6670 (株)MCJ の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	8,980	9,450	8,900	9,140	1,658	45.70
2009-12-29	9,250	9,250	8,850	9,000	1,585	45
2009-12-28	8,690	9,230	8,600	9,200	2,795	46
2009-12-25	8,680	8,690	8,520	8,690	1,534	43.45
2009-12-24	8,680	8,750	8,500	8,580	1,253	42.90
2009-12-22	8,670	8,800	8,410	8,580	3,398	42.90
2009-12-21	9,000	9,070	8,750	8,810	901	44.05
2009-12-18	9,170	9,220	8,650	9,050	1,860	45.25
2009-12-17	9,300	9,770	8,900	9,090	5,637	45.45
2009-12-16	8,260	9,300	8,230	9,200	3,952	46
2009-12-15	8,200	8,490	8,100	8,460	1,122	42.30
2009-12-14	8,390	8,400	8,150	8,300	1,091	41.50
2009-12-11	8,000	8,320	8,000	8,320	979	41.60
2009-12-10	8,170	8,370	7,910	8,050	1,374	40.25
2009-12-09	8,330	8,600	8,200	8,270	1,457	41.35
2009-12-08	8,500	8,630	8,380	8,450	1,332	42.25
2009-12-07	8,680	8,780	8,420	8,440	1,518	42.20
2009-12-04	8,440	8,700	8,310	8,680	2,157	43.40
2009-12-03	8,600	8,720	8,260	8,340	3,098	41.70
2009-12-02	8,400	8,610	8,310	8,450	1,334	42.25
2009-12-01	8,170	8,450	8,010	8,450	1,639	42.25
2009-11-30	7,820	8,260	7,500	8,080	1,257	40.40
2009-11-27	8,020	8,200	7,810	7,820	1,208	39.10
2009-11-26	7,840	8,300	7,840	8,170	1,304	40.85
2009-11-25	8,000	8,280	7,900	7,910	1,332	39.55
2009-11-24	8,430	8,450	8,130	8,200	1,467	41
2009-11-20	7,400	8,200	7,360	8,130	1,998	40.65
2009-11-19	7,350	7,680	6,920	7,590	2,009	37.95
2009-11-18	7,190	7,500	6,610	7,150	6,629	35.75
2009-11-17	8,210	8,430	7,220	7,230	4,201	36.15
2009-11-16	8,000	8,900	8,000	8,100	4,110	40.50
2009-11-13	8,150	8,210	7,890	7,900	2,143	39.50
2009-11-12	8,270	8,490	7,800	8,050	5,009	40.25
2009-11-11	8,850	8,870	8,120	8,260	3,011	41.30
2009-11-10	8,630	8,990	8,600	8,830	1,964	44.15
2009-11-09	9,350	9,390	8,510	8,640	4,703	43.20
2009-11-06	9,480	9,600	9,200	9,280	1,029	46.40
2009-11-05	9,780	9,900	9,260	9,450	2,710	47.25
2009-11-04	9,990	10,000	9,530	9,890	1,487	49.45
2009-11-02	9,550	10,090	9,450	9,850	1,731	49.25
2009-10-30	9,800	9,920	9,620	9,850	832	49.25
2009-10-29	9,600	9,900	9,400	9,700	1,290	48.50
2009-10-28	9,950	10,070	9,750	9,850	616	49.25
2009-10-27	9,940	10,090	9,800	9,950	889	49.75
2009-10-26	10,120	10,280	9,870	10,100	1,961	50.50
2009-10-23	10,500	10,520	10,290	10,460	635	52.30
2009-10-22	10,550	10,550	10,100	10,300	894	51.50
2009-10-21	10,520	10,590	10,400	10,470	825	52.35
2009-10-20	10,350	10,640	10,350	10,590	1,047	52.95
2009-10-19	10,380	10,400	10,050	10,330	1,149	51.65
2009-10-16	10,800	11,000	9,870	10,300	4,200	51.50
2009-10-15	10,810	11,100	10,400	10,900	3,043	54.50
2009-10-14	10,260	10,590	10,020	10,550	2,178	52.75
2009-10-13	10,300	10,500	10,230	10,380	732	51.90
2009-10-09	10,040	10,500	9,810	10,000	4,658	50
2009-10-08	9,340	10,240	9,270	10,240	6,407	51.20
2009-10-07	8,660	9,240	8,600	9,240	2,447	46.20
2009-10-06	9,260	9,310	8,820	8,860	1,880	44.30
2009-10-05	9,160	9,340	9,010	9,250	1,054	46.25
2009-10-02	9,240	9,500	8,860	9,350	7,417	46.75
2009-10-01	9,900	10,090	9,650	9,740	2,033	48.70
