,437	269
2007-05-29	52,400	53,300	52,200	53,100	612	265.50
2007-05-28	55,700	55,700	51,800	51,900	1,336	259.50
2007-05-25	56,500	56,500	53,800	54,700	1,602	273.50
2007-05-24	55,700	58,300	54,000	57,500	1,443	287.50
2007-05-23	52,300	57,300	52,300	56,900	2,181	284.50
2007-05-22	51,600	52,500	51,500	52,300	939	261.50
2007-05-21	50,200	51,200	50,200	50,600	584	253
2007-05-18	50,700	50,800	49,700	50,700	1,005	253.50
2007-05-17	51,400	51,400	50,800	51,000	695	255
2007-05-16	51,000	52,300	50,800	51,900	344	259.50
2007-05-15	51,600	52,900	50,500	50,800	1,245	254
2007-05-14	52,300	53,200	52,000	52,000	633	260
2007-05-11	52,200	53,300	52,000	52,600	478	263
2007-05-10	53,000	53,900	52,500	52,700	433	263.50
2007-05-09	54,400	54,400	52,500	53,000	541	265
2007-05-08	54,000	54,600	53,800	54,500	345	272.50
2007-05-07	53,300	54,800	53,200	54,700	689	273.50
2007-05-02	53,000	53,400	51,700	52,800	756	264
2007-05-01	52,200	53,400	50,600	52,500	557	262.50
2007-04-27	52,200	52,600	51,500	52,100	523	260.50
2007-04-26	53,000	53,100	52,000	52,700	712	263.50
2007-04-25	53,500	53,700	51,500	53,500	1,259	267.50
2007-04-24	50,800	53,300	50,000	53,000	1,499	265
2007-04-23	50,900	51,500	50,000	50,800	1,161	254
2007-04-20	52,000	52,300	51,000	51,100	951	255.50
2007-04-19	53,000	53,500	51,400	52,500	1,712	262.50
2007-04-18	53,600	55,500	53,100	54,000	993	270
2007-04-17	55,100	55,900	53,800	54,400	437	272
2007-04-16	56,200	56,300	53,200	55,600	1,020	278
2007-04-13	56,600	56,700	56,100	56,200	515	281
2007-04-12	56,500	57,100	56,200	56,600	844	283
2007-04-11	56,500	56,700	56,000	56,500	464	282.50
2007-04-10	55,100	56,500	54,500	56,500	1,172	282.50
2007-04-09	56,600	57,500	53,300	55,100	1,855	275.50
2007-04-06	57,500	57,800	56,600	57,400	1,345	287
2007-04-05	55,500	57,700	55,200	57,500	1,845	287.50
2007-04-04	53,800	55,500	53,800	55,500	871	277.50
2007-04-03	54,000	55,500	53,100	53,600	1,140	268
2007-04-02	53,500	54,000	52,600	53,800	592	269
2007-03-30	52,300	53,300	51,800	53,000	564	265
2007-03-29	52,300	52,800	52,000	52,400	226	262
2007-03-28	52,200	53,300	51,600	52,800	402	264
2007-03-27	52,700	53,000	51,700	52,500	621	262.50
2007-03-26	53,300	53,700	52,200	53,200	1,315	266
2007-03-23	52,400	55,000	50,500	53,800	3,298	269
2007-03-22	53,400	54,400	52,600	53,400	877	267
2007-03-20	54,100	55,000	53,500	54,300	545	271.50
2007-03-19	55,600	55,700	51,300	54,000	1,084	270
2007-03-16	57,200	57,200	55,000	56,100	623	280.50
2007-03-15	56,900	57,200	55,500	57,100	1,088	285.50
2007-03-14	55,000	55,700	54,000	55,100	1,147	275.50
2007-03-13	56,500	57,500	56,100	57,000	984	285
2007-03-12	55,800	56,900	55,000	56,000	1,621	280
2007-03-09	53,000	55,500	52,500	54,800	1,679	274
2007-03-08	50,100	52,000	50,100	52,000	557	260
2007-03-07	53,400	53,400	50,700	51,100	1,010	255.50
2007-03-06	49,450	52,400	48,600	52,400	1,572	262
2007-03-05	51,700	51,800	49,800	49,850	1,373	249.25
2007-03-02	52,500	53,500	51,700	53,200	1,163	266
2007-03-01	54,400	55,500	52,500	53,500	1,346	267.50
2007-02-28	51,500	55,500	51,500	55,400	2,581	277
2007-02-27	56,300	57,000	55,400	56,000	872	280
2007-02-26	58,700	59,100	56,700	56,800	1,843	284
2007-02-23	57,700	60,500	57,100	59,200	3,087	296
2007-02-22	55,000	57,900	54,800	57,700	2,220	288.50
2007-02-21	55,700	56,200	54,800	55,000	1,299	275
2007-02-20	55,800	56,600	54,600	55,800	1,187	279
2007-02-19	54,000	55,500	53,600	55,300	984	276.50
2007-02-16	54,300	55,100	53,500	54,500	2,166	272.50
2007-02-15	56,600	57,000	55,100	55,300	6,269	276.50
2007-02-14	52,500	55,000	52,000	52,100	2,285	260.50
2007-02-13	56,500	57,000	53,200	53,500	2,753	267.50
2007-02-09	57,200	58,100	54,800	57,300	3,168	286.50
2007-02-08	59,000	59,300	57,300	57,500	1,319	287.50
2007-02-07	59,800	60,100	58,500	58,900	1,255	294.50
2007-02-06	60,300	60,600	59,100	59,200	1,075	296
2007-02-05	60,100	60,900	59,700	59,900	1,276	299.50
2007-02-02	60,400	61,300	60,300	60,300	730	301.50
2007-02-01	61,000	61,900	60,100	60,500	1,815	302.50
2007-01-31	61,400	62,500	60,200	60,400	1,659	302
2007-01-30	62,700	63,000	61,100	61,200	1,810	306
2007-01-29	61,900	63,300	61,900	63,100	1,327	315.50
2007-01-26	61,600	63,000	61,500	61,900	1,451	309.50
2007-01-25	63,000	63,500	61,900	62,000	1,292	310
2007-01-24	63,500	63,600	62,000	63,000	1,025	315
2007-01-23	63,500	63,900	61,300	63,000	3,068	315
2007-01-22	67,300	67,300	63,600	64,100	2,452	320.50
2007-01-19	63,700	66,800	62,900	65,800	5,779	329
2007-01-18	62,000	63,200	61,900	62,700	2,453	313.50
2007-01-17	61,900	62,900	61,100	61,700	1,500	308.50
2007-01-16	61,700	62,000	60,600	61,900	720	309.50
2007-01-15	62,300	62,700	60,500	62,200	1,572	311
2007-01-12	60,000	63,000	59,600	62,400	2,726	312
2007-01-11	61,700	61,700	57,400	59,300	1,918	296.50
2007-01-10	62,900	63,000	60,800	61,200	2,823	306
2007-01-09	62,000	62,700	61,400	61,800	1,131	309
2007-01-05	64,300	64,300	62,000	62,400	1,404	312
2007-01-04	65,000	65,300	64,300	64,800	867	324

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