6670 (株)MCJ の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	159	160	156	157	92,400	78.50
2012-12-27	155	161	155	159	247,400	79.50
2012-12-26	156	157	155	155	43,700	77.50
2012-12-25	159	159	155	157	41,200	78.50
2012-12-21	159	160	156	156	38,700	78
2012-12-20	159	161	158	158	41,200	79
2012-12-19	160	162	152	162	252,800	81
2012-12-18	160	161	158	158	153,900	79
2012-12-17	160	162	158	162	129,800	81
2012-12-14	160	167	159	162	146,100	81
2012-12-13	158	160	156	160	136,300	80
2012-12-12	154	160	154	159	71,300	79.50
2012-12-11	158	158	150	155	134,900	77.50
2012-12-10	160	163	156	159	92,200	79.50
2012-12-07	164	164	161	161	28,900	80.50
2012-12-06	163	163	161	162	15,300	81
2012-12-05	163	163	160	160	41,500	80
2012-12-04	160	162	158	161	47,500	80.50
2012-12-03	157	160	156	158	71,300	79
2012-11-30	159	159	157	158	71,500	79
2012-11-29	159	159	156	158	161,500	79
2012-11-28	161	161	159	159	108,600	79.50
2012-11-27	161	163	161	161	27,000	80.50
2012-11-26	160	165	159	163	57,300	81.50
2012-11-22	165	166	162	162	89,100	81
2012-11-21	162	164	160	164	151,800	82
2012-11-20	163	164	159	162	96,000	81
2012-11-19	164	165	158	163	149,900	81.50
2012-11-16	166	168	164	164	72,700	82
2012-11-15	169	170	164	166	84,800	83
2012-11-14	167	171	165	169	88,600	84.50
2012-11-13	171	173	167	168	93,300	84
2012-11-12	171	176	169	171	192,800	85.50
2012-11-09	163	174	162	171	324,600	85.50
2012-11-08	166	166	157	161	75,500	80.50
2012-11-07	160	168	160	166	124,200	83
2012-11-06	165	171	159	159	352,700	79.50
2012-11-05	153	163	153	162	259,600	81
2012-11-02	146	153	146	153	154,000	76.50
2012-11-01	144	146	142	146	151,800	73
2012-10-31	145	147	134	145	492,000	72.50
2012-10-30	153	154	149	152	82,800	76
2012-10-29	155	155	148	153	384,400	76.50
2012-10-26	154	156	153	155	85,800	77.50
2012-10-25	155	156	154	154	41,000	77
2012-10-24	153	155	152	155	42,800	77.50
2012-10-23	154	156	151	155	172,100	77.50
2012-10-22	154	156	153	156	162,900	78
2012-10-19	155	155	154	155	89,300	77.50
2012-10-18	156	157	155	156	110,700	78
2012-10-17	152	155	151	155	137,500	77.50
2012-10-16	150	153	149	152	121,200	76
2012-10-15	148	150	148	150	37,300	75
2012-10-12	147	149	146	149	314,900	74.50
2012-10-11	146	149	146	148	48,200	74
2012-10-10	147	149	147	148	64,000	74
2012-10-09	150	150	147	149	139,600	74.50
2012-10-05	149	152	148	150	63,700	75
2012-10-04	144	150	144	150	108,900	75
2012-10-03	142	145	142	144	92,000	72
2012-10-02	138	144	138	143	107,300	71.50
2012-10-01	144	145	131	141	137,500	70.50
2012-09-28	146	148	144	146	79,400	73
2012-09-27	144	146	144	146	44,800	73
2012-09-26	144	145	144	144	145,300	72
2012-09-25	147	149	145	147	169,900	73.50
2012-09-24	151	152	147	149	144,300	74.50
2012-09-21	150	153	150	151	45,600	75.50
2012-09-20	151	153	150	150	83,000	75
2012-09-19	150	154	150	153	112,800	76.50
2012-09-18	150	152	150	152	87,000	76
2012-09-14	153	154	152	152	109,400	76
2012-09-13	151	155	151	153	106,700	76.50
2012-09-12	151	153	151	153	39,000	76.50
2012-09-11	153	153	150	151	123,000	75.50
2012-09-10	152	154	150	154	82,700	77
2012-09-07	150	153	150	151	137,400	75.50
2012-09-06	149	151	147	149	75,400	74.50
2012-09-05	149	150	149	149	75,600	74.50
2012-09-04	149	152	149	150	123,000	75
2012-09-03	149	151	148	150	77,300	75
2012-08-31	150	150	148	148	92,900	74
2012-08-30	151	153	144	151	247,600	75.50
