6670 (株)MCJ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,1081,1151,0901,108422,6001,108
2020-12-291,0931,1211,0871,118378,4001,118
2020-12-281,0881,1031,0851,095351,5001,095
2020-12-251,0751,0801,0711,080401,5001,080
2020-12-241,0871,0871,0701,076323,7001,076
2020-12-231,0851,0911,0751,083439,5001,083
2020-12-221,0901,1001,0541,059674,0001,059
2020-12-211,0851,1051,0821,102593,8001,102
2020-12-181,0651,0991,0631,085536,5001,085
2020-12-171,0511,0681,0401,067538,7001,067
2020-12-161,0541,0631,0381,063423,2001,063
2020-12-151,0631,0951,0531,065802,0001,065
2020-12-141,0171,0581,0171,053788,9001,053
2020-12-111,0001,0129921,012662,6001,012
2020-12-109911,001988993371,400993
2020-12-099961,0049941,004356,0001,004
2020-12-089761,0039711,000387,4001,000
2020-12-07997999971973412,900973
2020-12-041,0121,0139971,005530,7001,005
2020-12-039931,0119861,006618,0001,006
2020-12-021,0031,007982998678,900998
2020-12-01974994964994692,200994
2020-11-30980985958959510,100959
2020-11-279659889629651,533,300965
2020-11-269509749479661,170,400966
2020-11-25925938911930895,200930
2020-11-24893914893911745,000911
2020-11-20881891878881362,500881
2020-11-19889894872873513,100873
2020-11-18868882862874694,800874
2020-11-17894894857861819,100861
2020-11-16904906886886503,300886
2020-11-13920923896898427,500898
2020-11-12909939905910878,600910
2020-11-11904907886893781,800893
2020-11-10900905873878902,200878
2020-11-098958988638871,531,400887
2020-11-069499508888911,867,800891
2020-11-05961981959981587,000981
2020-11-04950961945958527,100958
2020-11-02955959933941541,400941
2020-10-30979979950956493,400956
2020-10-29967978957978418,600978
2020-10-28975982968982351,400982
2020-10-27952975950975320,500975
2020-10-26970977958962442,900962
2020-10-23983983963970462,600970
2020-10-22976985970970347,800970
2020-10-21980983972978395,600978
2020-10-20966986966969398,200969
2020-10-19962969949965359,800965
2020-10-16976976955958280,100958
2020-10-15980983968969255,800969
2020-10-14973983963982289,700982
2020-10-13985988976979301,300979
2020-10-12963982959982358,200982
2020-10-09960976955974393,200974
2020-10-08952968952964427,200964
2020-10-07954965953954351,100954
2020-10-06960961949954322,700954
2020-10-05955966955961366,100961
2020-10-02964967945947651,300947
2020-09-30959966954957426,100957
2020-09-29955963950953465,800953
2020-09-28950956933949517,100949
2020-09-25938946937938385,800938
2020-09-24936936918926344,400926
2020-09-23934946931943426,100943
2020-09-18936939927928498,900928
2020-09-17931941920934459,600934
2020-09-16925943923939534,600939
2020-09-15923924911918375,900918
2020-09-14900924899915536,800915
2020-09-11878897877895353,500895
2020-09-10888903874878507,300878
2020-09-09892894862879761,800879
2020-09-08914914891905645,200905
2020-09-07940940913914552,200914
2020-09-04940949931940413,300940
2020-09-03968969958962340,200962
2020-09-02950966949958382,100958
2020-09-01946960937954531,000954
2020-08-31946950929943753,800943
2020-08-28966971938948895,200948
2020-08-27973975959961332,900961
2020-08-26972984968970416,200970
2020-08-25980983967967348,900967
2020-08-24969970954968275,200968
2020-08-21970976960964303,000964
2020-08-20965978959961521,200961
2020-08-19954958949956441,700956
2020-08-18940961938957438,200957
2020-08-17948951935940496,900940
2020-08-14950958942951782,700951
2020-08-13949966941955639,800955
2020-08-12971985944950890,400950
2020-08-119569979499851,418,700985
2020-08-079809839279471,998,500947
2020-08-061,0361,0789871,0004,266,7001,000
2020-08-059989989579761,227,600976
2020-08-049599969529921,320,900992
2020-08-03932943918936538,100936
2020-07-31932932897902707,400902
2020-07-30944947926937549,100937
2020-07-29955960938947531,500947
2020-07-28953969950960521,300960
2020-07-27941953937951378,100951
2020-07-22946960944953420,800953
2020-07-21946955937950383,600950
2020-07-20950952925943537,900943
2020-07-17917948917947705,400947
2020-07-16930943916923743,200923
2020-07-15914930902921690,000921
2020-07-14911920899903602,900903
2020-07-13905928903924866,200924
2020-07-10898903887888433,100888
2020-07-09898901894897515,600897
2020-07-088759108738981,004,900898
2020-07-07860873858867534,800867
