6670 (株)MCJ の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,121	1,153	1,121	1,148	227,500	574
2016-12-29	1,157	1,157	1,120	1,132	519,800	566
2016-12-28	1,137	1,174	1,135	1,165	508,800	582.50
2016-12-27	1,112	1,141	1,112	1,137	314,600	568.50
2016-12-26	1,135	1,136	1,116	1,123	267,200	561.50
2016-12-22	1,109	1,137	1,101	1,128	296,200	564
2016-12-21	1,144	1,146	1,109	1,110	488,100	555
2016-12-20	1,124	1,140	1,117	1,140	488,900	570
2016-12-19	1,116	1,133	1,098	1,108	525,300	554
2016-12-16	1,069	1,109	1,067	1,104	355,300	552
2016-12-15	1,072	1,089	1,055	1,066	530,900	533
2016-12-14	1,099	1,107	1,075	1,076	375,400	538
2016-12-13	1,111	1,112	1,087	1,095	357,600	547.50
2016-12-12	1,084	1,122	1,076	1,114	1,140,600	557
2016-12-09	1,060	1,077	1,038	1,072	688,000	536
2016-12-08	1,035	1,070	1,028	1,055	879,600	527.50
2016-12-07	1,015	1,033	1,011	1,025	450,600	512.50
2016-12-06	1,000	1,017	994	1,014	444,300	507
2016-12-05	984	998	973	993	380,200	496.50
2016-12-02	1,000	1,009	983	984	294,900	492
2016-12-01	1,011	1,013	985	1,005	672,200	502.50
2016-11-30	1,000	1,045	997	1,009	1,304,700	504.50
2016-11-29	1,012	1,012	982	992	345,000	496
2016-11-28	969	1,007	967	1,000	479,300	500
2016-11-25	987	998	958	973	690,800	486.50
2016-11-24	1,041	1,045	999	1,002	685,700	501
2016-11-22	1,050	1,054	1,028	1,041	373,700	520.50
2016-11-21	1,038	1,056	1,023	1,056	560,800	528
2016-11-18	1,015	1,039	990	1,028	681,500	514
2016-11-17	1,004	1,034	980	1,000	950,600	500
2016-11-16	924	994	923	994	1,142,200	497
2016-11-15	877	908	866	907	473,700	453.50
2016-11-14	864	888	859	887	351,000	443.50
2016-11-11	889	895	845	856	496,800	428
2016-11-10	871	888	861	884	398,500	442
2016-11-09	881	888	805	844	829,300	422
2016-11-08	884	904	869	886	483,200	443
2016-11-07	855	885	845	881	532,900	440.50
2016-11-04	863	868	824	833	736,100	416.50
2016-11-02	906	911	868	878	642,000	439
2016-11-01	967	967	909	917	866,900	458.50
2016-10-31	888	960	847	946	1,695,400	473
2016-10-28	916	916	893	895	369,500	447.50
2016-10-27	913	923	907	911	213,900	455.50
2016-10-26	913	916	900	912	210,900	456
2016-10-25	935	937	911	914	255,200	457
2016-10-24	932	945	924	930	312,300	465
2016-10-21	928	931	918	924	303,400	462
2016-10-20	910	920	908	920	229,800	460
2016-10-19	898	909	887	908	425,700	454
2016-10-17	938	939	906	910	451,800	455
2016-10-13	950	964	923	932	487,900	466
2016-10-12	924	948	920	943	446,200	471.50
2016-10-11	912	926	900	917	314,600	458.50
2016-10-07	919	924	902	905	382,800	452.50
2016-10-06	921	922	890	921	645,200	460.50
2016-10-05	865	910	860	906	824,000	453
2016-10-04	854	868	850	856	260,800	428
2016-10-03	839	858	839	852	375,700	426
2016-09-30	841	851	833	843	325,000	421.50
2016-09-29	884	892	851	852	450,000	426
2016-09-28	879	903	870	884	612,100	442
2016-09-27	867	882	854	871	405,900	435.50
2016-09-26	858	880	847	865	501,200	432.50
2016-09-23	830	843	826	843	357,800	421.50
2016-09-21	794	825	792	824	734,000	412
2016-09-20	784	793	781	789	283,900	394.50
2016-09-16	747	789	744	784	348,700	392
2016-09-15	765	771	740	749	299,600	374.50
2016-09-14	770	792	768	771	291,800	385.50
2016-09-13	793	801	779	781	238,100	390.50
2016-09-12	785	815	776	793	361,400	396.50
2016-09-09	800	805	792	797	337,500	398.50
2016-09-08	798	813	781	794	551,300	397
2016-09-07	775	799	765	799	802,100	399.50
2016-09-06	751	768	747	760	200,300	380
2016-09-05	771	788	753	754	341,900	377
2016-09-02	764	770	751	763	417,900	381.50
