6670 (株)MCJ の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	123	125	122	125	99,400	62.50
2011-12-29	123	124	123	123	67,400	61.50
2011-12-28	119	124	119	123	169,700	61.50
2011-12-27	120	121	119	119	106,000	59.50
2011-12-26	122	122	119	120	171,800	60
2011-12-22	122	123	120	121	123,000	60.50
2011-12-21	123	123	120	122	80,900	61
2011-12-20	120	122	120	122	107,200	61
2011-12-19	123	123	120	120	160,700	60
2011-12-16	121	122	121	122	44,000	61
2011-12-15	122	123	121	121	156,800	60.50
2011-12-14	127	127	123	124	113,600	62
2011-12-13	124	128	124	127	121,500	63.50
2011-12-12	126	129	124	127	162,100	63.50
2011-12-09	126	127	124	125	133,800	62.50
2011-12-08	131	131	128	128	76,600	64
2011-12-07	129	131	128	130	59,500	65
2011-12-06	131	133	128	128	226,900	64
2011-12-05	126	132	126	129	258,000	64.50
2011-12-02	123	125	121	124	113,300	62
2011-12-01	124	125	122	123	140,700	61.50
2011-11-30	123	123	120	121	99,100	60.50
2011-11-29	124	124	121	123	115,400	61.50
2011-11-28	119	122	119	122	117,100	61
2011-11-25	120	122	119	119	66,100	59.50
2011-11-24	115	121	115	120	172,300	60
2011-11-22	115	119	113	119	312,600	59.50
2011-11-21	121	121	119	119	56,500	59.50
2011-11-18	123	123	119	122	112,400	61
2011-11-17	120	124	120	124	94,800	62
2011-11-16	125	125	121	121	89,300	60.50
2011-11-15	124	129	122	125	141,400	62.50
2011-11-14	125	127	123	125	92,400	62.50
2011-11-11	123	123	116	121	203,800	60.50
2011-11-10	121	123	118	121	314,400	60.50
2011-11-09	127	130	126	128	103,900	64
2011-11-08	130	134	126	126	218,400	63
2011-11-07	135	138	130	130	356,700	65
2011-11-04	141	144	137	140	264,500	70
2011-11-02	144	152	135	139	662,500	69.50
2011-11-01	155	158	149	151	302,600	75.50
2011-10-31	154	162	153	159	481,800	79.50
2011-10-28	149	153	145	151	316,700	75.50
2011-10-27	141	143	138	143	104,800	71.50
2011-10-26	133	141	133	139	286,600	69.50
2011-10-25	133	134	132	133	60,300	66.50
2011-10-24	131	133	130	133	137,400	66.50
2011-10-21	128	131	127	129	90,800	64.50
2011-10-20	131	132	129	130	102,800	65
2011-10-19	131	133	129	131	110,100	65.50
2011-10-18	130	132	128	130	97,000	65
2011-10-17	132	134	132	133	51,100	66.50
2011-10-14	129	133	128	132	143,600	66
2011-10-13	127	133	126	129	209,000	64.50
2011-10-12	123	127	122	127	161,500	63.50
2011-10-11	120	125	120	123	120,500	61.50
2011-10-07	121	121	118	120	91,500	60
2011-10-06	121	122	117	120	111,300	60
2011-10-05	120	122	116	116	120,700	58
2011-10-04	117	122	114	119	141,300	59.50
2011-10-03	126	126	120	122	95,900	61
2011-09-30	132	132	127	128	96,800	64
2011-09-29	118	133	118	129	180,100	64.50
2011-09-28	121	124	118	118	92,400	59
2011-09-27	11,900	12,600	11,750	11,810	1,165	59.05
2011-09-26	12,310	12,490	11,260	11,270	4,121	56.35
2011-09-22	13,190	13,190	12,770	12,800	2,041	64
2011-09-21	13,500	13,600	13,300	13,400	1,065	67
2011-09-20	13,700	13,700	13,230	13,500	1,540	67.50
2011-09-16	13,210	13,940	13,210	13,800	2,368	69
2011-09-15	13,500	13,600	13,200	13,340	1,323	66.70
2011-09-14	13,950	14,000	13,000	13,200	2,723	66