2009-09-30	9,900	10,300	9,620	10,190	4,030	50.95
2009-09-29	10,200	10,300	10,050	10,210	846	51.05
2009-09-28	10,500	10,650	10,100	10,300	1,732	51.50
2009-09-25	10,520	10,520	10,300	10,500	1,269	52.50
2009-09-24	10,500	10,600	10,220	10,600	1,651	53
2009-09-18	10,360	10,540	10,000	10,480	3,831	52.40
2009-09-17	10,510	10,810	10,200	10,550	3,966	52.75
2009-09-16	11,060	11,300	10,590	10,700	3,785	53.50
2009-09-15	10,980	11,160	10,800	11,050	1,329	55.25
2009-09-14	11,250	11,300	10,920	11,020	2,231	55.10
2009-09-11	11,380	11,590	11,250	11,260	2,825	56.30
2009-09-10	10,830	11,330	10,830	11,180	1,139	55.90
2009-09-09	11,260	11,600	10,950	10,950	2,699	54.75
2009-09-08	11,010	11,220	10,430	11,200	4,302	56
2009-09-07	11,020	11,650	10,900	11,140	7,115	55.70
2009-09-04	11,800	11,820	11,100	11,200	6,924	56
2009-09-03	12,000	12,080	11,700	11,800	2,804	59
2009-09-02	11,900	12,550	11,700	12,100	5,252	60.50
2009-09-01	11,650	12,360	11,530	12,210	4,461	61.05
2009-08-31	12,200	12,360	11,530	11,850	5,112	59.25
2009-08-28	11,450	12,400	11,250	12,100	8,408	60.50
2009-08-27	11,400	11,490	11,110	11,250	4,741	56.25
2009-08-26	11,060	11,450	11,060	11,260	4,841	56.30
2009-08-25	11,490	11,610	11,110	11,110	3,142	55.55
2009-08-24	11,750	12,000	11,610	11,690	3,041	58.45
2009-08-21	11,200	11,790	11,200	11,750	4,258	58.75
2009-08-20	11,110	11,430	11,020	11,220	5,496	56.10
2009-08-19	11,710	11,850	11,300	11,500	2,155	57.50
2009-08-18	11,950	12,440	11,500	11,780	6,476	58.90
2009-08-17	12,840	13,000	12,020	12,350	5,209	61.75
2009-08-14	12,300	12,990	12,080	12,900	4,230	64.50
2009-08-13	12,400	12,600	12,010	12,390	5,388	61.95
2009-08-12	12,910	12,990	12,100	12,330	4,550	61.65
2009-08-11	12,710	13,160	12,610	12,720	4,173	63.60
2009-08-10	13,400	13,400	12,810	13,010	4,559	65.05
2009-08-07	13,700	14,250	13,050	13,270	11,208	66.35
2009-08-06	13,200	13,680	13,140	13,340	3,840	66.70
2009-08-05	13,060	13,950	13,000	13,400	10,008	67
2009-08-04	13,490	13,600	12,530	12,950	7,738	64.75
2009-08-03	13,130	13,410	12,700	13,240	5,448	66.20
2009-07-31	12,200	12,940	11,900	12,740	7,964	63.70
2009-07-30	12,480	12,480	11,600	11,890	4,739	59.45
2009-07-29	10,610	12,330	10,560	12,280	9,607	61.40
2009-07-28	11,300	11,310	10,620	10,710	4,139	53.55
2009-07-27	11,500	11,600	11,220	11,300	1,855	56.50
2009-07-24	11,550	12,000	11,210	11,220	6,062	56.10
2009-07-23	10,950	11,930	10,900	11,700	5,847	58.50
2009-07-22	10,820	10,990	10,600	10,980	2,405	54.90
2009-07-21	11,050	11,140	10,680	11,080	2,866	55.40
2009-07-17	10,550	10,890	10,410	10,650	2,201	53.25
2009-07-16	10,950	11,400	10,310	10,350	8,287	51.75
2009-07-15	9,600	10,400	9,600	10,400	5,015	52
2009-07-14	9,490	9,500	9,200	9,400	5,057	47
2009-07-13	10,260	10,260	8,300	8,500	9,860	42.50
2009-07-10	10,600	11,090	10,120	10,200	4,174	51
2009-07-09	10,000	11,800	9,910	11,000	8,099	55
2009-07-08	10,210	10,700	9,830	10,300	9,088	51.50
2009-07-07	11,640	11,800	11,100	11,320	6,084	56.60
2009-07-06	12,380	12,380	11,730	11,940	4,059	59.70
