6670 (株)MCJ の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-305515615155213,288,200260.50
2014-12-295445655325614,004,500280.50
2014-12-265185324925242,606,000262
2014-12-254885224625013,433,000250.50
2014-12-244815284804892,709,700244.50
2014-12-225285414874953,077,500247.50
2014-12-195196115155388,521,000269
2014-12-185225225015111,675,200255.50
2014-12-175115404985021,845,900251
2014-12-165205334955112,465,100255.50
2014-12-155425645165352,964,600267.50
2014-12-1262564351555510,164,300277.50
2014-12-115646115475967,012,100298
2014-12-1060067055859430,576,400297
2014-12-0976278660660623,900,200303
2014-12-0869675665175619,099,000378
2014-12-0554665652365636,375,300328
2014-12-0454055651355634,458,200278
2014-12-034254764244765,235,500238
2014-12-0247048238639616,018,300198
2014-12-013714163514167,065,400208
2014-11-28327338322336559,200168
2014-11-27327327317319314,500159.50
2014-11-26325326318325434,300162.50
2014-11-25317329315324552,500162
2014-11-21316317303315791,700157.50
2014-11-20326326316316331,000158
2014-11-19320327320324259,500162
2014-11-18318323316320206,900160
2014-11-17320320314315359,900157.50
2014-11-14324325317318312,900159
2014-11-13317325316319371,000159.50
2014-11-12334337319319700,800159.50
2014-11-11350351333335583,800167.50
2014-11-10348349342344299,800172
2014-11-07347352340342350,700171
2014-11-06357359338341778,300170.50
2014-11-053583643493531,287,500176.50
2014-11-04349356342344810,000172
2014-10-31336348335347543,300173.50
2014-10-30348348334334784,800167
2014-10-29329339327339400,100169.50
2014-10-28319325318325271,900162.50
2014-10-27321323317319168,700159.50
2014-10-24325327314317324,100158.50
2014-10-23325325316319272,500159.50
2014-10-22310328310328535,700164
2014-10-21319321305306660,000153
2014-10-20320328316324588,600162
2014-10-17312317303304370,100152
2014-10-16312317305306519,300153
2014-10-15314321309321235,700160.50
2014-10-14295315294310537,800155
2014-10-10311314304306787,400153
2014-10-09328330313316444,400158
2014-10-08315331314328445,600164
2014-10-07335336314322669,500161
2014-10-06342345337338428,000169
2014-10-03328339326339572,900169.50
2014-10-02314328313323861,800161.50
2014-10-013403443193211,114,800160.50
2014-09-30339346333343661,100171.50
2014-09-293613613313362,003,200168
2014-09-26358365350360641,100180
2014-09-25365365354359677,900179.50
2014-09-24368371364367411,800183.50
2014-09-22367372366371379,700185.50
2014-09-19371373364367404,000183.50
2014-09-18376379363371677,500185.50
2014-09-17384389374375788,100187.50
2014-09-163633903633791,775,800189.50
2014-09-12370373358362727,800181
2014-09-11378378364370943,500185
2014-09-103653753333711,711,100185.50
2014-09-093883883683721,103,000186
2014-09-083853873773811,310,800190.50
2014-09-053753903713882,575,300194
2014-09-043753803663671,369,600183.50
2014-09-033683813633651,645,000182.50
2014-09-023703703623641,023,100182
2014-09-013453693443671,863,400183.50
2014-08-293543623383452,288,600172.50
2014-08-283303483253481,833,400174
2014-08-27329331326329411,900164.50
2014-08-26332333324328588,100164
2014-08-25321332317330865,600165
2014-08-22325327317322649,600161
2014-08-213343343193241,754,600162
2014-08-203273433213336,217,600166.50
2014-08-193183183063131,014,000156.50
2014-08-183073153063131,837,400156.50
2014-08-15303304298303743,500151.50
2014-08-142943072932991,926,200149.50
2014-08-13291294289293608,700146.50
2014-08-12289295287288496,900144
2014-08-11284293282292755,100146
2014-08-08280282274276523,500138
2014-08-07279284275281634,500140.50
2014-08-062862862742771,302,500138.50
2014-08-052983122812845,220,200142
2014-08-042932952852861,294,300143
2014-08-012802932722881,662,900144
2014-07-313023022832853,207,700142.50
2014-07-3025832025830210,029,200151
2014-07-29256258255258241,800129
2014-07-28253257249256270,100128
2014-07-25250255250253159,400126.50
2014-07-2425325325025094,700125
2014-07-23255255249252139,000126
2014-07-22246254245253182,400126.50
2014-07-18243246242244191,300122
2014-07-17253255248249253,100124.50
2014-07-16254256253253115,100126.50
2014-07-15251254250253174,100126.50
2014-07-14252254251252118,700126
2014-07-11250255250254132,900127
2014-07-10256257251253190,200126.50
2014-07-09259260253257254,900128.50
2014-07-08260262258261146,700130.50
2014-07-0726326325826186,400130.50
