1. HOME >
  2. 株価時系列 >
  3. 6670 >
  4. 2021年

6670 (株)MCJ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,0961,1001,0821,083205,6001,083
2021-12-291,0961,1011,0901,097146,0001,097
2021-12-281,0891,1001,0811,096192,3001,096
2021-12-271,0861,0861,0701,075148,4001,075
2021-12-241,1011,1091,0911,092173,1001,092
2021-12-231,1061,1171,1031,108166,0001,108
2021-12-221,0941,1241,0901,115209,2001,115
2021-12-211,0801,1011,0691,096278,8001,096
2021-12-201,0931,0991,0551,060294,3001,060
2021-12-171,0821,0971,0751,088252,5001,088
2021-12-161,0651,0871,0611,086262,7001,086
2021-12-151,0571,0601,0331,038156,8001,038
2021-12-141,0471,0661,0421,047238,0001,047
2021-12-131,0581,0721,0461,051235,1001,051
2021-12-101,0391,0561,0361,047148,3001,047
2021-12-091,0591,0591,0341,035123,1001,035
2021-12-081,0491,0541,0331,050261,6001,050
2021-12-071,0451,0611,0371,060204,5001,060
2021-12-061,0201,0321,0041,027219,6001,027
2021-12-031,0001,0159851,010191,9001,010
2021-12-021,0041,021999999235,800999
2021-12-011,0061,0119801,000240,0001,000
2021-11-301,0041,016984986257,100986
2021-11-299991,007982989228,000989
2021-11-261,0021,0151,0011,014149,6001,014
2021-11-251,0491,0541,0221,024228,3001,024
2021-11-241,0651,0691,0331,037327,5001,037
2021-11-221,1101,1141,0871,095183,6001,095
2021-11-191,1651,1651,1221,126246,7001,126
2021-11-181,1681,1691,1251,138320,0001,138
2021-11-171,1871,1941,1691,181430,6001,181
2021-11-161,1381,1631,1321,157481,0001,157
2021-11-151,1651,1671,1331,134368,6001,134
2021-11-121,0841,1221,0841,112414,2001,112
2021-11-111,0551,0731,0421,063483,7001,063
2021-11-101,0121,0441,0081,025646,2001,025
2021-11-091,0171,018988998541,800998
2021-11-081,0261,0669589911,622,000991
2021-11-051,2561,2611,2321,234203,3001,234
2021-11-041,2271,2711,2271,267358,1001,267
2021-11-021,2481,2481,2161,218176,9001,218
2021-11-011,2861,2861,2371,255281,0001,255
2021-10-291,2751,2891,2651,281196,0001,281
2021-10-281,2601,2801,2551,278233,9001,278
2021-10-271,2491,2611,2471,258144,0001,258
2021-10-261,2581,2791,2471,252166,7001,252
2021-10-251,2351,2541,2331,25282,4001,252
2021-10-221,2321,2571,2321,251137,9001,251
2021-10-211,2191,2371,2101,231115,5001,231
2021-10-201,2551,2671,2191,219196,7001,219
2021-10-191,2481,2531,2401,253115,3001,253
2021-10-181,2581,2601,2451,25579,9001,255
2021-10-151,2321,2601,2191,258147,9001,258
2021-10-141,2571,2641,2231,226125,0001,226
2021-10-131,2561,2661,2401,241143,4001,241
2021-10-121,2691,2751,2531,270148,7001,270
2021-10-111,2501,2601,2361,260105,7001,260
2021-10-081,2301,2491,2301,244169,3001,244
2021-10-071,1951,2251,1951,213184,8001,213
2021-10-061,1941,2191,1671,189180,3001,189
2021-10-051,1631,1931,1531,178196,6001,178
2021-10-041,1991,2071,1741,178229,0001,178
2021-10-011,2001,2021,1721,179173,5001,179
2021-09-301,2351,2371,1971,203149,8001,203
2021-09-291,2351,2371,2141,224157,9001,224
2021-09-281,2501,2651,2351,245151,5001,245
2021-09-271,2801,2921,2451,249214,8001,249
2021-09-241,2901,2941,2721,278194,4001,278
2021-09-221,3011,3071,2641,265244,4001,265
2021-09-211,2991,3101,2911,302139,2001,302
2021-09-171,3231,3371,3151,322172,9001,322
2021-09-161,3301,3301,3061,327134,2001,327
2021-09-151,3371,3451,3221,329128,8001,329
2021-09-141,3291,3431,3241,341124,0001,341
2021-09-131,3221,3331,3151,330107,0001,330
2021-09-101,2991,3221,2971,322140,3001,322
2021-09-091,2901,3251,2901,307252,0001,307
