6670 (株)MCJ の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	13,650	13,680	13,460	13,600	3,404	68
2010-12-29	13,680	13,680	13,400	13,650	3,561	68.25
2010-12-28	13,510	13,710	13,400	13,590	3,364	67.95
2010-12-27	13,650	13,780	13,480	13,510	4,918	67.55
2010-12-24	13,600	13,850	13,350	13,580	5,849	67.90
2010-12-22	14,300	14,470	13,600	13,600	11,485	68
2010-12-21	13,400	14,090	13,360	14,000	14,793	70
2010-12-20	12,780	13,260	12,780	13,190	5,951	65.95
2010-12-17	12,700	13,170	12,650	12,770	10,222	63.85
2010-12-16	12,600	12,890	12,350	12,550	6,509	62.75
2010-12-15	12,460	12,600	12,300	12,470	6,681	62.35
2010-12-14	12,610	13,120	12,500	12,560	9,563	62.80
2010-12-13	12,500	12,780	12,360	12,700	3,903	63.50
2010-12-10	12,640	12,780	12,410	12,500	3,457	62.50
2010-12-09	12,950	12,980	12,670	12,780	2,993	63.90
2010-12-08	12,700	13,330	12,560	12,750	11,550	63.75
2010-12-07	12,540	12,690	12,400	12,600	3,448	63
2010-12-06	12,500	12,710	12,300	12,500	5,028	62.50
2010-12-03	12,460	12,750	12,200	12,280	3,558	61.40
2010-12-02	12,080	12,790	11,900	12,420	9,369	62.10
2010-12-01	11,360	12,150	11,240	11,700	5,681	58.50
2010-11-30	12,060	12,150	11,320	11,560	4,475	57.80
2010-11-29	11,900	12,630	11,870	12,060	4,775	60.30
2010-11-26	12,100	12,150	11,510	11,800	8,317	59
2010-11-25	12,700	12,740	12,000	12,300	4,943	61.50
2010-11-24	11,980	12,510	11,960	12,490	8,072	62.45
2010-11-22	11,830	12,800	11,710	12,580	9,635	62.90
2010-11-19	11,800	11,900	11,410	11,560	3,686	57.80
2010-11-18	11,250	11,800	11,050	11,680	5,372	58.40
2010-11-17	10,890	11,300	10,810	11,250	3,070	56.25
2010-11-16	11,500	11,790	10,900	11,190	6,814	55.95
2010-11-15	10,880	11,400	10,540	11,390	7,369	56.95
2010-11-12	9,900	10,800	9,800	10,800	7,291	54
2010-11-11	10,320	10,390	10,000	10,000	4,290	50
2010-11-10	10,460	10,600	10,050	10,380	7,506	51.90
2010-11-09	10,700	10,730	10,210	10,450	7,715	52.25
2010-11-08	9,870	11,000	9,680	10,850	11,233	54.25
2010-11-05	9,500	9,880	9,450	9,740	2,438	48.70
2010-11-04	9,610	9,690	9,350	9,470	5,009	47.35
2010-11-02	9,810	10,200	9,500	9,750	9,843	48.75
2010-11-01	9,930	9,930	9,660	9,800	21,201	49
2010-10-29	8,290	8,430	8,050	8,430	1,535	42.15
2010-10-28	8,200	8,380	8,170	8,380	1,115	41.90
2010-10-27	8,080	8,250	8,030	8,160	867	40.80
2010-10-26	8,130	8,290	8,020	8,030	1,167	40.15
2010-10-25	8,550	8,550	8,120	8,120	1,250	40.60
2010-10-22	8,140	8,500	8,140	8,400	1,211	42
2010-10-21	8,700	8,810	8,190	8,220	1,335	41.10
2010-10-20	8,650	8,870	8,400	8,580	2,756	42.90
2010-10-19	8,410	9,000	8,410	8,950	3,052	44.75
2010-10-18	8,050	8,660	8,050	8,350	2,407	41.75
2010-10-15	8,010	8,410	7,990	8,100	2,307	40.50
2010-10-14	8,150	8,350	7,800	8,120	2,727	40.60
2010-10-13	8,230	8,500	8,100	8,150	1,398	40.75
2010-10-12	8,500	9,020	8,170	8,300	3,880	41.50
2010-10-08	8,810	9,430	8,370	8,610	4,754	43.05
2010-10-07	9,020	9,160	8,580	8,920	5,598	44.60
2010-10-06	9,900	10,180	9,070	9,250	8,097	46.25
2010-10-05	9,140	9,660	8,520	9,530	11,567	47.65
