6670 (株)MCJ の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,182	1,190	1,174	1,180	152,600	590
2017-12-28	1,183	1,193	1,177	1,180	168,800	590
2017-12-27	1,175	1,196	1,172	1,186	282,200	593
2017-12-26	1,160	1,180	1,157	1,170	335,600	585
2017-12-25	1,156	1,162	1,136	1,162	247,800	581
2017-12-22	1,161	1,164	1,155	1,158	215,000	579
2017-12-21	1,165	1,165	1,153	1,161	200,100	580.50
2017-12-20	1,155	1,166	1,152	1,166	199,300	583
2017-12-19	1,162	1,171	1,140	1,143	215,900	571.50
2017-12-18	1,127	1,163	1,125	1,162	347,800	581
2017-12-15	1,121	1,129	1,118	1,120	231,200	560
2017-12-14	1,128	1,133	1,120	1,125	173,000	562.50
2017-12-13	1,127	1,127	1,108	1,120	232,200	560
2017-12-12	1,128	1,128	1,118	1,120	260,700	560
2017-12-11	1,127	1,129	1,116	1,123	228,300	561.50
2017-12-08	1,119	1,126	1,113	1,126	361,900	563
2017-12-07	1,123	1,137	1,114	1,126	239,200	563
2017-12-06	1,122	1,135	1,104	1,128	502,300	564
2017-12-05	1,128	1,128	1,094	1,126	473,000	563
2017-12-04	1,120	1,129	1,110	1,120	301,600	560
2017-12-01	1,125	1,147	1,105	1,113	428,300	556.50
2017-11-30	1,104	1,133	1,084	1,133	887,300	566.50
2017-11-29	1,081	1,089	1,072	1,089	315,400	544.50
2017-11-28	1,085	1,089	1,068	1,081	338,500	540.50
2017-11-27	1,080	1,095	1,065	1,074	255,700	537
2017-11-24	1,030	1,087	1,029	1,077	469,500	538.50
2017-11-22	1,021	1,045	1,018	1,040	253,800	520
2017-11-21	1,025	1,028	1,000	1,014	434,100	507
2017-11-20	1,036	1,040	1,017	1,028	274,300	514
2017-11-17	1,041	1,048	1,022	1,037	233,700	518.50
2017-11-16	1,015	1,039	983	1,035	661,200	517.50
2017-11-15	1,043	1,052	1,018	1,025	553,300	512.50
2017-11-13	1,065	1,065	1,040	1,047	379,300	523.50
2017-11-10	1,063	1,076	1,057	1,061	304,600	530.50
2017-11-09	1,142	1,142	1,067	1,078	709,300	539
2017-11-08	1,078	1,139	1,073	1,136	744,100	568
2017-11-07	1,080	1,080	1,058	1,078	560,600	539
2017-11-06	1,131	1,134	1,023	1,074	1,455,600	537
2017-11-02	1,216	1,242	1,094	1,133	1,498,700	566.50
2017-11-01	1,200	1,204	1,186	1,204	172,000	602
2017-10-31	1,185	1,203	1,183	1,193	190,900	596.50
2017-10-30	1,190	1,195	1,179	1,182	272,100	591
2017-10-27	1,172	1,192	1,165	1,183	241,500	591.50
2017-10-26	1,191	1,193	1,172	1,172	155,100	586
2017-10-25	1,166	1,195	1,166	1,183	312,900	591.50
2017-10-24	1,135	1,165	1,123	1,163	222,900	581.50
2017-10-23	1,128	1,136	1,119	1,133	172,900	566.50
2017-10-20	1,138	1,141	1,122	1,123	247,000	561.50
2017-10-19	1,143	1,151	1,137	1,146	221,200	573
2017-10-18	1,150	1,153	1,143	1,150	142,700	575
2017-10-17	1,136	1,154	1,132	1,150	282,900	575
2017-10-16	1,160	1,163	1,143	1,148	309,300	574
2017-10-13	1,159	1,163	1,152	1,162	223,200	581
2017-10-12	1,155	1,168	1,153	1,160	309,500	580
2017-10-11	1,168	1,168	1,151	1,151	411,700	575.50
2017-10-10	1,190	1,190	1,152	1,170	434,600	585
2017-10-06	1,199	1,206	1,196	1,201	133,000	600.50
2017-10-05	1,200	1,205	1,199	1,201	107,800	600.50
2017-10-04	1,207	1,210	1,197	1,199	281,400	599.50
2017-10-03	1,228	1,229	1,215	1,217	155,000	608.50
2017-10-02	1,226	1,236	1,221	1,226	153,500	613
