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
2013-12-30	258	262	255	260	931,700	130
2013-12-27	264	265	255	259	817,400	129.50
2013-12-26	262	266	256	262	1,180,800	131
2013-12-25	255	284	252	264	4,905,400	132
2013-12-24	274	274	262	265	1,582,100	132.50
2013-12-20	279	280	272	273	1,253,000	136.50
2013-12-19	291	293	279	281	1,710,700	140.50
2013-12-18	288	295	280	283	1,771,100	141.50
2013-12-17	307	311	285	288	3,504,200	144
2013-12-16	395	395	296	303	13,113,800	151.50
2013-12-13	295	348	286	348	10,164,700	174
2013-12-12	270	274	267	268	299,700	134
2013-12-11	269	276	261	273	656,200	136.50
2013-12-10	260	278	260	270	934,800	135
2013-12-09	263	263	257	260	285,100	130
2013-12-06	260	262	253	260	405,900	130
2013-12-05	264	265	260	263	240,700	131.50
2013-12-04	264	266	262	265	264,700	132.50
2013-12-03	269	273	266	268	265,500	134
2013-12-02	258	270	252	269	504,400	134.50
2013-11-29	263	264	253	258	748,000	129
2013-11-28	268	268	263	264	241,900	132
2013-11-27	267	271	266	266	244,500	133
2013-11-26	261	270	259	267	437,800	133.50
2013-11-25	265	272	263	264	556,300	132
2013-11-22	287	287	272	273	517,200	136.50
2013-11-21	285	286	280	281	328,800	140.50
2013-11-20	288	289	283	285	283,200	142.50
2013-11-19	290	294	283	288	749,400	144
2013-11-18	282	296	280	292	1,370,500	146
2013-11-15	264	279	264	278	838,000	139
2013-11-14	261	266	261	265	259,000	132.50
2013-11-13	262	268	260	265	347,800	132.50
2013-11-12	262	266	258	266	508,200	133
2013-11-11	272	272	263	264	575,400	132
2013-11-08	272	273	263	270	1,001,900	135
2013-11-07	272	283	271	279	1,493,000	139.50
2013-11-06	273	273	263	264	799,100	132
2013-11-05	280	289	270	273	953,700	136.50
2013-11-01	268	275	258	269	1,093,900	134.50
2013-10-31	280	284	268	270	1,157,100	135
2013-10-30	328	333	277	287	3,596,100	143.50
2013-10-29	285	290	280	288	433,100	144
2013-10-28	289	315	286	290	1,856,800	145
2013-10-25	274	283	271	278	679,100	139
2013-10-24	265	295	262	282	1,834,000	141
2013-10-23	280	280	265	265	710,100	132.50
2013-10-22	287	298	264	273	1,667,900	136.50
2013-10-21	296	302	282	286	1,192,100	143
2013-10-18	300	321	288	300	1,713,200	150
2013-10-17	300	337	295	305	3,446,900	152.50
2013-10-16	252	339	243	315	5,133,000	157.50
2013-10-15	258	272	251	259	1,060,600	129.50
2013-10-11	249	286	241	265	3,613,900	132.50
2013-10-10	272	295	249	250	6,826,400	125
2013-10-09	241	241	222	241	3,699,200	120.50
2013-10-08	188	192	185	191	170,900	95.50
2013-10-07	195	200	189	189	219,600	94.50
2013-10-04	196	198	190	195	198,500	97.50
2013-10-03	189	197	189	197	244,300	98.50
2013-10-02	190	196	181	192	313,600	96
2013-10-01	203	203	189	191	236,900	95.50
2013-09-30	202	206	196	198	332,400	99
2013-09-27	210	218	199	201	1,248,800	100.50
2013-09-26	191	201	190	200	536,200	100
2013-09-25	202	204	189	189	766,100	94.50
2013-09-24	194	210	188	207	2,891,700	103.50
2013-09-20	177	198	176	189	2,198,600	94.50
2013-09-19	176	177	172	173	168,300	86.50
2013-09-18	169	176	169	175	229,800	87.50
2013-09-17	173	173	169	171	141,100	85.50
2013-09-13	169	170	167	170	61,900	85
2013-09-12	167	168	165	166	59,100	83
2013-09-11	169	169	166	167	72,600	83.50
2013-09-10	170	170	166	169	85,100	84.50
2013-09-09	169	169	164	167	121,000	83.50
2013-09-06	172	172	166	167	53,500	83.50
2013-09-05	171	174	171	171	64,900	85.50
2013-09-04	167	171	167	171	77,400	85.50
