6670 (株)MCJ の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	389	399	389	398	123,700	199
2015-12-29	386	394	386	391	78,400	195.50
2015-12-28	376	391	376	391	171,700	195.50
2015-12-25	378	386	374	376	689,500	188
2015-12-24	389	394	385	386	537,500	193
2015-12-22	391	393	389	391	245,200	195.50
2015-12-21	395	396	389	391	261,200	195.50
2015-12-18	391	404	391	398	292,600	199
2015-12-17	401	404	395	397	222,800	198.50
2015-12-16	398	405	397	400	250,000	200
2015-12-15	398	400	389	391	275,800	195.50
2015-12-14	398	402	391	401	236,300	200.50
2015-12-11	406	407	403	406	209,500	203
2015-12-10	411	414	408	408	114,900	204
2015-12-09	428	432	416	416	352,700	208
2015-12-08	432	438	427	435	240,000	217.50
2015-12-07	441	443	433	434	270,000	217
2015-12-04	425	438	424	438	342,600	219
2015-12-03	421	432	421	429	301,600	214.50
2015-12-02	421	428	420	428	340,800	214
2015-12-01	420	424	418	418	180,700	209
2015-11-30	417	427	417	422	172,500	211
2015-11-27	415	425	415	422	250,900	211
2015-11-26	425	425	416	417	139,200	208.50
2015-11-25	423	424	416	417	117,000	208.50
2015-11-24	428	434	422	426	181,900	213
2015-11-20	409	424	409	424	300,100	212
2015-11-19	410	413	409	411	174,300	205.50
2015-11-18	406	411	404	406	145,800	203
2015-11-17	408	412	405	406	116,300	203
2015-11-16	405	407	399	402	232,200	201
2015-11-13	410	412	408	410	120,200	205
2015-11-12	419	419	412	413	59,700	206.50
2015-11-11	418	423	416	417	128,700	208.50
2015-11-10	417	426	416	425	140,800	212.50
2015-11-09	409	426	408	426	365,400	213
2015-11-06	401	403	397	399	249,400	199.50
2015-11-05	411	416	395	397	456,900	198.50
2015-11-04	433	433	422	425	216,300	212.50
2015-11-02	437	446	426	426	423,500	213
2015-10-30	435	436	415	422	230,700	211
2015-10-29	436	438	426	438	224,900	219
2015-10-28	432	442	425	430	454,500	215
2015-10-27	432	435	423	429	280,000	214.50
2015-10-26	416	430	415	425	327,300	212.50
2015-10-23	404	420	404	418	321,700	209
2015-10-22	395	405	394	401	121,500	200.50
2015-10-21	395	403	390	401	195,400	200.50
2015-10-20	393	396	386	387	159,300	193.50
2015-10-19	402	404	394	395	124,600	197.50
2015-10-16	402	406	401	405	109,900	202.50
2015-10-15	400	406	395	401	146,900	200.50
2015-10-14	403	409	398	407	134,500	203.50
2015-10-13	412	415	407	408	115,300	204
2015-10-09	401	415	401	413	248,000	206.50
2015-10-08	403	407	401	401	134,900	200.50
2015-10-07	400	409	395	403	192,700	201.50
2015-10-06	403	412	400	404	203,000	202
2015-10-05	393	409	393	403	294,300	201.50
2015-10-02	381	390	380	390	194,200	195
2015-10-01	386	391	381	384	253,000	192
2015-09-30	391	393	377	383	263,700	191.50
2015-09-29	390	398	378	384	169,200	192
2015-09-28	414	414	395	395	286,700	197.50
2015-09-25	409	422	406	411	310,000	205.50
2015-09-24	398	410	389	406	240,600	203
2015-09-18	411	414	397	399	253,400	199.50
2015-09-17	390	426	390	419	723,000	209.50
2015-09-16	377	389	371	387	356,800	193.50
2015-09-15	371	381	369	369	144,400	184.50
2015-09-14	385	385	368	372	183,500	186
2015-09-11	367	386	365	378	234,800	189
2015-09-10	356	373	354	373	243,100	186.50
2015-09-09	359	365	355	365	238,200	182.50
2015-09-08	355	362	343	343	286,800	171.50
2015-09-07	351	365	344	360	344,100	180
2015-09-04	372	375	351	358	363,100	179
2015-09-03	383	385	376	376	297,100	188
2015-09-02	353	384	353	372	568,100	186
2015-09-01	376	378	365	365	443,300	182.50
2015-08-31	383	390	374	380	588,900	190
