6670 (株)MCJ の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	959	960	945	946	98,100	946
2022-12-29	922	945	922	945	72,900	945
2022-12-28	930	930	915	927	121,000	927
2022-12-27	963	963	937	942	76,400	942
2022-12-26	938	983	935	948	155,000	948
2022-12-23	911	928	905	924	85,100	924
2022-12-22	927	934	914	916	125,600	916
2022-12-21	930	940	924	930	110,900	930
2022-12-20	944	945	916	929	160,600	929
2022-12-19	950	950	940	949	73,800	949
2022-12-16	945	962	940	962	157,700	962
2022-12-15	973	973	949	953	120,200	953
2022-12-14	965	977	965	973	62,200	973
2022-12-13	961	969	959	969	74,300	969
2022-12-12	968	968	948	953	140,200	953
2022-12-09	964	981	963	974	119,400	974
2022-12-08	974	974	961	965	126,000	965
2022-12-07	983	993	968	974	175,000	974
2022-12-06	972	983	970	983	173,200	983
2022-12-05	963	972	959	961	95,500	961
2022-12-02	970	976	959	963	122,400	963
2022-12-01	961	970	961	964	77,800	964
2022-11-30	971	974	955	959	194,800	959
2022-11-29	978	978	972	978	71,300	978
2022-11-28	1,004	1,004	987	987	95,600	987
2022-11-25	1,005	1,007	992	1,002	136,600	1,002
2022-11-24	1,005	1,017	1,004	1,005	99,900	1,005
2022-11-22	993	1,013	989	1,003	170,800	1,003
2022-11-21	1,009	1,021	993	997	288,300	997
2022-11-18	1,016	1,026	1,009	1,015	89,400	1,015
2022-11-17	1,030	1,030	1,004	1,005	99,300	1,005
2022-11-16	1,043	1,043	1,026	1,034	120,000	1,034
2022-11-15	1,025	1,052	1,019	1,044	161,600	1,044
2022-11-14	1,035	1,038	1,018	1,022	149,700	1,022
2022-11-11	1,050	1,050	1,016	1,028	312,300	1,028
2022-11-10	1,024	1,052	1,022	1,022	209,800	1,022
2022-11-09	1,037	1,060	1,036	1,039	316,800	1,039
2022-11-08	991	1,049	975	1,026	498,100	1,026
2022-11-07	919	1,022	912	982	890,700	982
2022-11-04	904	907	896	907	147,900	907
2022-11-02	913	921	905	914	238,000	914
2022-11-01	940	940	915	920	148,400	920
2022-10-31	920	940	917	940	157,000	940
2022-10-28	909	925	901	916	228,300	916
2022-10-27	911	917	903	903	182,600	903
2022-10-26	908	929	907	918	180,500	918
2022-10-25	872	908	870	908	190,500	908
2022-10-24	892	897	879	880	235,900	880
2022-10-21	915	917	888	888	291,800	888
2022-10-20	908	928	901	922	220,900	922
2022-10-19	918	920	906	914	113,100	914
2022-10-18	924	937	912	919	103,200	919
2022-10-17	897	924	892	924	251,100	924
2022-10-14	894	929	888	906	373,000	906
2022-10-13	899	928	890	892	622,200	892
2022-10-12	949	956	906	911	423,700	911
2022-10-11	974	978	959	959	88,200	959
2022-10-07	977	993	971	991	86,300	991
2022-10-06	1,006	1,007	988	988	75,500	988
2022-10-05	1,022	1,022	1,001	1,006	121,500	1,006
2022-10-04	999	1,014	999	1,006	230,200	1,006
2022-10-03	976	998	973	992	139,000	992
2022-09-30	990	1,000	976	993	181,700	993
2022-09-29	969	992	968	985	95,600	985
2022-09-28	972	978	956	972	184,500	972
2022-09-27	967	984	959	967	167,700	967
2022-09-26	976	978	960	965	105,900	965
2022-09-22	955	996	952	991	204,200	991
2022-09-21	957	977	955	960	72,100	960
2022-09-20	953	969	952	969	93,200	969
2022-09-16	964	964	942	947	97,000	947
2022-09-15	957	975	957	970	81,700	970
2022-09-14	973	980	956	956	196,900	956
2022-09-13	994	1,003	987	1,003	109,200	1,003
2022-09-12	992	993	983	989	78,100	989
2022-09-09	972	991	972	983	110,500	983
2022-09-08	972	979	966	978	94,200	978
2022-09-07	975	995	973	977	156,800	977
2022-09-06	983	986	970	978	109,200	978
2022-09-05	969	987	961	983	120,900	983