2010-10-04	8,610	9,590	8,370	9,590	20,446	47.95
2010-10-01	7,930	8,170	7,730	8,090	7,756	40.45
2010-09-30	7,000	7,910	6,910	7,480	8,707	37.40
2010-09-29	6,810	6,980	6,810	6,910	475	34.55
2010-09-28	6,710	7,050	6,700	6,900	727	34.50
2010-09-27	7,150	7,160	6,800	6,830	875	34.15
2010-09-24	7,200	7,200	7,110	7,130	316	35.65
2010-09-22	7,400	7,400	7,200	7,290	556	36.45
2010-09-21	7,450	7,500	7,320	7,400	776	37
2010-09-17	7,120	7,410	7,120	7,350	593	36.75
2010-09-16	7,280	7,280	7,120	7,120	278	35.60
2010-09-15	7,110	7,220	7,040	7,220	468	36.10
2010-09-14	7,190	7,200	7,080	7,140	257	35.70
2010-09-13	7,020	7,260	7,020	7,160	461	35.80
2010-09-10	7,000	7,160	7,000	7,070	328	35.35
2010-09-09	6,950	7,170	6,930	7,130	641	35.65
2010-09-08	6,950	7,080	6,660	6,870	1,151	34.35
2010-09-07	7,280	7,280	6,920	6,950	1,163	34.75
2010-09-06	7,330	7,330	7,150	7,230	260	36.15
2010-09-03	7,120	7,220	7,040	7,220	218	36.10
2010-09-02	7,070	7,150	7,020	7,120	153	35.60
2010-09-01	7,020	7,180	7,000	7,010	327	35.05
2010-08-31	7,280	7,330	7,170	7,170	375	35.85
2010-08-30	7,250	7,360	7,220	7,350	453	36.75
2010-08-27	6,890	7,300	6,890	7,150	1,124	35.75
2010-08-26	6,870	7,020	6,840	6,950	1,203	34.75
2010-08-25	7,010	7,190	6,760	6,770	2,502	33.85
2010-08-24	7,550	7,590	7,160	7,260	1,002	36.30
2010-08-23	7,850	7,850	7,510	7,600	802	38
2010-08-20	7,790	7,910	7,700	7,700	589	38.50
2010-08-19	7,570	7,950	7,500	7,920	795	39.60
2010-08-18	7,700	7,700	7,400	7,680	1,518	38.40
2010-08-17	7,990	8,000	7,620	7,740	824	38.70
2010-08-16	8,040	8,090	7,810	7,990	900	39.95
2010-08-13	7,840	8,170	7,840	8,090	323	40.45
2010-08-12	7,900	7,990	7,650	7,990	1,880	39.95
2010-08-11	8,210	8,230	7,900	8,210	1,436	41.05
2010-08-10	8,280	8,390	8,180	8,360	573	41.80
2010-08-09	8,470	8,470	8,100	8,280	1,765	41.40
2010-08-06	8,500	8,500	8,280	8,470	874	42.35
2010-08-05	8,680	8,680	8,410	8,630	1,576	43.15
2010-08-04	8,950	9,130	8,800	9,010	657	45.05
2010-08-03	9,000	9,100	8,960	9,100	373	45.50
2010-08-02	9,110	9,200	8,920	8,980	509	44.90
2010-07-30	9,150	9,150	8,800	9,140	588	45.70
2010-07-29	9,000	9,140	8,980	9,140	362	45.70
2010-07-28	9,000	9,150	8,950	9,150	800	45.75
2010-07-27	8,820	8,930	8,720	8,930	713	44.65
2010-07-26	8,930	8,950	8,800	8,800	751	44
2010-07-23	8,530	8,690	8,350	8,670	661	43.35
2010-07-22	8,390	8,520	8,250	8,380	820	41.90
2010-07-21	8,420	8,650	8,400	8,490	871	42.45
2010-07-20	8,700	8,760	8,510	8,570	725	42.85
2010-07-16	8,750	8,980	8,740	8,880	622	44.40
2010-07-15	9,190	9,250	8,670	8,850	1,102	44.25
2010-07-14	9,140	9,270	9,070	9,270	604	46.35
2010-07-13	8,990	9,160	8,950	9,010	549	45.05
2010-07-12	8,900	9,040	8,690	9,040	747	45.20
2010-07-09	8,660	8,900	8,630	8,900	590	44.50
2010-07-08	8,780	8,880	8,630	8,630	878	43.15
2010-07-07	8,750	8,880	8,510	8,600	1,380	43
2010-07-06	8,860	8,890	8,500	8,880	1,121	44.40
2010-07-05	8,430	8,800	8,400	8,750	2,364	43.75
2010-07-02	8,210	8,550	8,190	8,190	1,182	40.95
2010-07-01	8,400	8,400	8,120	8,250	1,327	41.25