2017-09-29	1,216	1,219	1,208	1,218	95,200	609
2017-09-28	1,224	1,226	1,210	1,216	145,800	608
2017-09-27	1,213	1,218	1,205	1,210	91,200	605
2017-09-26	1,212	1,213	1,201	1,210	158,000	605
2017-09-25	1,216	1,222	1,209	1,211	117,200	605.50
2017-09-22	1,239	1,239	1,197	1,205	364,900	602.50
2017-09-21	1,230	1,248	1,221	1,230	292,200	615
2017-09-20	1,256	1,260	1,223	1,226	240,900	613
2017-09-19	1,246	1,265	1,236	1,258	200,400	629
2017-09-15	1,222	1,247	1,221	1,244	161,400	622
2017-09-14	1,237	1,246	1,221	1,222	196,400	611
2017-09-13	1,245	1,247	1,236	1,237	155,300	618.50
2017-09-12	1,250	1,255	1,234	1,236	194,900	618
2017-09-11	1,203	1,232	1,202	1,219	155,800	609.50
2017-09-08	1,217	1,224	1,191	1,192	215,900	596
2017-09-07	1,233	1,239	1,214	1,221	146,200	610.50
2017-09-06	1,217	1,221	1,192	1,214	345,200	607
2017-09-05	1,287	1,291	1,235	1,237	244,500	618.50
2017-09-04	1,300	1,301	1,272	1,289	161,200	644.50
2017-09-01	1,280	1,315	1,280	1,310	278,700	655
2017-08-31	1,286	1,291	1,276	1,285	147,100	642.50
2017-08-30	1,285	1,295	1,273	1,292	111,100	646
2017-08-29	1,260	1,292	1,260	1,289	89,700	644.50
2017-08-28	1,277	1,278	1,263	1,270	107,900	635
2017-08-25	1,287	1,287	1,273	1,277	42,000	638.50
2017-08-24	1,295	1,295	1,277	1,278	107,100	639
2017-08-23	1,300	1,307	1,294	1,296	157,300	648
2017-08-22	1,284	1,301	1,276	1,297	169,000	648.50
2017-08-21	1,276	1,293	1,274	1,288	152,900	644
2017-08-18	1,280	1,285	1,267	1,272	147,300	636
2017-08-17	1,299	1,299	1,286	1,289	125,600	644.50
2017-08-16	1,298	1,304	1,292	1,299	224,500	649.50
2017-08-15	1,292	1,305	1,283	1,295	147,800	647.50
2017-08-14	1,280	1,294	1,266	1,292	247,600	646
2017-08-10	1,295	1,315	1,292	1,292	276,700	646
2017-08-09	1,313	1,324	1,296	1,316	376,200	658
2017-08-08	1,309	1,323	1,303	1,313	367,600	656.50
2017-08-07	1,315	1,323	1,303	1,309	230,900	654.50
2017-08-04	1,300	1,327	1,280	1,321	887,300	660.50
2017-08-03	1,300	1,313	1,283	1,308	273,900	654
2017-08-02	1,295	1,310	1,292	1,306	282,500	653
2017-08-01	1,302	1,308	1,275	1,280	293,300	640
2017-07-31	1,300	1,316	1,291	1,304	307,700	652
2017-07-28	1,305	1,316	1,290	1,301	304,900	650.50
2017-07-27	1,299	1,313	1,292	1,305	359,600	652.50
2017-07-26	1,283	1,297	1,271	1,297	239,200	648.50
2017-07-25	1,290	1,297	1,273	1,283	257,500	641.50
2017-07-24	1,295	1,301	1,282	1,300	318,500	650
2017-07-21	1,288	1,307	1,282	1,287	287,900	643.50
2017-07-20	1,230	1,302	1,230	1,280	679,100	640
2017-07-19	1,201	1,265	1,201	1,244	778,000	622
2017-07-18	1,174	1,194	1,173	1,193	323,500	596.50
2017-07-14	1,176	1,186	1,170	1,172	156,600	586
2017-07-13	1,184	1,184	1,164	1,170	165,900	585
2017-07-12	1,188	1,196	1,166	1,175	219,900	587.50
2017-07-11	1,151	1,185	1,151	1,182	193,600	591
2017-07-10	1,171	1,172	1,159	1,161	114,200	580.50
2017-07-07	1,157	1,172	1,157	1,164	94,400	582
2017-07-06	1,172	1,176	1,159	1,162	193,200	581
2017-07-05	1,155	1,173	1,152	1,168	144,000	584
2017-07-04	1,196	1,198	1,156	1,156	324,200	578
2017-07-03	1,180	1,199	1,180	1,183	253,400	591.50
2017-06-30	1,172	1,187	1,165	1,186	203,400	593