2014-07-04260261257261109,900130.50
2014-07-03262262258259152,700129.50
2014-07-02256263256263223,300131.50
2014-07-01257261254256391,500128
2014-06-30251256251254108,200127
2014-06-27257260248252500,200126
2014-06-26261261255259346,100129.50
2014-06-25256259256259295,200129.50
2014-06-24260260255256269,700128
2014-06-23259262259259173,900129.50
2014-06-20260261258260224,800130
2014-06-19261263259260246,500130
2014-06-18261264259263158,900131.50
2014-06-17260263258261186,200130.50
2014-06-16261267258262318,500131
2014-06-13256264255264374,200132
2014-06-12260260255258294,700129
2014-06-11263265257260315,000130
2014-06-10270270258265404,200132.50
2014-06-09270271266269436,100134.50
2014-06-06261272261266564,500133
2014-06-05264265261262260,700131
2014-06-04264266261265265,600132.50
2014-06-03263266262264473,300132
2014-06-02256265256261552,800130.50
2014-05-30256259254256276,800128
2014-05-29256257253256187,500128
2014-05-28254258254256155,900128
2014-05-27259261254254442,300127
2014-05-26253260253259559,700129.50
2014-05-23249255248253542,700126.50
2014-05-22244251244249297,900124.50
2014-05-21242245240244192,500122
2014-05-20240245240242223,800121
2014-05-19242245239241306,400120.50
2014-05-16242244239241320,400120.50
2014-05-15253253244247830,600123.50
2014-05-14228240227240284,000120
2014-05-13228230227228102,600114
2014-05-12230233224228214,600114
2014-05-09236240224231775,000115.50
2014-05-08242243237239189,500119.50
2014-05-07243244240242172,600121
2014-05-0224424524224580,500122.50
2014-05-01238245235245216,100122.50
2014-04-30240241234238313,200119
2014-04-28244246237240258,200120
2014-04-25242247240245155,300122.50
2014-04-24248250242244221,300122
2014-04-2325025024624870,100124
2014-04-22252253246247144,600123.50
2014-04-21248254248252191,000126
2014-04-18248252246248198,100124
2014-04-17246253246250321,900125
2014-04-16242250242249217,700124.50
2014-04-15245246241242170,400121
2014-04-14240245239240183,900120
2014-04-11245252241243360,000121.50
2014-04-10243256243255546,900127.50
2014-04-09240247239245278,800122.50
2014-04-08248251244245176,300122.50
2014-04-07252254249250198,500125
2014-04-04259260255255107,200127.50
2014-04-03262263258260156,300130
2014-04-02260263260262232,900131
2014-04-01251262251262336,500131
2014-03-31250253249252160,600126
2014-03-28251253246246209,500123
2014-03-27239249239247190,000123.50
2014-03-26243251243250286,500125
2014-03-25245245240241228,000120.50
2014-03-24237245237242218,000121
2014-03-20250252241241410,500120.50
2014-03-19250259249252259,600126
2014-03-18247251247250195,000125
2014-03-17246251240243522,800121.50
2014-03-14260260250250702,900125
2014-03-13264273264266484,000133
2014-03-12263270261264336,900132
2014-03-11273274264266771,800133
2014-03-10262271262270759,800135
2014-03-07260262255261330,400130.50
2014-03-06249261249260735,500130
2014-03-05248249246248197,800124
2014-03-04244249243245243,200122.50
2014-03-03236247233245404,000122.50
2014-02-28246248241242424,200121
2014-02-27251252245251483,600125.50
2014-02-26248258245251867,500125.50
2014-02-25242248240248406,800124
2014-02-24236244236240549,200120
2014-02-21232234230233195,900116.50
2014-02-20236236229229329,600114.50
2014-02-19242242235236315,600118
2014-02-18228247228241796,700120.50
2014-02-17227231217228650,300114
2014-02-14243243223227856,300113.50
2014-02-13241243235238691,800119
2014-02-12245246239240431,900120
2014-02-10242247237242815,500121
2014-02-072462492362392,145,600119.50
2014-02-062392602392551,304,100127.50
2014-02-052482512302471,259,000123.50
2014-02-042262462202341,640,600117
2014-02-032602692532561,098,700128
2014-01-31274278257262632,500131
2014-01-30270275263266675,000133
2014-01-29266277264277671,000138.50
2014-01-28261268260260469,700130
2014-01-27260266256257984,200128.50
2014-01-24273281271272849,300136
2014-01-232842932812811,454,400140.50
2014-01-22277283276280366,300140
2014-01-21283288276277656,900138.50
2014-01-20275284271283561,600141.50
2014-01-17270276265274493,400137
2014-01-162862862632711,308,800135.50
2014-01-15283287281284825,800142
2014-01-142812912712801,498,300140
2014-01-102852952782903,034,100145
2014-01-092702782642691,267,400134.50
2014-01-08258269256268951,100134
2014-01-072582592522571,131,900128.50
2014-01-06260265257260689,200130

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