2016-09-01	740	768	739	767	350,800	383.50
2016-08-31	758	761	744	744	199,000	372
2016-08-30	754	763	743	758	430,500	379
2016-08-29	722	773	713	751	913,700	375.50
2016-08-26	745	758	722	722	599,800	361
2016-08-25	789	789	757	760	398,800	380
2016-08-24	775	793	766	782	346,800	391
2016-08-23	762	782	753	777	447,000	388.50
2016-08-22	767	770	727	762	592,700	381
2016-08-19	764	783	759	770	530,200	385
2016-08-18	768	795	760	778	1,143,500	389
2016-08-17	750	774	740	767	1,047,900	383.50
2016-08-16	715	754	708	726	1,062,800	363
2016-08-15	685	705	682	701	441,600	350.50
2016-08-12	685	696	661	687	490,700	343.50
2016-08-10	689	702	681	695	610,300	347.50
2016-08-09	633	695	626	693	1,134,400	346.50
2016-08-08	670	687	611	641	1,385,800	320.50
2016-08-05	636	655	620	652	2,188,400	326
2016-08-04	570	577	559	562	240,100	281
2016-08-03	588	594	562	562	586,600	281
2016-08-02	594	603	594	598	276,700	299
2016-08-01	595	604	586	599	287,500	299.50
2016-07-29	578	602	576	601	428,100	300.50
2016-07-28	597	597	580	586	294,600	293
2016-07-27	603	607	578	597	761,400	298.50
2016-07-26	582	627	575	609	1,188,900	304.50
2016-07-25	624	638	584	588	1,698,500	294
2016-07-22	544	574	544	574	586,700	287
2016-07-21	548	550	538	545	266,400	272.50
2016-07-20	548	548	537	540	121,800	270
2016-07-19	528	552	527	547	264,000	273.50
2016-07-15	549	549	523	527	398,800	263.50
2016-07-14	541	553	541	544	269,800	272
2016-07-13	545	553	535	546	344,100	273
2016-07-12	548	555	533	535	405,000	267.50
2016-07-11	538	547	532	546	403,800	273
2016-07-08	519	538	514	518	542,100	259
2016-07-07	519	525	511	517	219,700	258.50
2016-07-06	513	518	502	515	242,200	257.50
2016-07-05	511	526	505	519	295,100	259.50
2016-07-04	510	529	505	518	510,300	259
2016-07-01	499	520	494	513	806,800	256.50
2016-06-30	497	500	488	493	463,500	246.50
2016-06-29	478	488	476	487	479,900	243.50
2016-06-28	451	472	446	460	513,100	230
2016-06-27	445	472	429	463	769,300	231.50
2016-06-24	450	450	383	407	470,200	203.50
2016-06-23	432	438	427	436	102,800	218
2016-06-22	443	445	433	436	181,200	218
2016-06-21	442	449	439	447	147,300	223.50
2016-06-20	437	452	436	444	274,700	222
2016-06-17	432	443	428	440	262,500	220
2016-06-16	442	445	420	429	246,800	214.50
2016-06-15	435	456	434	443	213,600	221.50
2016-06-14	460	465	435	438	497,400	219
2016-06-13	480	481	460	466	305,200	233
2016-06-10	478	489	477	488	229,200	244
2016-06-09	470	486	467	480	248,800	240
2016-06-08	469	473	464	472	92,900	236
2016-06-07	473	474	464	469	127,700	234.50
2016-06-06	464	472	463	469	89,700	234.50
2016-06-03	465	475	465	473	174,900	236.50
2016-06-02	470	481	455	467	489,300	233.50
2016-06-01	478	485	464	467	356,500	233.50
2016-05-31	483	483	470	477	285,200	238.50
2016-05-30	491	492	479	482	331,900	241
2016-05-27	487	493	479	486	219,600	243
2016-05-26	480	502	478	488	542,900	244
2016-05-25	456	495	455	481	1,064,400	240.50
2016-05-24	440	456	439	454	535,200	227
2016-05-23	441	441	434	437	137,600	218.50
2016-05-20	436	442	435	442	162,800	221
2016-05-19	440	443	435	435	202,500	217.50
2016-05-18	433	438	423	436	229,300	218
2016-05-17	435	440	433	435	215,100	217.50
2016-05-16	440	440	430	435	303,700	217.50
2016-05-13	410	445	407	439	651,600	219.50
2016-05-12	408	415	408	410	96,800	205
2016-05-11	417	423	408	415	155,000	207.50
2016-05-10	409	417	408	417	156,700	208.50
2016-05-09	396	410	395	408	167,300	204
2016-05-06	392	396	382	391	243,400	195.50