2021-09-081,2961,3021,2811,289137,2001,289
2021-09-071,3001,3151,2901,305276,1001,305
2021-09-061,3001,3011,2821,300157,3001,300
2021-09-031,2921,3001,2831,288215,8001,288
2021-09-021,2751,2931,2731,289284,8001,289
2021-09-011,2281,2721,2251,262290,2001,262
2021-08-311,2131,2341,2111,227191,1001,227
2021-08-301,2051,2121,1941,212150,5001,212
2021-08-271,1851,1921,1721,18885,5001,188
2021-08-261,1851,1971,1791,189126,1001,189
2021-08-251,2031,2081,1821,184153,0001,184
2021-08-241,1791,2001,1741,198185,8001,198
2021-08-231,1731,1821,1681,173210,8001,173
2021-08-201,1511,1571,1421,150210,4001,150
2021-08-191,1621,1691,1481,152190,4001,152
2021-08-181,1401,1771,1391,165219,7001,165
2021-08-171,1691,1711,1401,144166,3001,144
2021-08-161,1631,1721,1361,137227,0001,137
2021-08-131,1701,1791,1601,167221,6001,167
2021-08-121,1541,1701,1501,167237,3001,167
2021-08-111,1581,1641,1221,144474,6001,144
2021-08-101,2151,2351,1611,167413,0001,167
2021-08-061,1901,2521,1831,231698,9001,231
2021-08-051,2341,2361,2141,220565,7001,220
2021-08-041,2521,2651,2391,248372,9001,248
2021-08-031,2791,3051,2191,256597,2001,256
2021-08-021,2371,2871,2351,286273,1001,286
2021-07-301,2541,2551,2281,236220,1001,236
2021-07-291,2621,2651,2431,265239,8001,265
2021-07-281,2751,2911,2561,262413,8001,262
2021-07-271,3221,3221,2851,290397,6001,290
2021-07-261,3211,3321,3071,322318,1001,322
2021-07-211,3381,3431,3001,310387,3001,310
2021-07-201,3351,3481,3251,335263,3001,335
2021-07-191,3491,3511,3211,345204,8001,345
2021-07-161,3501,3671,3371,362265,0001,362
2021-07-151,3801,3811,3451,355416,1001,355
2021-07-141,3461,3791,3361,375438,5001,375
2021-07-131,3391,3491,3311,346304,7001,346
2021-07-121,3141,3471,3071,343310,7001,343
2021-07-091,2921,3061,2711,299325,6001,299
2021-07-081,3261,3361,3101,316423,1001,316
2021-07-071,3211,3261,3141,326355,6001,326
2021-07-061,3051,3201,3031,320292,0001,320
2021-07-051,2751,3181,2741,307443,8001,307
2021-07-021,2611,2841,2611,274489,2001,274
2021-07-011,2381,2751,2251,263665,8001,263
2021-06-301,2231,2451,2191,239527,2001,239
2021-06-291,2001,2111,1891,203235,7001,203
2021-06-281,2001,2261,1861,195414,4001,195
2021-06-251,1721,2061,1701,204495,3001,204
2021-06-241,1681,1681,1431,162269,3001,162
2021-06-231,1821,1831,1531,160413,0001,160
2021-06-221,1601,1881,1511,180557,3001,180
2021-06-211,1301,1511,1171,146769,4001,146
2021-06-181,1271,1341,1121,133466,8001,133
2021-06-171,1311,1311,1151,127327,4001,127
2021-06-161,1171,1241,0961,124425,6001,124
2021-06-151,1051,1201,1041,118335,8001,118
2021-06-141,0911,0941,0681,093262,5001,093
2021-06-111,0831,0981,0801,089248,2001,089
2021-06-101,0821,0841,0611,080195,5001,080
2021-06-091,0991,0991,0781,078161,9001,078
2021-06-081,0981,1081,0881,089342,7001,089
2021-06-071,1001,1051,0871,092365,0001,092
2021-06-041,1081,1161,0801,091663,0001,091
2021-06-031,1481,1481,1141,121511,1001,121
2021-06-021,1541,1561,1361,151447,3001,151
2021-06-011,1201,1341,1091,132469,4001,132
2021-05-311,1111,1161,1011,107185,5001,107
2021-05-281,1101,1201,0951,100432,9001,100
2021-05-271,0901,1151,0821,094692,4001,094
2021-05-261,0761,0931,0701,090755,3001,090
2021-05-251,0501,0671,0451,060484,9001,060
2021-05-241,0091,0451,0041,044483,5001,044
2021-05-219951,0069941,004297,1001,004
2021-05-20970984970983303,700983
2021-05-19950969935964306,800964
2021-05-18967983955955316,000955
2021-05-17981990958961553,500961