2010-06-30	8,150	8,590	8,130	8,470	1,529	42.35
2010-06-29	8,450	8,850	8,320	8,590	1,638	42.95
2010-06-28	8,900	9,000	8,450	8,600	2,881	43
2010-06-25	9,370	9,390	9,090	9,180	878	45.90
2010-06-24	9,410	9,600	9,300	9,330	726	46.65
2010-06-23	9,650	9,660	9,400	9,470	1,455	47.35
2010-06-22	9,760	9,910	9,660	9,700	1,117	48.50
2010-06-21	9,760	10,120	9,600	10,000	1,634	50
2010-06-18	10,150	10,160	9,900	9,910	975	49.55
2010-06-17	10,450	10,450	10,100	10,160	564	50.80
2010-06-16	10,020	10,560	10,020	10,470	1,617	52.35
2010-06-15	10,220	10,220	9,920	9,960	1,199	49.80
2010-06-14	10,350	10,430	10,210	10,210	712	51.05
2010-06-11	10,400	10,500	10,210	10,350	824	51.75
2010-06-10	10,150	10,250	10,000	10,230	487	51.15
2010-06-09	10,500	10,500	10,110	10,250	365	51.25
2010-06-08	10,070	10,450	10,070	10,400	462	52
2010-06-07	10,560	10,560	10,230	10,370	1,162	51.85
2010-06-04	10,980	11,000	10,670	10,860	563	54.30
2010-06-03	10,960	11,100	10,810	10,990	1,009	54.95
2010-06-02	10,480	11,980	10,460	10,660	1,454	53.30
2010-06-01	10,740	10,870	10,450	10,770	754	53.85
2010-05-31	10,400	10,940	10,370	10,900	1,936	54.50
2010-05-28	10,760	10,760	10,450	10,480	2,163	52.40
2010-05-27	9,520	10,470	9,490	10,470	2,378	52.35
2010-05-26	9,710	9,900	9,000	9,670	2,589	48.35
2010-05-25	10,300	10,400	9,500	9,520	3,947	47.60
2010-05-24	10,500	10,700	10,310	10,500	2,018	52.50
2010-05-21	9,730	10,350	9,700	10,350	5,696	51.75
2010-05-20	11,050	11,160	10,210	10,480	2,510	52.40
2010-05-19	10,620	11,380	10,130	11,350	4,271	56.75
2010-05-18	11,060	11,240	10,510	11,000	3,629	55
2010-05-17	12,130	12,190	10,960	10,980	5,607	54.90
2010-05-14	11,600	12,500	11,560	12,490	2,975	62.45
2010-05-13	10,850	12,300	10,850	11,900	4,525	59.50
2010-05-12	10,820	11,400	10,530	10,800	4,289	54
2010-05-11	12,510	12,700	10,510	10,810	13,263	54.05
2010-05-10	12,200	12,890	12,130	12,300	4,016	61.50
2010-05-07	11,920	12,640	11,700	12,600	6,806	63
2010-05-06	13,100	13,600	12,700	13,120	7,588	65.60
2010-04-30	13,270	13,850	13,150	13,700	6,715	68.50
2010-04-28	13,000	13,190	12,820	13,170	6,500	65.85
2010-04-27	13,270	13,480	13,060	13,440	5,598	67.20
2010-04-26	13,060	13,340	13,050	13,200	5,372	66
2010-04-23	12,780	13,200	12,500	12,760	5,893	63.80
2010-04-22	12,500	12,680	12,210	12,600	2,726	63
2010-04-21	11,990	12,480	11,750	12,480	2,588	62.40
2010-04-20	12,980	13,360	11,610	12,160	8,643	60.80
2010-04-19	12,330	12,880	11,930	12,770	4,510	63.85
2010-04-16	13,500	13,950	12,530	12,930	13,751	64.65
2010-04-15	12,000	13,480	11,880	13,150	16,505	65.75
2010-04-14	11,510	12,190	11,450	11,980	6,028	59.90
2010-04-13	11,520	11,570	11,320	11,490	2,443	57.45
2010-04-12	11,100	11,450	10,940	11,370	4,068	56.85
2010-04-09	11,070	11,330	10,800	11,100	3,166	55.50
2010-04-08	11,350	11,420	10,950	11,250	3,881	56.25
2010-04-07	11,500	11,620	11,220	11,500	1,857	57.50
2010-04-06	11,950	11,950	11,500	11,500	3,224	57.50
2010-04-05	11,380	11,780	11,250	11,690	5,693	58.45