2016-05-02	384	386	380	384	342,300	192
2016-04-28	409	413	395	395	217,400	197.50
2016-04-27	410	414	404	408	140,400	204
2016-04-26	422	426	410	414	188,800	207
2016-04-25	432	438	425	427	238,200	213.50
2016-04-22	436	440	430	435	142,700	217.50
2016-04-21	437	444	434	440	115,600	220
2016-04-20	440	444	432	432	218,400	216
2016-04-19	441	445	439	442	96,200	221
2016-04-18	433	442	426	437	202,700	218.50
2016-04-15	439	449	439	447	253,300	223.50
2016-04-14	446	446	437	444	296,000	222
2016-04-13	426	444	426	439	256,300	219.50
2016-04-12	423	432	422	425	220,500	212.50
2016-04-11	407	423	403	421	383,300	210.50
2016-04-08	386	410	386	407	234,000	203.50
2016-04-07	392	401	385	398	299,200	199
2016-04-06	381	399	378	399	367,000	199.50
2016-04-05	399	403	384	387	351,100	193.50
2016-04-04	413	415	401	406	306,800	203
2016-04-01	441	441	412	413	441,400	206.50
2016-03-31	453	455	438	439	259,300	219.50
2016-03-30	446	459	443	457	348,200	228.50
2016-03-29	428	447	426	446	320,000	223
2016-03-28	449	454	436	442	344,400	221
2016-03-25	454	462	447	453	352,300	226.50
2016-03-24	459	460	444	453	471,500	226.50
2016-03-23	462	470	451	458	470,100	229
2016-03-22	443	469	443	467	760,400	233.50
2016-03-18	429	440	425	439	142,000	219.50
2016-03-17	435	440	429	433	139,900	216.50
2016-03-16	432	442	432	436	132,400	218
2016-03-15	436	445	435	437	188,100	218.50
2016-03-14	440	448	440	443	226,300	221.50
2016-03-11	425	438	421	435	228,100	217.50
2016-03-10	414	438	414	434	407,500	217
2016-03-09	413	418	408	416	125,900	208
2016-03-08	423	425	412	421	260,000	210.50
2016-03-07	422	429	420	427	248,800	213.50
2016-03-04	403	419	403	419	309,800	209.50
2016-03-03	403	406	402	402	188,700	201
2016-03-02	404	408	398	400	217,400	200
2016-03-01	392	398	389	397	141,400	198.50
2016-02-29	400	404	393	395	216,500	197.50
2016-02-26	390	397	390	397	129,400	198.50
2016-02-25	386	398	386	390	137,400	195
2016-02-24	389	389	380	384	167,400	192
2016-02-23	408	408	387	393	207,700	196.50
2016-02-22	387	396	385	395	225,800	197.50
2016-02-19	380	388	374	387	237,900	193.50
2016-02-18	384	388	380	380	158,200	190
2016-02-17	366	382	365	372	177,600	186
2016-02-16	355	380	353	372	317,200	186
2016-02-15	350	359	340	348	594,200	174
2016-02-12	349	355	328	335	740,500	167.50
2016-02-10	390	396	366	372	642,400	186
2016-02-09	409	410	387	389	500,600	194.50
2016-02-08	400	425	397	423	293,900	211.50
2016-02-05	403	427	402	406	1,810,700	203
2016-02-04	373	388	368	387	282,900	193.50
2016-02-03	384	384	373	374	162,800	187
2016-02-02	379	387	379	387	193,300	193.50
2016-02-01	376	388	374	387	266,200	193.50
2016-01-29	368	377	360	374	207,500	187
2016-01-28	367	375	358	371	193,900	185.50
2016-01-27	354	366	353	364	231,300	182
2016-01-26	344	356	341	351	184,600	175.50
2016-01-25	356	361	346	354	231,200	177
2016-01-22	335	343	333	343	345,900	171.50
2016-01-21	333	348	321	321	440,000	160.50
2016-01-20	358	359	334	338	486,700	169
2016-01-19	350	361	350	358	127,100	179
2016-01-18	343	353	342	352	324,500	176
2016-01-15	376	378	361	363	191,300	181.50
2016-01-14	373	375	352	369	489,500	184.50
2016-01-13	381	389	381	386	137,900	193
2016-01-12	399	400	373	375	282,300	187.50
2016-01-08	403	406	398	399	276,700	199.50
2016-01-07	408	412	401	408	329,900	204
2016-01-06	404	414	403	408	325,000	204
2016-01-05	389	402	386	400	219,200	200
2016-01-04	395	404	390	393	223,300	196.50

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