2017-06-29	1,156	1,194	1,156	1,191	285,200	595.50
2017-06-28	1,183	1,185	1,150	1,153	384,300	576.50
2017-06-27	1,210	1,210	1,183	1,186	295,100	593
2017-06-26	1,200	1,217	1,197	1,203	217,200	601.50
2017-06-23	1,220	1,224	1,196	1,196	329,100	598
2017-06-22	1,226	1,231	1,219	1,221	245,000	610.50
2017-06-21	1,234	1,257	1,231	1,231	362,300	615.50
2017-06-20	1,242	1,247	1,233	1,234	351,900	617
2017-06-19	1,246	1,257	1,232	1,246	193,700	623
2017-06-16	1,267	1,277	1,232	1,243	512,500	621.50
2017-06-15	1,251	1,287	1,251	1,274	359,100	637
2017-06-14	1,254	1,268	1,243	1,249	411,500	624.50
2017-06-13	1,216	1,258	1,207	1,228	389,800	614
2017-06-12	1,241	1,243	1,172	1,212	422,600	606
2017-06-09	1,256	1,266	1,242	1,245	295,000	622.50
2017-06-08	1,273	1,287	1,261	1,267	187,700	633.50
2017-06-07	1,280	1,283	1,259	1,270	191,300	635
2017-06-06	1,292	1,301	1,279	1,281	186,200	640.50
2017-06-05	1,279	1,301	1,274	1,290	206,600	645
2017-06-02	1,274	1,307	1,271	1,279	399,100	639.50
2017-06-01	1,265	1,280	1,256	1,268	253,200	634
2017-05-31	1,274	1,284	1,259	1,259	205,200	629.50
2017-05-30	1,231	1,272	1,231	1,267	189,500	633.50
2017-05-29	1,260	1,261	1,229	1,233	293,500	616.50
2017-05-26	1,274	1,284	1,257	1,261	314,900	630.50
2017-05-25	1,269	1,274	1,257	1,274	270,400	637
2017-05-24	1,255	1,264	1,234	1,262	278,900	631
2017-05-23	1,267	1,269	1,223	1,236	719,200	618
2017-05-22	1,290	1,296	1,267	1,274	435,600	637
2017-05-19	1,293	1,325	1,292	1,298	434,900	649
2017-05-18	1,280	1,312	1,260	1,297	401,100	648.50
2017-05-17	1,255	1,327	1,255	1,304	622,600	652
2017-05-16	1,290	1,295	1,243	1,265	800,600	632.50
2017-05-15	1,332	1,337	1,273	1,309	697,800	654.50
2017-05-12	1,330	1,355	1,277	1,333	1,141,400	666.50
2017-05-11	1,300	1,330	1,300	1,330	422,600	665
2017-05-10	1,286	1,304	1,277	1,299	278,600	649.50
2017-05-09	1,310	1,310	1,285	1,291	297,100	645.50
2017-05-08	1,300	1,304	1,291	1,304	252,300	652
2017-05-02	1,292	1,294	1,287	1,290	181,300	645
2017-05-01	1,286	1,298	1,278	1,282	195,900	641
2017-04-28	1,281	1,298	1,267	1,286	245,500	643
2017-04-27	1,280	1,289	1,271	1,273	210,400	636.50
2017-04-26	1,252	1,283	1,249	1,279	428,200	639.50
2017-04-25	1,234	1,247	1,211	1,240	283,400	620
2017-04-24	1,256	1,262	1,239	1,247	184,500	623.50
2017-04-21	1,252	1,259	1,231	1,252	150,500	626
2017-04-20	1,259	1,259	1,239	1,249	155,800	624.50
2017-04-19	1,242	1,273	1,235	1,250	283,400	625
2017-04-18	1,245	1,251	1,231	1,251	431,000	625.50
2017-04-17	1,177	1,223	1,174	1,217	315,100	608.50
2017-04-14	1,184	1,209	1,177	1,190	349,900	595
2017-04-13	1,155	1,208	1,146	1,189	382,600	594.50
2017-04-12	1,188	1,205	1,157	1,176	550,500	588
2017-04-11	1,249	1,249	1,192	1,193	449,800	596.50
2017-04-10	1,229	1,260	1,229	1,247	311,400	623.50
2017-04-07	1,219	1,240	1,182	1,209	395,400	604.50
2017-04-06	1,266	1,270	1,205	1,219	503,500	609.50
2017-04-05	1,276	1,288	1,237	1,281	397,900	640.50
2017-04-04	1,310	1,317	1,256	1,270	563,100	635
2017-04-03	1,295	1,317	1,287	1,308	450,000	654
