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
2009-12-308,9809,4508,9009,1401,65845.70
2009-12-299,2509,2508,8509,0001,58545
2009-12-288,6909,2308,6009,2002,79546
2009-12-258,6808,6908,5208,6901,53443.45
2009-12-248,6808,7508,5008,5801,25342.90
2009-12-228,6708,8008,4108,5803,39842.90
2009-12-219,0009,0708,7508,81090144.05
2009-12-189,1709,2208,6509,0501,86045.25
2009-12-179,3009,7708,9009,0905,63745.45
2009-12-168,2609,3008,2309,2003,95246
2009-12-158,2008,4908,1008,4601,12242.30
2009-12-148,3908,4008,1508,3001,09141.50
2009-12-118,0008,3208,0008,32097941.60
2009-12-108,1708,3707,9108,0501,37440.25
2009-12-098,3308,6008,2008,2701,45741.35
2009-12-088,5008,6308,3808,4501,33242.25
2009-12-078,6808,7808,4208,4401,51842.20
2009-12-048,4408,7008,3108,6802,15743.40
2009-12-038,6008,7208,2608,3403,09841.70
2009-12-028,4008,6108,3108,4501,33442.25
2009-12-018,1708,4508,0108,4501,63942.25
2009-11-307,8208,2607,5008,0801,25740.40
2009-11-278,0208,2007,8107,8201,20839.10
2009-11-267,8408,3007,8408,1701,30440.85
2009-11-258,0008,2807,9007,9101,33239.55
2009-11-248,4308,4508,1308,2001,46741
2009-11-207,4008,2007,3608,1301,99840.65
2009-11-197,3507,6806,9207,5902,00937.95
2009-11-187,1907,5006,6107,1506,62935.75
2009-11-178,2108,4307,2207,2304,20136.15
2009-11-168,0008,9008,0008,1004,11040.50
2009-11-138,1508,2107,8907,9002,14339.50
2009-11-128,2708,4907,8008,0505,00940.25
2009-11-118,8508,8708,1208,2603,01141.30
2009-11-108,6308,9908,6008,8301,96444.15
2009-11-099,3509,3908,5108,6404,70343.20
2009-11-069,4809,6009,2009,2801,02946.40
2009-11-059,7809,9009,2609,4502,71047.25
2009-11-049,99010,0009,5309,8901,48749.45
2009-11-029,55010,0909,4509,8501,73149.25
2009-10-309,8009,9209,6209,85083249.25
2009-10-299,6009,9009,4009,7001,29048.50
2009-10-289,95010,0709,7509,85061649.25
2009-10-279,94010,0909,8009,95088949.75
2009-10-2610,12010,2809,87010,1001,96150.50
2009-10-2310,50010,52010,29010,46063552.30
2009-10-2210,55010,55010,10010,30089451.50
2009-10-2110,52010,59010,40010,47082552.35
2009-10-2010,35010,64010,35010,5901,04752.95
2009-10-1910,38010,40010,05010,3301,14951.65
2009-10-1610,80011,0009,87010,3004,20051.50
2009-10-1510,81011,10010,40010,9003,04354.50
2009-10-1410,26010,59010,02010,5502,17852.75
2009-10-1310,30010,50010,23010,38073251.90
2009-10-0910,04010,5009,81010,0004,65850
2009-10-089,34010,2409,27010,2406,40751.20
2009-10-078,6609,2408,6009,2402,44746.20
2009-10-069,2609,3108,8208,8601,88044.30
2009-10-059,1609,3409,0109,2501,05446.25
2009-10-029,2409,5008,8609,3507,41746.75
2009-10-019,90010,0909,6509,7402,03348.70
2009-09-309,90010,3009,62010,1904,03050.95
2009-09-2910,20010,30010,05010,21084651.05
2009-09-2810,50010,65010,10010,3001,73251.50
2009-09-2510,52010,52010,30010,5001,26952.50
2009-09-2410,50010,60010,22010,6001,65153
2009-09-1810,36010,54010,00010,4803,83152.40
2009-09-1710,51010,81010,20010,5503,96652.75
2009-09-1611,06011,30010,59010,7003,78553.50
2009-09-1510,98011,16010,80011,0501,32955.25
2009-09-1411,25011,30010,92011,0202,23155.10
2009-09-1111,38011,59011,25011,2602,82556.30
2009-09-1010,83011,33010,83011,1801,13955.90
2009-09-0911,26011,60010,95010,9502,69954.75
2009-09-0811,01011,22010,43011,2004,30256
2009-09-0711,02011,65010,90011,1407,11555.70
2009-09-0411,80011,82011,10011,2006,92456
2009-09-0312,00012,08011,70011,8002,80459
2009-09-0211,90012,55011,70012,1005,25260.50
2009-09-0111,65012,36011,53012,2104,46161.05
2009-08-3112,20012,36011,53011,8505,11259.25