2022-09-02	952	974	952	964	145,600	964
2022-09-01	969	975	952	952	88,000	952
2022-08-31	975	979	967	971	87,000	971
2022-08-30	964	990	961	983	144,600	983
2022-08-29	941	966	935	966	158,800	966
2022-08-26	966	970	952	954	119,600	954
2022-08-25	980	985	961	963	125,100	963
2022-08-24	974	989	967	978	109,400	978
2022-08-23	971	979	966	971	138,800	971
2022-08-22	990	995	972	973	189,000	973
2022-08-19	984	1,021	983	996	427,100	996
2022-08-18	970	981	965	976	171,200	976
2022-08-17	974	980	970	977	77,700	977
2022-08-16	973	984	972	978	82,800	978
2022-08-15	971	990	971	980	148,100	980
2022-08-12	983	995	966	970	175,400	970
2022-08-10	977	985	974	980	180,100	980
2022-08-09	958	983	952	974	270,600	974
2022-08-08	956	981	948	960	234,100	960
2022-08-05	940	963	940	960	159,400	960
2022-08-04	941	947	929	944	186,400	944
2022-08-03	943	943	922	933	106,200	933
2022-08-02	940	950	929	937	132,000	937
2022-08-01	940	944	923	942	179,700	942
2022-07-29	950	954	938	942	152,600	942
2022-07-28	978	981	930	953	277,300	953
2022-07-27	968	974	964	972	86,500	972
2022-07-26	958	968	955	968	107,500	968
2022-07-25	949	962	945	958	169,100	958
2022-07-22	935	947	927	947	87,600	947
2022-07-21	946	954	941	943	114,900	943
2022-07-20	930	947	924	946	148,600	946
2022-07-19	916	931	913	929	151,900	929
2022-07-15	900	916	890	916	160,000	916
2022-07-14	865	903	865	902	175,900	902
2022-07-13	876	879	862	864	134,600	864
2022-07-12	900	903	881	881	105,200	881
2022-07-11	910	913	890	900	236,900	900
2022-07-08	919	921	905	907	123,400	907
2022-07-07	910	924	909	921	198,200	921
2022-07-06	899	908	893	908	131,100	908
2022-07-05	890	907	888	904	163,500	904
2022-07-04	870	889	870	887	89,400	887
2022-07-01	884	887	864	870	158,300	870
2022-06-30	890	893	875	878	106,900	878
2022-06-29	879	893	872	890	85,100	890
2022-06-28	889	894	879	894	103,800	894
2022-06-27	893	894	881	889	96,800	889
2022-06-24	871	878	864	878	83,500	878
2022-06-23	860	874	858	869	69,600	869
2022-06-22	872	874	855	859	73,200	859
2022-06-21	864	875	864	872	67,400	872
2022-06-20	864	874	853	862	125,900	862
2022-06-17	868	882	858	864	161,900	864
2022-06-16	874	895	871	882	146,600	882
2022-06-15	880	883	872	876	108,600	876
2022-06-14	890	899	884	888	108,900	888
2022-06-13	881	894	881	891	158,600	891
2022-06-10	894	900	887	896	254,100	896
2022-06-09	897	897	880	882	154,300	882
2022-06-08	907	912	898	898	139,600	898
2022-06-07	903	917	893	898	154,100	898
2022-06-06	888	911	883	908	225,900	908
2022-06-03	902	919	896	898	259,500	898
2022-06-02	888	910	888	902	189,300	902
2022-06-01	877	892	874	888	254,700	888
2022-05-31	865	878	861	870	266,000	870
2022-05-30	848	862	846	860	254,300	860
2022-05-27	823	834	817	834	185,800	834
2022-05-26	808	819	807	812	155,900	812
2022-05-25	808	810	798	798	160,000	798
2022-05-24	818	818	803	807	166,300	807
2022-05-23	811	825	811	817	174,200	817
2022-05-20	799	808	790	805	197,100	805
2022-05-19	800	810	790	802	240,800	802
2022-05-18	826	826	816	818	58,200	818
2022-05-17	816	834	809	819	252,100	819
2022-05-16	820	820	769	801	733,200	801
2022-05-13	838	860	828	846	230,300	846
2022-05-12	827	850	825	838	333,600	838
2022-05-11	870	870	832	842	284,200	842
2022-05-10	868	868	842	862	211,100	862
2022-05-09	876	885	871	874	278,600	874
2022-05-06	843	871	839	869	354,200	869
2022-05-02	845	862	839	851	324,000	851
