6670 (株)MCJ の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30258262255260931,700130
2013-12-27264265255259817,400129.50
2013-12-262622662562621,180,800131
2013-12-252552842522644,905,400132
2013-12-242742742622651,582,100132.50
2013-12-202792802722731,253,000136.50
2013-12-192912932792811,710,700140.50
2013-12-182882952802831,771,100141.50
2013-12-173073112852883,504,200144
2013-12-1639539529630313,113,800151.50
2013-12-1329534828634810,164,700174
2013-12-12270274267268299,700134
2013-12-11269276261273656,200136.50
2013-12-10260278260270934,800135
2013-12-09263263257260285,100130
2013-12-06260262253260405,900130
2013-12-05264265260263240,700131.50
2013-12-04264266262265264,700132.50
2013-12-03269273266268265,500134
2013-12-02258270252269504,400134.50
2013-11-29263264253258748,000129
2013-11-28268268263264241,900132
2013-11-27267271266266244,500133
2013-11-26261270259267437,800133.50
2013-11-25265272263264556,300132
2013-11-22287287272273517,200136.50
2013-11-21285286280281328,800140.50
2013-11-20288289283285283,200142.50
2013-11-19290294283288749,400144
2013-11-182822962802921,370,500146
2013-11-15264279264278838,000139
2013-11-14261266261265259,000132.50
2013-11-13262268260265347,800132.50
2013-11-12262266258266508,200133
2013-11-11272272263264575,400132
2013-11-082722732632701,001,900135
2013-11-072722832712791,493,000139.50
2013-11-06273273263264799,100132
2013-11-05280289270273953,700136.50
2013-11-012682752582691,093,900134.50
2013-10-312802842682701,157,100135
2013-10-303283332772873,596,100143.50
2013-10-29285290280288433,100144
2013-10-282893152862901,856,800145
2013-10-25274283271278679,100139
2013-10-242652952622821,834,000141
2013-10-23280280265265710,100132.50
2013-10-222872982642731,667,900136.50
2013-10-212963022822861,192,100143
2013-10-183003212883001,713,200150
2013-10-173003372953053,446,900152.50
2013-10-162523392433155,133,000157.50
2013-10-152582722512591,060,600129.50
2013-10-112492862412653,613,900132.50
2013-10-102722952492506,826,400125
2013-10-092412412222413,699,200120.50
2013-10-08188192185191170,90095.50
2013-10-07195200189189219,60094.50
2013-10-04196198190195198,50097.50
2013-10-03189197189197244,30098.50
2013-10-02190196181192313,60096
2013-10-01203203189191236,90095.50
2013-09-30202206196198332,40099
2013-09-272102181992011,248,800100.50
2013-09-26191201190200536,200100
2013-09-25202204189189766,10094.50
2013-09-241942101882072,891,700103.50
2013-09-201771981761892,198,60094.50
2013-09-19176177172173168,30086.50
2013-09-18169176169175229,80087.50
2013-09-17173173169171141,10085.50
2013-09-1316917016717061,90085
2013-09-1216716816516659,10083
2013-09-1116916916616772,60083.50
2013-09-1017017016616985,10084.50
2013-09-09169169164167121,00083.50
2013-09-0617217216616753,50083.50
2013-09-0517117417117164,90085.50
2013-09-0416717116717177,40085.50
2013-09-03165171164170130,10085
2013-09-02171171165165141,00082.50
2013-08-30172173168168204,20084
2013-08-291751801671721,059,40086
2013-08-28163169161168278,30084
2013-08-2716416716416564,70082.50
2013-08-26167167161166131,80083
2013-08-23164168163165141,40082.50
2013-08-22160165160163128,50081.50
2013-08-2115816115815959,80079.50
2013-08-20159163157159177,90079.50
2013-08-1915916015515951,50079.50
2013-08-1616116115715856,50079
2013-08-1516116215716097,20080
2013-08-1415715915615953,30079.50
2013-08-1315415815215772,80078.50
2013-08-12157157153153151,30076.50
2013-08-09158158155155117,20077.50
2013-08-08158159156157144,20078.50
2013-08-07157160157158129,50079
2013-08-06160161157160120,80080
2013-08-05163163158162200,90081
2013-08-021651711551601,207,70080
2013-08-0114715014615050,40075
2013-07-3114914914714727,30073.50
2013-07-3014614914614984,50074.50
2013-07-2915015014614692,50073
2013-07-26149150146150213,00075
2013-07-25150153149149159,30074.50
2013-07-2415215515215583,90077.50
2013-07-2315515515415511,60077.50
2013-07-2215615615315674,10078
2013-07-19155156153153102,10076.50
2013-07-1815515615415652,50078
2013-07-1715415615415550,20077.50
2013-07-1615515615415541,20077.50
2013-07-1215515715315648,30078
2013-07-1115315515215371,00076.50
2013-07-1015515615315573,80077.50
2013-07-0915815815515564,90077.50
2013-07-08157160157157157,60078.50