2013-09-03	165	171	164	170	130,100	85
2013-09-02	171	171	165	165	141,000	82.50
2013-08-30	172	173	168	168	204,200	84
2013-08-29	175	180	167	172	1,059,400	86
2013-08-28	163	169	161	168	278,300	84
2013-08-27	164	167	164	165	64,700	82.50
2013-08-26	167	167	161	166	131,800	83
2013-08-23	164	168	163	165	141,400	82.50
2013-08-22	160	165	160	163	128,500	81.50
2013-08-21	158	161	158	159	59,800	79.50
2013-08-20	159	163	157	159	177,900	79.50
2013-08-19	159	160	155	159	51,500	79.50
2013-08-16	161	161	157	158	56,500	79
2013-08-15	161	162	157	160	97,200	80
2013-08-14	157	159	156	159	53,300	79.50
2013-08-13	154	158	152	157	72,800	78.50
2013-08-12	157	157	153	153	151,300	76.50
2013-08-09	158	158	155	155	117,200	77.50
2013-08-08	158	159	156	157	144,200	78.50
2013-08-07	157	160	157	158	129,500	79
2013-08-06	160	161	157	160	120,800	80
2013-08-05	163	163	158	162	200,900	81
2013-08-02	165	171	155	160	1,207,700	80
2013-08-01	147	150	146	150	50,400	75
2013-07-31	149	149	147	147	27,300	73.50
2013-07-30	146	149	146	149	84,500	74.50
2013-07-29	150	150	146	146	92,500	73
2013-07-26	149	150	146	150	213,000	75
2013-07-25	150	153	149	149	159,300	74.50
2013-07-24	152	155	152	155	83,900	77.50
2013-07-23	155	155	154	155	11,600	77.50
2013-07-22	156	156	153	156	74,100	78
2013-07-19	155	156	153	153	102,100	76.50
2013-07-18	155	156	154	156	52,500	78
2013-07-17	154	156	154	155	50,200	77.50
2013-07-16	155	156	154	155	41,200	77.50
2013-07-12	155	157	153	156	48,300	78
2013-07-11	153	155	152	153	71,000	76.50
2013-07-10	155	156	153	155	73,800	77.50
2013-07-09	158	158	155	155	64,900	77.50
2013-07-08	157	160	157	157	157,600	78.50
2013-07-05	155	157	152	155	43,500	77.50
2013-07-04	152	155	150	155	19,300	77.50
2013-07-03	153	156	152	152	41,700	76
2013-07-02	155	158	155	155	51,200	77.50
2013-07-01	153	160	153	156	179,200	78
2013-06-28	147	152	147	152	171,000	76
2013-06-27	145	147	142	146	96,000	73
2013-06-26	148	148	142	144	118,700	72
2013-06-25	147	150	142	148	216,400	74
2013-06-24	149	150	147	150	56,200	75
2013-06-21	149	150	145	150	177,800	75
2013-06-20	151	153	150	151	41,800	75.50
2013-06-19	154	154	150	151	76,400	75.50
2013-06-18	152	153	151	152	60,500	76
2013-06-17	151	152	150	152	42,700	76
2013-06-14	153	156	151	152	66,500	76
2013-06-13	150	153	150	152	98,700	76
2013-06-12	152	152	148	152	76,500	76
2013-06-11	153	153	149	151	47,600	75.50
2013-06-10	149	152	149	151	87,600	75.50
2013-06-07	146	148	136	144	546,900	72
2013-06-06	152	159	148	153	278,100	76.50
2013-06-05	159	160	152	155	98,500	77.50
2013-06-04	158	160	154	158	169,200	79
2013-06-03	158	160	157	159	117,100	79.50
2013-05-31	161	164	161	161	122,400	80.50
2013-05-30	164	166	159	159	144,100	79.50
2013-05-29	166	167	164	166	94,800	83
2013-05-28	160	167	160	166	117,600	83
2013-05-27	164	164	160	161	115,400	80.50
2013-05-24	160	171	158	164	418,800	82
2013-05-23	172	173	158	158	616,000	79
2013-05-22	178	178	170	171	249,900	85.50
2013-05-21	176	178	172	175	252,400	87.50
2013-05-20	170	177	170	171	370,000	85.50
2013-05-17	161	171	158	169	351,800	84.50
2013-05-16	164	169	158	164	831,000	82
2013-05-15	179	180	163	167	1,079,800	83.50
2013-05-14	179	182	176	181	432,900	90.50
2013-05-13	179	183	176	177	565,700	88.50
2013-05-10	182	182	177	177	769,900	88.50
2013-05-09	178	182	176	180	1,120,600	90
2013-05-08	180	183	175	177	1,052,300	88.50