2012-08-29	149	154	149	150	136,800	75
2012-08-28	154	156	151	152	121,300	76
2012-08-27	152	156	152	154	117,500	77
2012-08-24	150	156	148	154	257,100	77
2012-08-23	156	159	154	154	174,900	77
2012-08-22	152	160	151	159	472,000	79.50
2012-08-21	150	154	149	152	157,100	76
2012-08-20	147	155	147	151	320,900	75.50
2012-08-17	150	151	147	149	95,600	74.50
2012-08-16	144	150	144	150	83,800	75
2012-08-15	149	149	144	147	147,000	73.50
2012-08-14	153	155	145	146	201,200	73
2012-08-13	152	157	152	153	136,600	76.50
2012-08-10	157	158	149	156	467,600	78
2012-08-09	149	159	143	157	491,000	78.50
2012-08-08	143	147	141	145	215,900	72.50
2012-08-07	129	149	129	145	353,200	72.50
2012-08-06	151	152	131	133	513,400	66.50
2012-08-03	142	155	140	149	851,100	74.50
2012-08-02	129	148	129	147	1,139,300	73.50
2012-08-01	131	132	124	127	185,900	63.50
2012-07-31	118	131	116	131	685,900	65.50
2012-07-30	111	120	107	119	605,300	59.50
2012-07-27	103	112	101	112	225,400	56
2012-07-26	100	101	99	101	98,100	50.50
2012-07-25	104	105	98	100	267,300	50
2012-07-24	103	106	102	105	99,200	52.50
2012-07-23	103	108	103	105	172,600	52.50
2012-07-20	112	112	101	102	157,100	51
2012-07-19	112	113	111	112	42,100	56
2012-07-18	111	113	111	111	66,800	55.50
2012-07-17	113	113	111	112	54,500	56
2012-07-13	113	114	111	111	82,400	55.50
2012-07-12	115	115	113	113	82,200	56.50
2012-07-11	115	116	114	115	130,000	57.50
2012-07-10	118	118	116	116	38,500	58
2012-07-09	119	120	117	117	79,400	58.50
2012-07-06	121	121	119	120	70,300	60
2012-07-05	121	122	120	120	78,600	60
2012-07-04	123	123	121	122	38,000	61
2012-07-03	120	123	120	122	129,200	61
2012-07-02	122	123	119	120	121,000	60
2012-06-29	117	120	117	120	70,800	60
2012-06-28	119	120	115	118	89,300	59
2012-06-27	120	120	118	119	27,500	59.50
2012-06-26	119	120	118	120	59,700	60
2012-06-25	121	121	119	119	49,000	59.50
2012-06-22	118	121	117	120	117,500	60
2012-06-21	120	122	119	121	87,900	60.50
2012-06-20	122	123	120	121	108,700	60.50
2012-06-19	118	122	117	120	163,400	60
2012-06-18	117	120	117	117	118,100	58.50
2012-06-15	115	116	113	115	136,200	57.50
2012-06-14	114	116	114	115	37,700	57.50
2012-06-13	115	118	114	115	90,300	57.50
2012-06-12	114	114	112	113	67,400	56.50
2012-06-11	114	116	112	114	76,600	57
2012-06-08	115	115	111	113	70,200	56.50
2012-06-07	115	116	114	115	89,300	57.50
2012-06-06	112	114	110	113	74,300	56.50
2012-06-05	105	114	105	109	124,500	54.50
2012-06-04	111	111	105	105	392,400	52.50
2012-06-01	118	119	113	114	195,700	57
2012-05-31	119	120	117	118	50,000	59
2012-05-30	121	121	119	120	29,200	60
2012-05-29	118	121	118	120	67,400	60
2012-05-28	121	121	118	118	73,800	59
2012-05-25	123	125	120	121	98,900	60.50
2012-05-24	121	122	118	119	67,600	59.50
2012-05-23	125	125	121	121	49,200	60.50
2012-05-22	125	127	123	124	81,000	62
2012-05-21	121	125	121	124	73,800	62
2012-05-18	122	123	121	123	97,800	61.50
2012-05-17	119	129	118	126	186,900	63
2012-05-16	125	131	120	123	373,500	61.50
2012-05-15	136	136	128	131	284,900	65.50
2012-05-14	142	142	138	140	209,200	70
2012-05-11	146	147	143	144	146,200	72
2012-05-10	144	148	142	147	94,400	73.50
2012-05-09	148	150	144	146	191,300	73
2012-05-08	148	151	148	150	82,800	75
2012-05-07	154	154	149	150	116,500	75
2012-05-02	152	155	152	155	46,700	77.50