2021-05-141,0171,0209991,003350,1001,003
2021-05-131,0171,0331,0031,016366,3001,016
2021-05-121,0331,0421,0211,035386,4001,035
2021-05-111,0261,0361,0201,028252,9001,028
2021-05-101,0101,0281,0101,026181,9001,026
2021-05-071,0151,0311,0071,008288,9001,008
2021-05-069961,0119941,009373,2001,009
2021-04-30972997972994258,700994
2021-04-28986998982983156,100983
2021-04-271,0051,007989990137,700990
2021-04-261,0091,0111,0041,00594,3001,005
2021-04-231,0071,0101,0001,00296,9001,002
2021-04-221,0101,0221,0071,012236,4001,012
2021-04-211,0031,006993995232,900995
2021-04-209931,0109811,005281,8001,005
2021-04-19988997986993169,200993
2021-04-16989993983985133,300985
2021-04-15975987974983117,000983
2021-04-14974979969971136,900971
2021-04-13981985967967219,700967
2021-04-12990996982983126,300983
2021-04-09993999985990146,900990
2021-04-08985996979986173,600986
2021-04-07976984975981130,700981
2021-04-069991,010976976302,300976
2021-04-05980996976991268,300991
2021-04-02971977967967148,900967
2021-04-01970978964973234,600973
2021-03-31976982959963493,500963
2021-03-30981997980985534,800985
2021-03-291,0101,0181,0051,013792,2001,013
2021-03-269961,0109871,007558,5001,007
2021-03-251,0001,004987996531,600996
2021-03-241,0151,0241,0081,009362,1001,009
2021-03-231,0221,0311,0161,016376,4001,016
2021-03-221,0161,0221,0061,017327,8001,017
2021-03-191,0001,0209931,020616,6001,020
2021-03-181,0021,0111,0001,006481,9001,006
2021-03-17984997981987315,900987
2021-03-16959985957984440,600984
2021-03-15965975961968414,300968
2021-03-12950959944959560,800959
2021-03-11925947925945385,300945
2021-03-10939939924925404,500925
2021-03-09919926915925397,300925
2021-03-08919923910920393,000920
2021-03-05892909888909406,100909
2021-03-04910918900905367,900905
2021-03-03924925916919313,200919
2021-03-02936942920922486,100922
2021-03-01912923909923237,400923
2021-02-26912919902907484,800907
2021-02-25926934921932395,900932
2021-02-24933942918918501,500918
2021-02-22939942924937472,500937
2021-02-19936945932943317,800943
2021-02-18975982941941565,900941
2021-02-17979987971977365,800977
2021-02-169981,001989991222,800991
2021-02-151,0091,009989992213,900992
2021-02-121,0131,0149951,000338,5001,000
2021-02-101,0201,020998998375,700998
2021-02-099841,0189781,013612,8001,013
2021-02-089809939599731,016,900973
2021-02-051,0121,0191,0031,009686,2001,009
2021-02-041,0201,0261,0041,011380,5001,011
2021-02-031,0331,0441,0171,017354,7001,017
2021-02-021,0011,0239981,020359,0001,020
2021-02-019981,0089881,002396,7001,002
2021-01-291,0131,0291,0001,003369,8001,003
2021-01-281,0001,0229871,022438,4001,022
2021-01-271,0171,0281,0041,006403,8001,006
2021-01-261,0201,0311,0051,009274,4001,009
2021-01-251,0211,0261,0151,020283,3001,020
2021-01-221,0431,0491,0211,023255,4001,023
2021-01-211,0531,0641,0411,042251,0001,042
2021-01-201,0541,0691,0441,046255,9001,046
2021-01-191,0401,0591,0401,050220,9001,050
2021-01-181,0551,0551,0331,037432,6001,037
2021-01-151,0881,1081,0661,067486,7001,067
2021-01-141,1051,1201,0921,101607,6001,101
2021-01-131,0981,1131,0981,111386,3001,111
2021-01-121,1001,1151,0841,098527,2001,098
2021-01-081,1001,1251,0971,116425,1001,116
2021-01-071,1091,1141,0931,097511,8001,097
2021-01-061,1001,1291,0941,119364,4001,119
2021-01-051,0791,1031,0711,099298,2001,099
2021-01-041,1051,1061,0861,093350,7001,093

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