2009-07-03	12,210	12,490	12,000	12,300	4,029	61.50
2009-07-02	13,100	13,390	12,700	12,700	3,233	63.50
2009-07-01	12,910	13,250	12,820	13,050	3,972	65.25
2009-06-30	12,800	12,990	12,700	12,810	2,064	64.05
2009-06-29	13,100	13,260	12,700	12,880	2,721	64.40
2009-06-26	13,510	13,700	13,000	13,270	3,551	66.35
2009-06-25	13,190	13,450	12,880	13,220	2,893	66.10
2009-06-24	13,200	13,370	12,500	13,080	3,373	65.40
2009-06-23	13,170	13,700	12,700	13,380	5,508	66.90
2009-06-22	12,160	14,200	12,160	13,970	11,584	69.85
2009-06-19	12,000	12,850	11,650	12,360	8,734	61.80
2009-06-18	12,420	12,520	11,210	11,600	8,683	58
2009-06-17	12,410	12,790	11,900	12,400	5,979	62
2009-06-16	13,110	13,250	12,150	12,800	7,730	64
2009-06-15	13,930	14,000	13,240	13,560	6,381	67.80
2009-06-12	13,920	14,180	13,500	13,990	7,078	69.95
2009-06-11	14,610	14,700	13,500	13,520	10,502	67.60
2009-06-10	13,920	14,980	13,920	14,750	11,230	73.75
2009-06-09	14,900	14,900	13,720	13,830	10,026	69.15
2009-06-08	14,000	14,930	13,550	14,580	14,157	72.90
2009-06-05	12,900	13,630	11,140	13,320	15,555	66.60
2009-06-04	14,220	14,500	12,820	12,920	17,177	64.60
2009-06-03	11,720	14,090	11,500	13,990	22,089	69.95
2009-06-02	12,120	12,120	11,170	12,120	23,408	60.60
2009-06-01	9,730	10,120	9,730	10,120	6,644	50.60
2009-05-29	8,660	9,300	8,500	9,120	9,634	45.60
2009-05-28	7,990	8,650	7,950	8,500	5,373	42.50
2009-05-27	8,280	8,950	8,210	8,210	8,306	41.05
2009-05-26	8,350	8,800	7,570	8,450	17,554	42.25
2009-05-25	7,350	7,850	7,180	7,850	4,763	39.25
2009-05-22	6,200	6,980	6,190	6,850	7,311	34.25
2009-05-21	6,210	6,480	6,150	6,290	3,975	31.45
2009-05-20	6,060	6,250	5,960	6,200	4,373	31
2009-05-19	6,500	6,530	5,850	6,060	7,645	30.30
2009-05-18	6,370	6,490	6,290	6,390	1,318	31.95
2009-05-15	6,680	6,900	6,410	6,560	2,976	32.80
2009-05-14	6,450	6,680	6,260	6,680	2,320	33.40
2009-05-13	6,600	6,700	6,300	6,550	3,137	32.75
2009-05-12	6,770	6,850	6,580	6,700	3,021	33.50
2009-05-11	6,730	7,010	6,700	6,840	5,757	34.20
2009-05-08	6,790	6,840	6,500	6,840	6,623	34.20
2009-05-07	6,200	6,800	6,030	6,700	8,695	33.50
2009-05-01	5,500	6,090	5,500	5,950	3,129	29.75
2009-04-30	6,000	6,100	5,370	5,470	4,184	27.35
2009-04-28	6,120	6,260	5,850	5,960	4,719	29.80
2009-04-27	5,980	6,120	5,850	6,050	4,973	30.25
2009-04-24	5,800	5,990	5,700	5,850	1,793	29.25
2009-04-23	5,650	5,870	5,600	5,700	1,938	28.50
2009-04-22	5,840	6,000	5,500	5,620	5,191	28.10
2009-04-21	5,800	6,080	5,700	5,740	2,829	28.70
2009-04-20	5,810	6,120	5,750	6,080	2,824	30.40
2009-04-17	5,550	5,880	5,550	5,800	1,803	29
2009-04-16	6,100	6,200	5,630	5,630	5,404	28.15
2009-04-15	5,240	6,280	5,130	6,100	7,357	30.50
2009-04-14	5,120	5,430	4,980	5,320	9,768	26.60
2009-04-13	5,100	5,120	4,990	5,080	5,376	25.40
2009-04-10	4,890	4,960	4,750	4,900	6,421	24.50
2009-04-09	4,510	4,880	4,350	4,710	3,044	23.55
2009-04-08	4,720	4,720	4,400	4,500	5,484	22.50
2009-04-07	4,690	4,760	4,620	4,730	1,844	23.65
2009-04-06	5,000	5,040	4,460	4,790	5,328	23.95