2010-04-02	11,060	11,260	10,950	11,100	1,482	55.50
2010-04-01	10,920	11,250	10,710	11,110	3,223	55.55
2010-03-31	10,910	11,080	10,700	10,920	1,821	54.60
2010-03-30	10,850	11,250	10,610	10,890	2,449	54.45
2010-03-29	10,310	10,900	10,100	10,750	1,884	53.75
2010-03-26	11,100	11,300	10,510	10,750	2,627	53.75
2010-03-25	11,530	11,650	10,800	11,100	4,582	55.50
2010-03-24	11,200	12,500	11,030	11,490	9,205	57.45
2010-03-23	10,150	10,540	9,920	10,520	4,103	52.60
2010-03-19	10,180	10,350	9,750	10,100	2,256	50.50
2010-03-18	10,200	10,680	9,880	10,300	4,306	51.50
2010-03-17	9,680	10,580	9,600	10,240	5,470	51.20
2010-03-16	9,550	9,870	9,470	9,700	2,621	48.50
2010-03-15	9,380	9,550	9,300	9,450	1,745	47.25
2010-03-12	9,210	9,370	9,130	9,370	1,075	46.85
2010-03-11	9,370	9,480	9,200	9,360	1,843	46.80
2010-03-10	9,300	9,480	9,100	9,360	1,505	46.80
2010-03-09	9,000	9,350	8,750	9,300	3,021	46.50
2010-03-08	8,820	9,020	8,610	9,020	1,857	45.10
2010-03-05	8,460	8,770	8,450	8,670	1,496	43.35
2010-03-04	8,600	8,770	8,400	8,460	1,420	42.30
2010-03-03	8,510	8,690	8,400	8,570	822	42.85
2010-03-02	8,890	8,890	8,410	8,610	1,348	43.05
2010-03-01	8,200	8,820	8,190	8,820	2,296	44.10
2010-02-26	8,160	8,230	8,110	8,220	940	41.10
2010-02-25	8,290	8,290	8,150	8,240	423	41.20
2010-02-24	8,150	8,240	8,120	8,200	442	41
2010-02-23	8,200	8,290	8,120	8,210	1,332	41.05
2010-02-22	8,390	8,390	8,230	8,300	316	41.50
2010-02-19	8,400	8,500	8,170	8,320	1,369	41.60
2010-02-18	8,360	8,400	8,230	8,400	742	42
2010-02-17	8,250	8,370	8,060	8,370	1,594	41.85
2010-02-16	8,240	8,240	8,040	8,140	665	40.70
2010-02-15	8,200	8,230	8,040	8,150	543	40.75
2010-02-12	8,230	8,340	8,030	8,170	1,208	40.85
2010-02-10	8,190	8,300	8,120	8,230	859	41.15
2010-02-09	8,350	8,400	8,000	8,100	2,770	40.50
2010-02-08	8,800	8,800	8,320	8,490	2,614	42.45
2010-02-05	8,380	8,950	8,380	8,950	2,433	44.75
2010-02-04	8,690	8,690	8,460	8,680	907	43.40
2010-02-03	8,560	8,700	8,530	8,690	1,084	43.45
2010-02-02	8,500	8,630	8,470	8,610	888	43.05
2010-02-01	8,660	8,700	8,310	8,520	2,000	42.60
2010-01-29	8,850	8,860	8,640	8,660	1,954	43.30
2010-01-28	8,840	9,120	8,760	8,970	2,000	44.85
2010-01-27	8,940	9,090	8,720	8,910	3,832	44.55
2010-01-26	9,180	9,400	8,990	9,120	2,427	45.60
2010-01-25	9,260	9,330	9,110	9,140	2,415	45.70
2010-01-22	9,120	9,350	9,100	9,280	1,560	46.40
2010-01-21	9,210	9,220	9,080	9,180	974	45.90
2010-01-20	9,270	9,310	9,090	9,220	1,590	46.10
2010-01-19	9,370	9,480	9,260	9,310	1,107	46.55
2010-01-18	9,710	9,780	9,210	9,450	3,708	47.25
2010-01-15	9,300	9,790	9,060	9,700	6,705	48.50
2010-01-14	8,900	9,230	8,810	9,220	2,503	46.10
2010-01-13	8,850	8,950	8,800	8,880	699	44.40
2010-01-12	8,830	8,980	8,790	8,850	1,614	44.25
2010-01-08	9,000	9,050	8,820	8,900	895	44.50
2010-01-07	8,780	9,180	8,680	9,020	1,904	45.10
2010-01-06	8,900	9,070	8,710	8,710	1,880	43.55
2010-01-05	9,100	9,200	8,900	8,950	1,710	44.75
2010-01-04	9,210	9,300	9,000	9,190	610	45.95

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