2017-03-31	1,319	1,340	1,305	1,306	478,300	653
2017-03-30	1,292	1,330	1,290	1,315	472,300	657.50
2017-03-29	1,258	1,302	1,240	1,292	562,000	646
2017-03-28	1,283	1,290	1,264	1,271	336,700	635.50
2017-03-27	1,294	1,302	1,273	1,280	418,200	640
2017-03-24	1,305	1,313	1,283	1,292	341,100	646
2017-03-23	1,309	1,317	1,278	1,296	559,500	648
2017-03-22	1,270	1,302	1,270	1,287	589,400	643.50
2017-03-21	1,249	1,296	1,249	1,296	788,300	648
2017-03-17	1,232	1,266	1,229	1,247	1,131,300	623.50
2017-03-16	1,198	1,239	1,198	1,233	385,900	616.50
2017-03-15	1,219	1,224	1,190	1,198	409,600	599
2017-03-14	1,212	1,234	1,204	1,227	339,300	613.50
2017-03-13	1,221	1,237	1,210	1,214	295,000	607
2017-03-10	1,245	1,257	1,230	1,235	191,700	617.50
2017-03-09	1,242	1,250	1,218	1,248	330,500	624
2017-03-08	1,255	1,255	1,238	1,242	179,700	621
2017-03-07	1,261	1,263	1,239	1,254	340,500	627
2017-03-06	1,249	1,268	1,248	1,263	282,200	631.50
2017-03-03	1,254	1,262	1,243	1,258	319,800	629
2017-03-02	1,250	1,273	1,243	1,254	667,000	627
2017-03-01	1,233	1,241	1,218	1,240	378,200	620
2017-02-28	1,244	1,244	1,223	1,238	413,200	619
2017-02-27	1,250	1,250	1,221	1,239	550,700	619.50
2017-02-24	1,186	1,235	1,183	1,234	946,800	617
2017-02-23	1,192	1,192	1,178	1,186	258,800	593
2017-02-22	1,187	1,197	1,177	1,197	502,000	598.50
2017-02-21	1,192	1,197	1,181	1,187	605,600	593.50
2017-02-20	1,132	1,173	1,131	1,170	704,900	585
2017-02-17	1,085	1,117	1,081	1,110	338,900	555
2017-02-16	1,100	1,101	1,087	1,090	238,300	545
2017-02-15	1,083	1,104	1,083	1,102	380,600	551
2017-02-14	1,091	1,092	1,075	1,076	316,900	538
2017-02-13	1,058	1,089	1,056	1,087	329,000	543.50
2017-02-10	1,057	1,069	1,046	1,051	248,900	525.50
2017-02-09	1,046	1,054	1,025	1,049	401,100	524.50
2017-02-08	1,029	1,054	1,019	1,043	452,400	521.50
2017-02-07	1,054	1,055	1,024	1,037	778,900	518.50
2017-02-06	1,138	1,142	1,069	1,072	1,084,100	536
2017-02-03	1,163	1,173	1,085	1,150	1,156,800	575
2017-02-02	1,177	1,188	1,156	1,157	393,500	578.50
2017-02-01	1,160	1,175	1,159	1,175	313,600	587.50
2017-01-31	1,183	1,190	1,157	1,157	622,700	578.50
2017-01-30	1,145	1,212	1,143	1,203	926,800	601.50
2017-01-27	1,128	1,148	1,121	1,140	364,000	570
2017-01-26	1,148	1,149	1,120	1,128	396,900	564
2017-01-25	1,110	1,143	1,106	1,143	353,800	571.50
2017-01-24	1,115	1,116	1,093	1,103	365,200	551.50
2017-01-23	1,120	1,122	1,104	1,117	195,500	558.50
2017-01-20	1,110	1,122	1,103	1,121	332,900	560.50
2017-01-19	1,133	1,141	1,103	1,110	395,000	555
2017-01-18	1,118	1,126	1,080	1,125	571,600	562.50
2017-01-17	1,151	1,156	1,123	1,135	333,300	567.50
2017-01-16	1,178	1,178	1,150	1,153	345,300	576.50
2017-01-13	1,175	1,186	1,151	1,185	398,600	592.50
2017-01-12	1,189	1,191	1,171	1,178	284,200	589
2017-01-11	1,200	1,202	1,167	1,179	572,800	589.50
2017-01-10	1,200	1,216	1,189	1,197	673,200	598.50
2017-01-06	1,170	1,198	1,167	1,189	559,200	594.50
2017-01-05	1,150	1,171	1,142	1,170	279,800	585
2017-01-04	1,160	1,167	1,144	1,151	382,200	575.50

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