2020-07-06850867850856351,500856
2020-07-03842864841859381,300859
2020-07-02858864831848863,200848
2020-07-01864871847854694,700854
2020-06-30867868846856448,700856
2020-06-29857875851858483,000858
2020-06-26866871858866412,300866
2020-06-25855872851854504,700854
2020-06-24865868854864469,500864
2020-06-23861865837861922,300861
2020-06-22877878868872269,900872
2020-06-19875881856878775,000878
2020-06-188638888608811,437,500881
2020-06-17826864824858929,200858
2020-06-16828839819826713,900826
2020-06-15832840802805658,900805
2020-06-12805833798832889,700832
2020-06-118378558268351,034,200835
2020-06-10800840799837981,800837
2020-06-09808808786796956,200796
2020-06-08817819805809560,300809
2020-06-05806816798812709,900812
2020-06-04821825808810979,200810
2020-06-038328408078181,062,400818
2020-06-02838843827832829,400832
2020-06-01846856833838966,300838
2020-05-298018407998381,184,800838
2020-05-28805805788801625,100801
2020-05-27801807791799753,800799
2020-05-26804817795809492,800809
2020-05-25800809797805489,900805
2020-05-22795798782793849,600793
2020-05-21812814794801971,100801
2020-05-20805811798810840,900810
2020-05-19805820791810954,300810
2020-05-188158207857901,170,900790
2020-05-157508357508282,873,700828
2020-05-14742761737744998,700744
2020-05-13735746725740953,900740
2020-05-127347617197481,527,500748
2020-05-11725736720730698,800730
2020-05-087347347097151,001,500715
2020-05-077097317057271,112,900727
2020-05-01705705694704749,000704
2020-04-30717721706718774,000718
2020-04-28701710689705731,700705
2020-04-27703718694710722,500710
2020-04-24690695680695532,000695
2020-04-23678692672681613,100681
2020-04-22676681665669715,600669
2020-04-217007006656781,235,300678
2020-04-206847166777111,101,000711
2020-04-176926946696731,006,300673
2020-04-16665688658687534,100687
2020-04-156906906676771,040,900677
2020-04-14666695662689933,000689
2020-04-13666682654665841,300665
2020-04-10644658631656594,300656
2020-04-09620659620654915,300654
2020-04-08618621588610834,600610
2020-04-07622631600624846,700624
2020-04-065686265686131,543,700613
2020-04-03564573546551445,000551
2020-04-02569577551565546,200565
2020-04-01592603573579545,900579
2020-03-31607633593598758,200598
2020-03-305725965615941,035,100594
2020-03-27616619586619982,900619
2020-03-26610611593601714,500601
2020-03-25600604587600803,900600
2020-03-24550574541563880,100563
2020-03-235305345025281,373,200528
2020-03-195315395075101,256,900510
2020-03-18533539510511880,500511
2020-03-17499539491525781,300525
2020-03-16520540505509707,600509
2020-03-134915274865031,068,400503
2020-03-12561573538540838,000540
2020-03-11600608581581881,000581
2020-03-105616015385971,219,500597
2020-03-096196205785861,043,100586
2020-03-06650662632636970,300636
2020-03-05673675655660581,300660
2020-03-04643664642654305,600654
2020-03-03683686653653936,100653
2020-03-02619665617653766,000653
2020-02-286416486196221,347,100622
2020-02-27683694667671624,900671
2020-02-26693698681691575,900691
2020-02-25699714696701633,900701
2020-02-21737739730734377,700734
2020-02-20738748727732478,000732
2020-02-19732742727735557,800735
2020-02-18738742723727410,900727
2020-02-17765765740740668,400740
2020-02-14778780767775529,000775
2020-02-13783789777783508,900783
2020-02-12794796778783554,300783
2020-02-10770796764784997,800784
2020-02-07772777766770464,300770
2020-02-068008137577732,076,800773
2020-02-057707777617651,086,400765
2020-02-04745755742753528,200753
2020-02-03739741723733935,600733
2020-01-31761768750757471,000757
2020-01-30768779762769855,400769
2020-01-297947947617611,116,700761
2020-01-28786794776788627,000788
2020-01-27799820783798802,000798
2020-01-24843844816819903,700819
2020-01-23841848839844340,600844
2020-01-22835849835841275,000841
2020-01-21845846824836763,500836
2020-01-20846849840848290,400848
2020-01-17849855845846186,000846
2020-01-16859861846850386,100850
2020-01-15870872853859443,400859
2020-01-14869873857873453,000873
2020-01-10853871853859566,100859
2020-01-09848850838841450,300841
2020-01-08835842816833821,400833
2020-01-07828852827847527,600847
2020-01-06816827816820266,500820

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