2011-09-13	13,550	13,980	13,550	13,800	1,591	69
2011-09-12	13,750	13,760	13,540	13,610	1,211	68.05
2011-09-09	13,520	14,300	13,520	13,840	2,494	69.20
2011-09-08	13,820	14,020	13,430	13,520	1,212	67.60
2011-09-07	13,400	13,780	13,330	13,700	1,002	68.50
2011-09-06	13,890	13,910	13,000	13,150	2,665	65.75
2011-09-05	14,000	14,240	13,830	13,900	1,108	69.50
2011-09-02	13,880	14,440	13,880	14,180	1,903	70.90
2011-09-01	14,100	14,280	14,100	14,180	859	70.90
2011-08-31	14,110	14,430	14,050	14,200	2,033	71
2011-08-30	14,100	14,300	13,970	14,060	1,999	70.30
2011-08-29	13,700	14,110	13,680	13,850	1,531	69.25
2011-08-26	13,430	13,780	13,430	13,780	992	68.90
2011-08-25	13,400	13,880	13,400	13,700	1,354	68.50
2011-08-24	13,890	14,060	13,110	13,270	2,012	66.35
2011-08-23	13,280	13,890	13,120	13,570	2,663	67.85
2011-08-22	14,010	14,120	13,410	13,410	5,028	67.05
2011-08-19	14,300	14,580	14,120	14,310	3,167	71.55
2011-08-18	15,240	15,240	14,610	14,710	3,349	73.55
2011-08-17	15,160	15,430	14,870	15,200	2,941	76
2011-08-16	15,010	15,550	14,990	15,050	6,416	75.25
2011-08-15	14,600	15,250	14,600	14,800	3,729	74
2011-08-12	15,160	15,600	14,200	14,300	5,299	71.50
2011-08-11	14,100	15,300	13,800	14,940	5,861	74.70
2011-08-10	15,200	15,690	14,700	14,700	5,279	73.50
2011-08-09	14,900	14,900	12,800	14,440	9,768	72.20
2011-08-08	14,200	16,800	14,100	15,300	26,552	76.50
2011-08-05	13,940	14,400	13,500	14,380	6,275	71.90
2011-08-04	14,210	14,870	14,060	14,790	3,389	73.95
2011-08-03	14,060	14,300	13,810	14,200	3,758	71
2011-08-02	14,700	14,950	14,140	14,570	5,349	72.85
2011-08-01	12,700	15,500	12,650	14,900	14,853	74.50
2011-07-29	12,750	12,960	12,030	12,670	2,469	63.35
2011-07-28	12,990	13,100	12,710	12,920	1,571	64.60
2011-07-27	13,550	13,550	13,120	13,290	1,442	66.45
2011-07-26	13,700	13,800	13,420	13,550	791	67.75
2011-07-25	13,610	13,790	13,610	13,650	1,023	68.25
2011-07-22	14,050	14,160	13,520	13,610	5,075	68.05
2011-07-21	13,910	14,250	13,900	14,240	1,952	71.20
2011-07-20	14,080	14,210	13,900	13,900	1,505	69.50
2011-07-19	14,010	14,180	13,850	14,080	1,566	70.40
2011-07-15	14,070	14,320	13,950	14,310	1,852	71.55
2011-07-14	14,300	14,570	14,100	14,210	3,351	71.05
2011-07-13	13,700	14,310	13,700	14,150	2,741	70.75
2011-07-12	13,530	14,020	13,400	13,980	3,797	69.90
2011-07-11	14,160	14,290	13,800	13,800	2,880	69
2011-07-08	14,390	14,830	14,240	14,280	3,806	71.40
2011-07-07	14,370	14,480	14,150	14,380	2,789	71.90
2011-07-06	14,410	14,490	14,060	14,170	2,802	70.85
2011-07-05	13,780	14,700	13,780	14,290	5,929	71.45
2011-07-04	13,350	14,450	13,350	13,720	7,573	68.60
2011-07-01	13,650	13,750	13,110	13,270	4,363	66.35
2011-06-30	12,590	13,770	12,430	13,700	10,793	68.50
2011-06-29	12,440	12,570	12,280	12,510	2,620	62.55
2011-06-28	12,460	12,510	12,290	12,490	2,359	62.45
2011-06-27	12,230	12,450	12,210	12,450	1,453	62.25
2011-06-24	12,220	12,420	12,140	12,210	1,644	61.05
2011-06-23	12,530	12,530	12,240	12,300	981	61.50
2011-06-22	12,300	12,580	12,200	12,530	1,810	62.65