2009-08-2811,45012,40011,25012,1008,40860.50
2009-08-2711,40011,49011,11011,2504,74156.25
2009-08-2611,06011,45011,06011,2604,84156.30
2009-08-2511,49011,61011,11011,1103,14255.55
2009-08-2411,75012,00011,61011,6903,04158.45
2009-08-2111,20011,79011,20011,7504,25858.75
2009-08-2011,11011,43011,02011,2205,49656.10
2009-08-1911,71011,85011,30011,5002,15557.50
2009-08-1811,95012,44011,50011,7806,47658.90
2009-08-1712,84013,00012,02012,3505,20961.75
2009-08-1412,30012,99012,08012,9004,23064.50
2009-08-1312,40012,60012,01012,3905,38861.95
2009-08-1212,91012,99012,10012,3304,55061.65
2009-08-1112,71013,16012,61012,7204,17363.60
2009-08-1013,40013,40012,81013,0104,55965.05
2009-08-0713,70014,25013,05013,27011,20866.35
2009-08-0613,20013,68013,14013,3403,84066.70
2009-08-0513,06013,95013,00013,40010,00867
2009-08-0413,49013,60012,53012,9507,73864.75
2009-08-0313,13013,41012,70013,2405,44866.20
2009-07-3112,20012,94011,90012,7407,96463.70
2009-07-3012,48012,48011,60011,8904,73959.45
2009-07-2910,61012,33010,56012,2809,60761.40
2009-07-2811,30011,31010,62010,7104,13953.55
2009-07-2711,50011,60011,22011,3001,85556.50
2009-07-2411,55012,00011,21011,2206,06256.10
2009-07-2310,95011,93010,90011,7005,84758.50
2009-07-2210,82010,99010,60010,9802,40554.90
2009-07-2111,05011,14010,68011,0802,86655.40
2009-07-1710,55010,89010,41010,6502,20153.25
2009-07-1610,95011,40010,31010,3508,28751.75
2009-07-159,60010,4009,60010,4005,01552
2009-07-149,4909,5009,2009,4005,05747
2009-07-1310,26010,2608,3008,5009,86042.50
2009-07-1010,60011,09010,12010,2004,17451
2009-07-0910,00011,8009,91011,0008,09955
2009-07-0810,21010,7009,83010,3009,08851.50
2009-07-0711,64011,80011,10011,3206,08456.60
2009-07-0612,38012,38011,73011,9404,05959.70
2009-07-0312,21012,49012,00012,3004,02961.50
2009-07-0213,10013,39012,70012,7003,23363.50
2009-07-0112,91013,25012,82013,0503,97265.25
2009-06-3012,80012,99012,70012,8102,06464.05
2009-06-2913,10013,26012,70012,8802,72164.40
2009-06-2613,51013,70013,00013,2703,55166.35
2009-06-2513,19013,45012,88013,2202,89366.10
2009-06-2413,20013,37012,50013,0803,37365.40
2009-06-2313,17013,70012,70013,3805,50866.90
2009-06-2212,16014,20012,16013,97011,58469.85
2009-06-1912,00012,85011,65012,3608,73461.80
2009-06-1812,42012,52011,21011,6008,68358
2009-06-1712,41012,79011,90012,4005,97962
2009-06-1613,11013,25012,15012,8007,73064
2009-06-1513,93014,00013,24013,5606,38167.80
2009-06-1213,92014,18013,50013,9907,07869.95
2009-06-1114,61014,70013,50013,52010,50267.60
2009-06-1013,92014,98013,92014,75011,23073.75
2009-06-0914,90014,90013,72013,83010,02669.15
2009-06-0814,00014,93013,55014,58014,15772.90
2009-06-0512,90013,63011,14013,32015,55566.60
2009-06-0414,22014,50012,82012,92017,17764.60
2009-06-0311,72014,09011,50013,99022,08969.95
2009-06-0212,12012,12011,17012,12023,40860.60
2009-06-019,73010,1209,73010,1206,64450.60
2009-05-298,6609,3008,5009,1209,63445.60
2009-05-287,9908,6507,9508,5005,37342.50
2009-05-278,2808,9508,2108,2108,30641.05
2009-05-268,3508,8007,5708,45017,55442.25
2009-05-257,3507,8507,1807,8504,76339.25
2009-05-226,2006,9806,1906,8507,31134.25
2009-05-216,2106,4806,1506,2903,97531.45
2009-05-206,0606,2505,9606,2004,37331
2009-05-196,5006,5305,8506,0607,64530.30
2009-05-186,3706,4906,2906,3901,31831.95
2009-05-156,6806,9006,4106,5602,97632.80
2009-05-146,4506,6806,2606,6802,32033.40
2009-05-136,6006,7006,3006,5503,13732.75
2009-05-126,7706,8506,5806,7003,02133.50
2009-05-116,7307,0106,7006,8405,75734.20