2015-08-28	376	395	373	393	599,400	196.50
2015-08-27	368	377	358	365	663,500	182.50
2015-08-26	342	366	340	365	903,200	182.50
2015-08-25	314	369	304	334	1,948,100	167
2015-08-24	395	397	346	346	1,812,200	173
2015-08-21	432	438	413	419	643,300	209.50
2015-08-20	450	452	446	448	166,200	224
2015-08-19	450	455	447	454	243,400	227
2015-08-18	445	455	445	453	329,200	226.50
2015-08-17	443	446	441	443	107,900	221.50
2015-08-14	450	451	438	443	247,400	221.50
2015-08-13	445	453	441	447	395,700	223.50
2015-08-12	446	448	438	442	436,000	221
2015-08-11	452	452	444	449	441,900	224.50
2015-08-10	448	457	444	447	351,100	223.50
2015-08-07	448	459	448	449	349,800	224.50
2015-08-06	458	466	447	451	749,200	225.50
2015-08-05	459	473	459	466	572,500	233
2015-08-04	477	482	469	469	327,600	234.50
2015-08-03	489	489	478	478	352,000	239
2015-07-31	477	492	474	492	284,900	246
2015-07-30	482	487	478	481	195,200	240.50
2015-07-29	488	492	480	480	212,400	240
2015-07-28	479	493	476	488	517,300	244
2015-07-27	516	520	493	495	554,100	247.50
2015-07-24	508	533	498	522	841,300	261
2015-07-23	490	496	489	492	167,300	246
2015-07-22	489	492	480	489	209,100	244.50
2015-07-21	503	505	492	493	381,600	246.50
2015-07-17	472	499	472	495	566,400	247.50
2015-07-16	472	477	470	474	215,900	237
2015-07-15	473	477	470	470	215,100	235
2015-07-14	472	480	466	469	453,700	234.50
2015-07-13	445	463	445	461	404,600	230.50
2015-07-10	462	463	443	445	745,600	222.50
2015-07-09	444	469	414	466	1,393,900	233
2015-07-08	491	495	463	464	845,400	232
2015-07-07	494	498	487	488	369,800	244
2015-07-06	500	508	485	491	586,000	245.50
2015-07-03	507	511	501	506	273,600	253
2015-07-02	521	524	506	507	460,800	253.50
2015-07-01	510	528	501	521	705,800	260.50
2015-06-30	498	508	495	501	392,600	250.50
2015-06-29	500	513	496	501	923,500	250.50
2015-06-26	529	531	518	525	681,800	262.50
2015-06-25	540	547	530	536	550,700	268
2015-06-24	556	557	538	539	763,500	269.50
2015-06-23	553	558	545	558	500,100	279
2015-06-22	553	563	547	547	683,500	273.50
2015-06-19	538	550	534	546	517,300	273
2015-06-18	543	544	528	533	509,400	266.50
2015-06-17	533	546	533	545	370,600	272.50
2015-06-16	562	562	533	537	1,010,500	268.50
2015-06-15	573	576	562	562	900,100	281
2015-06-12	555	564	552	558	477,500	279
2015-06-11	560	561	551	558	435,700	279
2015-06-10	562	570	547	552	952,500	276
2015-06-09	567	585	555	555	1,441,600	277.50
2015-06-08	602	605	563	572	1,412,300	286
2015-06-05	612	624	588	594	1,848,700	297
2015-06-04	577	622	574	622	2,798,400	311
2015-06-03	547	593	547	573	2,936,000	286.50
2015-06-02	563	573	545	548	2,852,800	274
2015-06-01	511	545	510	539	1,713,600	269.50
2015-05-29	503	512	500	511	431,700	255.50
2015-05-28	512	513	495	498	492,200	249
2015-05-27	513	515	510	514	266,300	257
2015-05-26	520	520	513	517	476,400	258.50
2015-05-25	519	523	509	513	722,600	256.50
2015-05-22	493	513	493	510	710,100	255
2015-05-21	497	512	492	493	1,079,900	246.50
2015-05-20	500	500	486	489	523,200	244.50
2015-05-19	501	505	498	500	418,300	250
2015-05-18	495	508	489	504	870,000	252
2015-05-15	478	495	465	493	1,036,400	246.50
2015-05-14	481	482	473	474	271,800	237
2015-05-13	486	486	477	481	263,000	240.50
2015-05-12	472	483	470	479	434,600	239.50
2015-05-11	487	518	460	471	1,830,400	235.50
2015-05-08	475	487	475	487	338,500	243.50
2015-05-07	477	478	472	477	141,800	238.50
2015-05-01	471	481	468	477	227,000	238.50