2011-06-21	12,080	12,290	12,070	12,250	805	61.25
2011-06-20	12,400	12,450	12,130	12,200	1,746	61
2011-06-17	12,400	12,560	12,190	12,400	2,028	62
2011-06-16	12,440	12,700	12,330	12,540	1,081	62.70
2011-06-15	12,500	12,800	12,180	12,660	4,246	63.30
2011-06-14	12,100	12,590	12,060	12,300	2,288	61.50
2011-06-13	12,250	12,540	11,990	12,390	2,623	61.95
2011-06-10	12,550	12,850	12,210	12,450	2,692	62.25
2011-06-09	12,900	12,950	12,370	12,620	2,622	63.10
2011-06-08	12,450	12,980	12,370	12,720	1,895	63.60
2011-06-07	12,060	13,120	12,050	12,430	3,090	62.15
2011-06-06	12,600	12,770	12,040	12,050	3,452	60.25
2011-06-03	12,760	13,000	12,250	12,460	4,176	62.30
2011-06-02	12,900	13,100	12,650	12,890	4,237	64.45
2011-06-01	13,400	13,600	13,140	13,400	3,065	67
2011-05-31	13,500	14,000	13,030	13,660	6,538	68.30
2011-05-30	15,000	15,350	13,520	13,590	21,474	67.95
2011-05-27	12,810	14,640	12,800	14,640	26,968	73.20
2011-05-26	11,600	12,050	11,200	11,640	9,134	58.20
2011-05-25	12,180	12,320	11,310	11,500	9,657	57.50
2011-05-24	12,080	12,730	12,020	12,480	5,564	62.40
2011-05-23	13,300	13,300	12,320	12,560	7,178	62.80
2011-05-20	13,600	13,810	13,430	13,600	1,999	68
2011-05-19	13,900	14,100	13,610	13,670	4,168	68.35
2011-05-18	13,300	14,490	13,300	14,110	5,700	70.55
2011-05-17	13,250	14,020	13,110	13,350	8,233	66.75
2011-05-16	15,150	15,240	13,750	13,750	13,147	68.75
2011-05-13	18,000	18,250	16,520	17,150	4,182	85.75
2011-05-12	18,600	18,780	17,610	17,750	7,787	88.75
2011-05-11	17,120	18,440	16,950	18,440	11,158	92.20
2011-05-10	17,010	17,100	16,760	17,080	2,450	85.40
2011-05-09	17,160	17,210	16,930	16,950	1,830	84.75
2011-05-06	17,020	17,200	16,810	17,160	2,788	85.80
2011-05-02	16,930	17,490	16,930	17,210	3,362	86.05
2011-04-28	16,860	17,150	16,740	17,040	2,459	85.20
2011-04-27	16,880	17,070	16,700	16,870	2,835	84.35
2011-04-26	17,000	17,050	16,600	16,860	3,305	84.30
2011-04-25	16,900	17,370	16,780	16,930	2,593	84.65
2011-04-22	17,100	17,450	16,840	16,980	2,648	84.90
2011-04-21	17,550	17,900	17,000	17,100	4,991	85.50
2011-04-20	16,600	17,500	16,350	17,450	7,659	87.25
2011-04-19	16,500	16,820	16,280	16,290	2,278	81.45
2011-04-18	16,850	17,100	16,380	16,680	2,427	83.40
2011-04-15	17,190	17,230	16,600	16,770	2,347	83.85
2011-04-14	16,610	17,250	16,550	17,060	2,714	85.30
2011-04-13	16,250	17,250	16,160	16,800	5,237	84
2011-04-12	17,140	17,250	16,190	16,500	6,406	82.50
2011-04-11	17,100	17,620	16,990	17,540	4,640	87.70
2011-04-08	16,000	17,200	16,000	17,000	4,841	85
2011-04-07	16,000	16,770	15,990	16,370	4,802	81.85
2011-04-06	16,850	16,900	15,910	16,050	4,605	80.25
2011-04-05	16,660	16,980	15,900	16,450	5,963	82.25
2011-04-04	17,680	17,700	16,800	17,000	8,463	85
2011-04-01	17,200	18,140	17,100	17,680	5,505	88.40
2011-03-31	17,820	18,200	17,040	17,260	6,563	86.30
2011-03-30	17,080	17,860	16,600	17,680	7,467	88.40
2011-03-29	15,580	16,950	15,580	16,680	6,151	83.40
2011-03-28	17,000	17,090	16,080	16,200	7,122	81