2013-05-07	172	186	170	180	1,838,800	90
2013-05-02	172	174	169	171	254,600	85.50
2013-05-01	175	178	173	174	276,100	87
2013-04-30	177	182	174	177	367,600	88.50
2013-04-26	185	188	175	178	876,300	89
2013-04-25	172	191	170	188	2,775,600	94
2013-04-24	165	169	163	167	423,900	83.50
2013-04-23	168	168	163	163	214,900	81.50
2013-04-22	170	171	163	167	352,100	83.50
2013-04-19	163	166	161	166	198,300	83
2013-04-18	164	164	161	162	210,800	81
2013-04-17	163	164	161	163	68,400	81.50
2013-04-16	163	164	161	164	79,800	82
2013-04-15	165	165	163	164	54,300	82
2013-04-12	164	167	160	167	126,900	83.50
2013-04-11	166	166	162	162	105,700	81
2013-04-10	163	167	163	164	174,700	82
2013-04-09	162	163	157	161	175,600	80.50
2013-04-08	162	163	159	163	200,200	81.50
2013-04-05	158	163	156	158	259,900	79
2013-04-04	155	159	155	158	159,900	79
2013-04-03	158	161	158	158	44,000	79
2013-04-02	154	158	151	157	106,000	78.50
2013-04-01	162	163	156	157	222,700	78.50
2013-03-29	166	166	161	162	104,600	81
2013-03-28	165	166	164	164	64,400	82
2013-03-27	164	167	163	165	75,200	82.50
2013-03-26	167	167	162	164	181,500	82
2013-03-25	170	170	164	170	119,200	85
2013-03-22	171	172	169	170	116,700	85
2013-03-21	167	171	166	171	130,800	85.50
2013-03-19	165	168	165	166	60,500	83
2013-03-18	166	167	164	165	74,800	82.50
2013-03-15	164	168	164	168	153,400	84
2013-03-14	161	163	160	163	42,300	81.50
2013-03-13	161	163	160	160	72,100	80
2013-03-12	165	166	161	161	257,800	80.50
2013-03-11	169	170	165	165	113,300	82.50
2013-03-08	171	173	168	169	213,400	84.50
2013-03-07	165	176	165	168	351,500	84
2013-03-06	160	164	160	163	182,900	81.50
2013-03-05	161	162	159	160	151,500	80
2013-03-04	160	162	160	160	80,900	80
2013-03-01	159	161	158	160	152,900	80
2013-02-28	161	161	158	159	235,700	79.50
2013-02-27	164	164	161	162	69,100	81
2013-02-26	161	165	161	162	68,100	81
2013-02-25	160	163	160	163	111,600	81.50
2013-02-22	160	162	158	159	61,800	79.50
2013-02-21	160	164	159	162	99,800	81
2013-02-20	160	165	158	159	122,800	79.50
2013-02-19	160	160	158	159	60,300	79.50
2013-02-18	156	161	156	160	161,500	80
2013-02-15	160	161	154	156	269,600	78
2013-02-14	164	165	160	160	139,100	80
2013-02-13	169	169	163	164	226,000	82
2013-02-12	169	173	168	168	104,900	84
2013-02-08	169	171	168	168	79,200	84
2013-02-07	173	173	168	169	105,800	84.50
2013-02-06	172	178	171	175	126,900	87.50
2013-02-05	183	183	164	172	449,400	86
2013-02-04	187	189	180	185	169,100	92.50
2013-02-01	191	193	180	188	354,800	94
2013-01-31	189	216	186	189	1,447,200	94.50
2013-01-30	161	189	161	185	1,009,800	92.50
2013-01-29	160	162	160	162	222,800	81
2013-01-28	161	162	158	160	95,800	80
2013-01-25	164	165	159	159	264,000	79.50
2013-01-24	160	165	158	162	163,300	81
2013-01-23	163	167	160	163	199,300	81.50
2013-01-22	166	167	159	162	259,800	81
2013-01-21	160	164	158	163	233,400	81.50
2013-01-18	157	161	155	158	259,000	79
2013-01-17	158	158	156	157	192,500	78.50
2013-01-16	161	161	152	158	278,700	79
2013-01-15	155	168	155	160	327,900	80
2013-01-11	157	157	155	157	56,800	78.50
2013-01-10	158	158	154	157	100,900	78.50
2013-01-09	155	157	155	157	76,400	78.50
2013-01-08	157	158	155	157	107,000	78.50
2013-01-07	153	159	153	157	274,900	78.50
2013-01-04	156	158	154	156	145,900	78

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31