2022-04-28	823	851	816	851	420,600	851
2022-04-27	775	825	775	825	779,700	825
2022-04-26	769	777	762	765	261,500	765
2022-04-25	750	764	745	757	689,700	757
2022-04-22	806	809	792	799	325,900	799
2022-04-21	810	821	806	821	196,800	821
2022-04-20	823	827	810	810	168,800	810
2022-04-19	819	828	818	822	208,400	822
2022-04-18	827	828	800	814	376,600	814
2022-04-15	845	850	835	835	165,800	835
2022-04-14	861	862	844	858	211,300	858
2022-04-13	850	861	848	860	216,200	860
2022-04-12	843	860	840	857	216,600	857
2022-04-11	863	867	847	849	252,600	849
2022-04-08	885	897	868	870	314,300	870
2022-04-07	902	906	884	885	225,200	885
2022-04-06	935	938	919	919	114,600	919
2022-04-05	941	947	934	942	118,300	942
2022-04-04	918	929	914	928	96,500	928
2022-04-01	921	931	919	924	183,800	924
2022-03-31	934	944	928	931	220,100	931
2022-03-30	953	953	916	928	467,800	928
2022-03-29	966	977	954	977	446,400	977
2022-03-28	968	968	948	957	385,400	957
2022-03-25	970	970	952	964	300,600	964
2022-03-24	953	953	941	952	191,100	952
2022-03-23	960	969	951	956	216,900	956
2022-03-22	951	958	941	945	281,100	945
2022-03-18	933	945	929	945	214,800	945
2022-03-17	925	931	905	931	307,600	931
2022-03-16	928	928	908	909	190,900	909
2022-03-15	908	924	906	914	263,200	914
2022-03-14	899	911	889	908	229,100	908
2022-03-11	905	910	893	904	154,100	904
2022-03-10	927	937	919	930	140,400	930
2022-03-09	911	911	887	898	208,400	898
2022-03-08	910	918	897	902	267,100	902
2022-03-07	950	954	918	919	297,500	919
2022-03-04	978	982	952	953	237,500	953
2022-03-03	1,003	1,006	974	976	230,200	976
2022-03-02	1,020	1,020	996	999	167,500	999
2022-03-01	1,011	1,031	1,002	1,030	207,700	1,030
2022-02-28	987	1,008	978	1,005	189,200	1,005
2022-02-25	983	989	972	982	105,700	982
2022-02-24	969	992	963	981	287,800	981
2022-02-22	980	999	978	980	172,100	980
2022-02-21	990	1,002	984	995	139,200	995
2022-02-18	993	1,012	985	1,005	201,000	1,005
2022-02-17	1,014	1,021	982	1,000	190,700	1,000
2022-02-16	1,017	1,022	1,006	1,018	163,800	1,018
2022-02-15	998	1,013	987	1,006	134,800	1,006
2022-02-14	980	993	971	983	177,900	983
2022-02-10	1,000	1,009	992	998	226,900	998
2022-02-09	953	990	951	990	195,800	990
2022-02-08	975	991	949	952	168,900	952
2022-02-07	952	976	930	973	497,900	973
2022-02-04	962	971	957	967	346,300	967
2022-02-03	997	1,000	965	969	207,800	969
2022-02-02	998	1,005	981	982	320,000	982
2022-02-01	983	1,006	981	985	183,600	985
2022-01-31	959	988	954	980	314,400	980
2022-01-28	949	955	936	947	162,500	947
2022-01-27	984	997	940	942	322,700	942
2022-01-26	984	1,000	981	989	269,700	989
2022-01-25	998	1,009	972	973	339,800	973
2022-01-24	998	1,017	992	1,010	200,300	1,010
2022-01-21	999	1,011	990	1,008	260,200	1,008
2022-01-20	996	1,001	972	993	376,400	993
2022-01-19	1,014	1,024	996	1,000	208,000	1,000
2022-01-18	1,017	1,036	1,011	1,015	190,500	1,015
2022-01-17	1,020	1,034	1,008	1,012	170,500	1,012
2022-01-14	1,023	1,023	993	1,013	319,700	1,013
2022-01-13	1,064	1,071	1,028	1,033	218,800	1,033
2022-01-12	1,060	1,067	1,050	1,064	125,200	1,064
2022-01-11	1,069	1,074	1,040	1,049	175,500	1,049
2022-01-07	1,080	1,093	1,064	1,068	118,400	1,068
2022-01-06	1,076	1,089	1,061	1,083	145,900	1,083
2022-01-05	1,077	1,086	1,074	1,084	92,100	1,084
2022-01-04	1,093	1,093	1,068	1,078	217,900	1,078

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