2011-03-25	18,140	18,290	16,520	17,110	9,761	85.55
2011-03-24	18,700	18,770	17,360	17,740	7,283	88.70
2011-03-23	18,400	19,150	17,850	18,680	9,337	93.40
2011-03-22	19,230	19,500	18,100	18,350	17,016	91.75
2011-03-18	15,030	17,050	15,030	17,000	22,854	85
2011-03-17	13,300	15,410	13,300	14,050	16,240	70.25
2011-03-16	13,970	15,060	13,040	14,500	45,073	72.50
2011-03-15	14,570	14,570	14,570	14,570	2,133	72.85
2011-03-14	18,570	18,570	18,570	18,570	3,027	92.85
2011-03-11	22,840	24,000	22,560	23,570	8,523	117.85
2011-03-10	24,610	24,960	23,010	23,340	11,806	116.70
2011-03-09	26,700	26,790	24,510	24,800	13,419	124
2011-03-08	26,650	26,980	26,090	26,220	10,510	131.10
2011-03-07	25,610	26,490	25,530	26,430	8,652	132.15
2011-03-04	26,010	26,400	25,230	26,010	15,044	130.05
2011-03-03	24,380	26,060	24,380	25,420	17,415	127.10
2011-03-02	24,710	24,950	24,000	24,100	7,812	120.50
2011-03-01	25,500	25,800	25,010	25,250	8,913	126.25
2011-02-28	24,490	25,220	24,220	24,950	7,408	124.75
2011-02-25	23,510	24,740	23,140	24,160	12,288	120.80
2011-02-24	24,500	25,160	23,660	23,760	11,214	118.80
2011-02-23	24,500	26,180	24,360	24,780	18,978	123.90
2011-02-22	26,300	26,460	24,360	24,850	19,487	124.25
2011-02-21	27,390	27,400	26,220	26,530	9,343	132.65
2011-02-18	26,290	27,440	26,140	27,020	11,811	135.10
2011-02-17	27,500	28,440	26,010	26,350	16,513	131.75
2011-02-16	26,640	28,690	25,870	27,210	25,387	136.05
2011-02-15	27,800	27,900	25,820	26,880	23,982	134.40
2011-02-14	28,800	29,700	27,450	28,130	29,499	140.65
2011-02-10	26,640	28,780	26,500	27,800	52,018	139
2011-02-09	24,000	26,500	23,900	25,800	45,423	129
2011-02-08	22,500	23,840	22,410	23,260	18,637	116.30
2011-02-07	22,800	22,950	22,060	22,230	7,097	111.15
2011-02-04	22,000	23,070	21,880	22,110	11,609	110.55
2011-02-03	23,320	24,300	21,710	22,110	25,251	110.55
2011-02-02	21,800	23,930	21,600	23,820	37,535	119.10
2011-02-01	21,080	22,200	20,500	21,600	10,099	108
2011-01-31	21,180	22,100	20,850	20,920	11,305	104.60
2011-01-28	24,000	24,190	21,500	22,680	19,775	113.40
2011-01-27	22,610	23,450	22,200	22,500	10,557	112.50
2011-01-26	22,410	23,640	22,010	22,210	17,748	111.05
2011-01-25	22,900	24,050	22,500	22,850	15,216	114.25
2011-01-24	20,500	23,030	20,010	22,940	23,034	114.70
2011-01-21	22,000	22,180	20,000	20,120	17,452	100.60
2011-01-20	22,200	23,420	21,500	21,800	14,436	109
2011-01-19	22,120	23,970	21,700	22,150	22,503	110.75
2011-01-18	23,330	24,370	22,000	22,310	16,706	111.55
2011-01-17	25,380	25,380	22,430	22,450	27,680	112.25
2011-01-14	24,940	26,430	24,600	25,410	41,193	127.05
2011-01-13	23,380	27,300	23,300	26,440	63,932	132.20
2011-01-12	23,500	24,400	21,900	22,500	33,410	112.50
2011-01-11	21,890	24,500	21,500	24,500	57,726	122.50
2011-01-07	18,000	21,500	17,240	21,490	43,166	107.45
2011-01-06	19,250	20,980	17,220	18,100	56,916	90.50
2011-01-05	15,430	18,790	15,330	18,590	39,366	92.95
2011-01-04	13,750	15,600	13,700	15,030	18,095	75.15

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