2012-05-01	153	155	152	152	91,000	76
2012-04-27	156	156	153	155	87,900	77.50
2012-04-26	153	155	153	154	75,900	77
2012-04-25	156	156	153	154	82,500	77
2012-04-24	155	155	152	153	96,900	76.50
2012-04-23	155	155	154	154	105,600	77
2012-04-20	159	159	154	157	137,400	78.50
2012-04-19	153	157	152	157	159,300	78.50
2012-04-18	150	152	150	151	81,900	75.50
2012-04-17	149	150	148	150	80,500	75
2012-04-16	148	150	147	148	63,300	74
2012-04-13	146	148	146	148	113,100	74
2012-04-12	146	148	146	146	93,100	73
2012-04-11	145	147	144	146	135,700	73
2012-04-10	148	151	147	147	146,600	73.50
2012-04-09	151	151	148	150	48,600	75
2012-04-06	153	153	150	150	89,500	75
2012-04-05	146	152	144	151	266,300	75.50
2012-04-04	152	153	148	148	208,200	74
2012-04-03	152	153	150	153	175,400	76.50
2012-04-02	156	156	153	153	93,100	76.50
2012-03-30	154	157	153	155	121,100	77.50
2012-03-29	153	156	152	155	189,700	77.50
2012-03-28	155	158	153	154	197,700	77
2012-03-27	154	156	153	155	143,800	77.50
2012-03-26	155	155	153	153	190,400	76.50
2012-03-23	154	155	153	155	140,800	77.50
2012-03-22	153	157	152	156	358,700	78
2012-03-21	151	153	151	153	268,900	76.50
2012-03-19	152	153	151	151	237,600	75.50
2012-03-16	151	151	149	151	220,800	75.50
2012-03-15	151	151	148	150	214,900	75
2012-03-14	150	151	148	150	269,300	75
2012-03-13	153	153	148	149	216,000	74.50
2012-03-12	152	154	151	152	245,700	76
2012-03-09	149	156	149	151	475,500	75.50
2012-03-08	151	151	147	149	155,800	74.50
2012-03-07	146	150	145	148	185,200	74
2012-03-06	149	151	147	149	163,500	74.50
2012-03-05	145	149	143	149	278,200	74.50
2012-03-02	144	146	142	144	187,900	72
2012-03-01	146	148	142	142	332,800	71
2012-02-29	149	151	146	147	403,600	73.50
2012-02-28	147	150	144	147	404,300	73.50
2012-02-27	152	155	145	150	562,300	75
2012-02-24	154	159	154	154	383,400	77
2012-02-23	159	162	149	153	849,500	76.50
2012-02-22	156	164	154	160	1,131,100	80
2012-02-21	146	153	144	153	894,400	76.50
2012-02-20	143	145	140	144	254,400	72
2012-02-17	144	146	142	142	220,500	71
2012-02-16	138	142	138	142	203,700	71
2012-02-15	136	139	136	139	238,500	69.50
2012-02-14	135	136	134	135	101,100	67.50
2012-02-13	135	136	134	135	169,800	67.50
2012-02-10	136	137	134	134	77,800	67
2012-02-09	134	137	134	136	223,300	68
2012-02-08	133	135	132	135	127,900	67.50
2012-02-07	131	132	131	131	131,700	65.50
2012-02-06	134	134	130	132	250,600	66
2012-02-03	133	135	132	132	76,800	66
2012-02-02	136	137	133	135	131,500	67.50
2012-02-01	140	140	134	136	367,300	68
2012-01-31	132	147	132	140	1,059,100	70
2012-01-30	135	135	132	133	91,000	66.50
2012-01-27	132	135	132	135	115,300	67.50
2012-01-26	129	133	129	132	174,200	66
2012-01-25	133	134	130	133	108,100	66.50
2012-01-24	138	140	133	133	447,700	66.50
2012-01-23	131	136	130	135	486,900	67.50
2012-01-20	125	128	125	128	280,500	64
2012-01-19	122	125	122	124	173,000	62
2012-01-18	122	124	121	123	148,500	61.50
2012-01-17	123	124	122	123	120,400	61.50
2012-01-16	123	124	121	124	109,600	62
2012-01-13	123	124	122	124	50,600	62
2012-01-12	123	125	122	123	89,200	61.50
2012-01-11	123	124	121	124	94,300	62
2012-01-10	124	125	121	122	161,900	61
2012-01-06	124	125	123	124	58,700	62
2012-01-05	123	125	123	125	116,200	62.50
2012-01-04	125	126	123	124	103,400	62

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