2009-04-03	5,050	5,130	4,920	5,000	1,632	25
2009-04-02	5,140	5,140	4,930	5,070	3,537	25.35
2009-04-01	5,100	5,180	4,820	5,050	4,096	25.25
2009-03-31	4,900	5,170	4,850	5,020	4,128	25.10
2009-03-30	5,050	5,180	4,750	4,850	4,027	24.25
2009-03-27	4,740	5,080	4,720	4,850	2,692	24.25
2009-03-26	4,500	4,780	4,430	4,700	1,877	23.50
2009-03-25	4,720	4,780	4,600	4,670	2,253	23.35
2009-03-24	5,000	5,230	4,800	4,820	4,909	24.10
2009-03-23	4,490	4,850	4,450	4,850	7,955	24.25
2009-03-19	4,490	4,600	4,350	4,350	4,827	21.75
2009-03-18	5,470	5,480	4,600	4,690	4,881	23.45
2009-03-17	4,900	5,340	4,850	5,270	7,771	26.35
2009-03-16	4,500	4,850	4,500	4,850	3,695	24.25
2009-03-13	4,190	4,380	4,170	4,350	3,930	21.75
2009-03-12	4,100	4,240	4,030	4,090	2,317	20.45
2009-03-11	3,900	4,110	3,880	4,030	3,223	20.15
2009-03-10	3,630	4,000	3,630	3,950	2,669	19.75
2009-03-09	3,730	3,780	3,520	3,770	1,884	18.85
2009-03-06	3,850	3,850	3,620	3,780	1,730	18.90
2009-03-05	3,900	4,050	3,820	3,940	4,239	19.70
2009-03-04	3,580	3,940	3,510	3,800	4,439	19
2009-03-03	3,350	3,620	3,350	3,570	2,096	17.85
2009-03-02	3,230	3,550	3,230	3,550	2,400	17.75
2009-02-27	3,300	3,310	3,200	3,310	4,306	16.55
2009-02-26	3,170	3,370	3,070	3,300	4,405	16.50
2009-02-25	3,100	3,200	3,050	3,120	2,776	15.60
2009-02-24	2,910	3,100	2,910	3,050	1,721	15.25
2009-02-23	3,000	3,010	2,960	2,990	2,871	14.95
2009-02-20	3,050	3,140	3,020	3,030	1,971	15.15
2009-02-19	3,110	3,180	3,060	3,090	1,573	15.45
2009-02-18	3,120	3,230	3,080	3,140	1,715	15.70
2009-02-17	3,340	3,490	3,120	3,270	3,544	16.35
2009-02-16	3,150	3,510	3,120	3,350	5,305	16.75
2009-02-13	3,360	3,450	3,060	3,120	6,224	15.60
2009-02-12	3,790	3,790	3,380	3,560	15,815	17.80
2009-02-10	3,210	3,290	3,200	3,290	3,575	16.45
2009-02-09	2,920	2,960	2,810	2,885	3,043	14.43
2009-02-06	2,990	3,090	2,960	3,010	4,140	15.05
2009-02-05	3,030	3,200	2,970	3,080	4,721	15.40
2009-02-04	3,130	3,240	3,040	3,050	1,898	15.25
2009-02-03	3,100	3,280	3,030	3,180	2,640	15.90
2009-02-02	3,350	3,370	3,000	3,000	4,187	15
2009-01-30	3,050	3,300	3,000	3,300	4,621	16.50
2009-01-29	3,270	3,700	3,100	3,100	11,513	15.50
2009-01-28	2,895	3,220	2,850	3,220	10,614	16.10
2009-01-27	2,880	2,980	2,800	2,815	2,810	14.08
2009-01-26	2,885	2,970	2,820	2,820	2,347	14.10
2009-01-23	2,900	3,000	2,840	2,915	3,164	14.58
2009-01-22	3,050	3,120	2,810	3,020	2,494	15.10
2009-01-21	3,060	3,160	2,880	2,960	6,145	14.80
2009-01-20	3,330	3,330	3,000	3,060	4,204	15.30
2009-01-19	3,350	3,510	3,270	3,340	4,168	16.70
2009-01-16	3,700	3,800	3,220	3,300	6,931	16.50
2009-01-15	3,500	3,770	3,460	3,700	4,767	18.50
2009-01-14	3,490	3,900	3,300	3,900	6,475	19.50
2009-01-13	3,780	3,890	3,590	3,640	5,372	18.20
2009-01-09	4,730	4,950	4,080	4,080	13,836	20.40
2009-01-08	4,130	4,580	3,800	4,580	16,550	22.90
2009-01-07	4,080	4,080	4,080	4,080	1,039	20.40
2009-01-06	3,380	3,580	3,330	3,580	4,125	17.90
2009-01-05	3,130	3,190	3,040	3,060	1,375	15.30

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