2013-07-0515515715215543,50077.50
2013-07-0415215515015519,30077.50
2013-07-0315315615215241,70076
2013-07-0215515815515551,20077.50
2013-07-01153160153156179,20078
2013-06-28147152147152171,00076
2013-06-2714514714214696,00073
2013-06-26148148142144118,70072
2013-06-25147150142148216,40074
2013-06-2414915014715056,20075
2013-06-21149150145150177,80075
2013-06-2015115315015141,80075.50
2013-06-1915415415015176,40075.50
2013-06-1815215315115260,50076
2013-06-1715115215015242,70076
2013-06-1415315615115266,50076
2013-06-1315015315015298,70076
2013-06-1215215214815276,50076
2013-06-1115315314915147,60075.50
2013-06-1014915214915187,60075.50
2013-06-07146148136144546,90072
2013-06-06152159148153278,10076.50
2013-06-0515916015215598,50077.50
2013-06-04158160154158169,20079
2013-06-03158160157159117,10079.50
2013-05-31161164161161122,40080.50
2013-05-30164166159159144,10079.50
2013-05-2916616716416694,80083
2013-05-28160167160166117,60083
2013-05-27164164160161115,40080.50
2013-05-24160171158164418,80082
2013-05-23172173158158616,00079
2013-05-22178178170171249,90085.50
2013-05-21176178172175252,40087.50
2013-05-20170177170171370,00085.50
2013-05-17161171158169351,80084.50
2013-05-16164169158164831,00082
2013-05-151791801631671,079,80083.50
2013-05-14179182176181432,90090.50
2013-05-13179183176177565,70088.50
2013-05-10182182177177769,90088.50
2013-05-091781821761801,120,60090
2013-05-081801831751771,052,30088.50
2013-05-071721861701801,838,80090
2013-05-02172174169171254,60085.50
2013-05-01175178173174276,10087
2013-04-30177182174177367,60088.50
2013-04-26185188175178876,30089
2013-04-251721911701882,775,60094
2013-04-24165169163167423,90083.50
2013-04-23168168163163214,90081.50
2013-04-22170171163167352,10083.50
2013-04-19163166161166198,30083
2013-04-18164164161162210,80081
2013-04-1716316416116368,40081.50
2013-04-1616316416116479,80082
2013-04-1516516516316454,30082
2013-04-12164167160167126,90083.50
2013-04-11166166162162105,70081
2013-04-10163167163164174,70082
2013-04-09162163157161175,60080.50
2013-04-08162163159163200,20081.50
2013-04-05158163156158259,90079
2013-04-04155159155158159,90079
2013-04-0315816115815844,00079
2013-04-02154158151157106,00078.50
2013-04-01162163156157222,70078.50
2013-03-29166166161162104,60081
2013-03-2816516616416464,40082
2013-03-2716416716316575,20082.50
2013-03-26167167162164181,50082
2013-03-25170170164170119,20085
2013-03-22171172169170116,70085
2013-03-21167171166171130,80085.50
2013-03-1916516816516660,50083
2013-03-1816616716416574,80082.50
2013-03-15164168164168153,40084
2013-03-1416116316016342,30081.50
2013-03-1316116316016072,10080
2013-03-12165166161161257,80080.50
2013-03-11169170165165113,30082.50
2013-03-08171173168169213,40084.50
2013-03-07165176165168351,50084
2013-03-06160164160163182,90081.50
2013-03-05161162159160151,50080
2013-03-0416016216016080,90080
2013-03-01159161158160152,90080
2013-02-28161161158159235,70079.50
2013-02-2716416416116269,10081
2013-02-2616116516116268,10081
2013-02-25160163160163111,60081.50
2013-02-2216016215815961,80079.50
2013-02-2116016415916299,80081
2013-02-20160165158159122,80079.50
2013-02-1916016015815960,30079.50
2013-02-18156161156160161,50080
2013-02-15160161154156269,60078
2013-02-14164165160160139,10080
2013-02-13169169163164226,00082
2013-02-12169173168168104,90084
2013-02-0816917116816879,20084
2013-02-07173173168169105,80084.50
2013-02-06172178171175126,90087.50
2013-02-05183183164172449,40086
2013-02-04187189180185169,10092.50
2013-02-01191193180188354,80094
2013-01-311892161861891,447,20094.50
2013-01-301611891611851,009,80092.50
2013-01-29160162160162222,80081
2013-01-2816116215816095,80080
2013-01-25164165159159264,00079.50
2013-01-24160165158162163,30081
2013-01-23163167160163199,30081.50
2013-01-22166167159162259,80081
2013-01-21160164158163233,40081.50
2013-01-18157161155158259,00079
2013-01-17158158156157192,50078.50
2013-01-16161161152158278,70079
2013-01-15155168155160327,90080
2013-01-1115715715515756,80078.50
2013-01-10158158154157100,90078.50
2013-01-0915515715515776,40078.50
2013-01-08157158155157107,00078.50
2013-01-07153159153157274,90078.50
2013-01-04156158154156145,90078

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