2015-04-30	478	482	472	475	288,700	237.50
2015-04-28	484	489	479	480	243,600	240
2015-04-27	486	488	479	488	203,400	244
2015-04-24	474	481	474	481	188,100	240.50
2015-04-23	482	485	475	477	182,100	238.50
2015-04-22	482	484	478	480	231,500	240
2015-04-21	473	478	473	477	150,900	238.50
2015-04-20	469	475	465	468	214,100	234
2015-04-17	481	484	471	473	450,900	236.50
2015-04-16	495	495	480	484	359,300	242
2015-04-15	498	499	486	490	563,000	245
2015-04-14	480	498	478	498	873,300	249
2015-04-13	477	480	471	478	291,900	239
2015-04-10	475	477	465	470	302,100	235
2015-04-09	484	485	467	472	557,300	236
2015-04-08	477	488	475	480	720,800	240
2015-04-07	459	471	458	469	415,000	234.50
2015-04-06	456	460	451	456	411,700	228
2015-04-03	469	470	460	460	317,400	230
2015-04-02	469	478	464	467	550,000	233.50
2015-04-01	485	487	465	465	617,200	232.50
2015-03-31	495	500	484	487	538,800	243.50
2015-03-30	499	523	494	496	1,047,400	248
2015-03-27	481	541	480	497	5,124,400	248.50
2015-03-26	490	499	482	488	687,200	244
2015-03-25	478	504	475	502	714,500	251
2015-03-24	480	482	468	479	464,800	239.50
2015-03-23	507	507	477	484	1,110,400	242
2015-03-20	472	503	470	501	1,589,000	250.50
2015-03-19	459	468	456	468	581,300	234
2015-03-18	454	458	451	457	203,000	228.50
2015-03-17	452	458	448	456	278,900	228
2015-03-16	445	456	442	452	346,200	226
2015-03-13	449	449	442	444	270,600	222
2015-03-12	450	452	441	446	256,200	223
2015-03-11	438	448	438	445	217,200	222.50
2015-03-10	450	452	442	447	271,200	223.50
2015-03-09	452	453	445	453	271,500	226.50
2015-03-06	455	458	452	457	218,600	228.50
2015-03-05	451	458	448	453	245,300	226.50
2015-03-04	445	459	439	457	556,500	228.50
2015-03-03	460	460	447	451	272,600	225.50
2015-03-02	456	461	449	460	369,800	230
2015-02-27	450	455	445	448	329,100	224
2015-02-26	456	461	449	450	424,400	225
2015-02-25	469	471	456	456	726,500	228
2015-02-24	471	483	466	477	840,600	238.50
2015-02-23	453	485	446	478	2,659,000	239
2015-02-20	446	454	446	453	400,500	226.50
2015-02-19	432	447	432	444	479,000	222
2015-02-18	450	452	430	434	888,800	217
2015-02-17	455	455	443	450	374,400	225
2015-02-16	450	460	446	450	355,100	225
2015-02-13	460	468	443	449	1,401,300	224.50
2015-02-12	431	453	427	450	861,500	225
2015-02-10	424	445	419	431	736,900	215.50
2015-02-09	427	428	415	419	812,000	209.50
2015-02-06	445	448	425	426	1,131,300	213
2015-02-05	471	476	442	444	2,368,700	222
2015-02-04	475	502	470	501	1,155,800	250.50
2015-02-03	479	481	461	467	717,600	233.50
2015-02-02	485	494	472	479	803,300	239.50
2015-01-30	516	524	493	494	1,540,300	247
2015-01-29	496	512	487	501	2,374,100	250.50
2015-01-28	466	481	460	478	457,500	239
2015-01-27	469	470	464	464	276,000	232
2015-01-26	463	466	455	466	297,600	233
2015-01-23	468	468	453	462	447,900	231
2015-01-22	472	477	456	460	790,400	230
2015-01-21	493	500	470	479	1,583,100	239.50
2015-01-20	477	520	468	503	2,826,000	251.50
2015-01-19	485	498	469	470	2,042,800	235
2015-01-16	475	486	453	464	1,233,300	232
2015-01-15	465	477	456	467	744,900	233.50
2015-01-14	451	480	449	470	955,500	235
2015-01-13	459	465	441	453	964,000	226.50
2015-01-09	490	501	467	469	1,099,200	234.50
2015-01-08	471	509	470	486	1,592,400	243
2015-01-07	471	486	467	472	1,052,300	236
2015-01-06	492	499	475	477	1,696,300	238.50
2015-01-05	521	528	494	506	1,803,500	253

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