2009-05-086,7906,8406,5006,8406,62334.20
2009-05-076,2006,8006,0306,7008,69533.50
2009-05-015,5006,0905,5005,9503,12929.75
2009-04-306,0006,1005,3705,4704,18427.35
2009-04-286,1206,2605,8505,9604,71929.80
2009-04-275,9806,1205,8506,0504,97330.25
2009-04-245,8005,9905,7005,8501,79329.25
2009-04-235,6505,8705,6005,7001,93828.50
2009-04-225,8406,0005,5005,6205,19128.10
2009-04-215,8006,0805,7005,7402,82928.70
2009-04-205,8106,1205,7506,0802,82430.40
2009-04-175,5505,8805,5505,8001,80329
2009-04-166,1006,2005,6305,6305,40428.15
2009-04-155,2406,2805,1306,1007,35730.50
2009-04-145,1205,4304,9805,3209,76826.60
2009-04-135,1005,1204,9905,0805,37625.40
2009-04-104,8904,9604,7504,9006,42124.50
2009-04-094,5104,8804,3504,7103,04423.55
2009-04-084,7204,7204,4004,5005,48422.50
2009-04-074,6904,7604,6204,7301,84423.65
2009-04-065,0005,0404,4604,7905,32823.95
2009-04-035,0505,1304,9205,0001,63225
2009-04-025,1405,1404,9305,0703,53725.35
2009-04-015,1005,1804,8205,0504,09625.25
2009-03-314,9005,1704,8505,0204,12825.10
2009-03-305,0505,1804,7504,8504,02724.25
2009-03-274,7405,0804,7204,8502,69224.25
2009-03-264,5004,7804,4304,7001,87723.50
2009-03-254,7204,7804,6004,6702,25323.35
2009-03-245,0005,2304,8004,8204,90924.10
2009-03-234,4904,8504,4504,8507,95524.25
2009-03-194,4904,6004,3504,3504,82721.75
2009-03-185,4705,4804,6004,6904,88123.45
2009-03-174,9005,3404,8505,2707,77126.35
2009-03-164,5004,8504,5004,8503,69524.25
2009-03-134,1904,3804,1704,3503,93021.75
2009-03-124,1004,2404,0304,0902,31720.45
2009-03-113,9004,1103,8804,0303,22320.15
2009-03-103,6304,0003,6303,9502,66919.75
2009-03-093,7303,7803,5203,7701,88418.85
2009-03-063,8503,8503,6203,7801,73018.90
2009-03-053,9004,0503,8203,9404,23919.70
2009-03-043,5803,9403,5103,8004,43919
2009-03-033,3503,6203,3503,5702,09617.85
2009-03-023,2303,5503,2303,5502,40017.75
2009-02-273,3003,3103,2003,3104,30616.55
2009-02-263,1703,3703,0703,3004,40516.50
2009-02-253,1003,2003,0503,1202,77615.60
2009-02-242,9103,1002,9103,0501,72115.25
2009-02-233,0003,0102,9602,9902,87114.95
2009-02-203,0503,1403,0203,0301,97115.15
2009-02-193,1103,1803,0603,0901,57315.45
2009-02-183,1203,2303,0803,1401,71515.70
2009-02-173,3403,4903,1203,2703,54416.35
2009-02-163,1503,5103,1203,3505,30516.75
2009-02-133,3603,4503,0603,1206,22415.60
2009-02-123,7903,7903,3803,56015,81517.80
2009-02-103,2103,2903,2003,2903,57516.45
2009-02-092,9202,9602,8102,8853,04314.43
2009-02-062,9903,0902,9603,0104,14015.05
2009-02-053,0303,2002,9703,0804,72115.40
2009-02-043,1303,2403,0403,0501,89815.25
2009-02-033,1003,2803,0303,1802,64015.90
2009-02-023,3503,3703,0003,0004,18715
2009-01-303,0503,3003,0003,3004,62116.50
2009-01-293,2703,7003,1003,10011,51315.50
2009-01-282,8953,2202,8503,22010,61416.10
2009-01-272,8802,9802,8002,8152,81014.08
2009-01-262,8852,9702,8202,8202,34714.10
2009-01-232,9003,0002,8402,9153,16414.58
2009-01-223,0503,1202,8103,0202,49415.10
2009-01-213,0603,1602,8802,9606,14514.80
2009-01-203,3303,3303,0003,0604,20415.30
2009-01-193,3503,5103,2703,3404,16816.70
2009-01-163,7003,8003,2203,3006,93116.50
2009-01-153,5003,7703,4603,7004,76718.50
2009-01-143,4903,9003,3003,9006,47519.50
2009-01-133,7803,8903,5903,6405,37218.20
2009-01-094,7304,9504,0804,08013,83620.40
2009-01-084,1304,5803,8004,58016,55022.90
2009-01-074,0804,0804,0804,0801,03920.40
2009-01-063,3803,5803,3303,5804,12517.90
2009-01-053,1303,1903,0403,0601,37515.30

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