6670 (株)MCJ の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,093	1,100	1,086	1,097	104,100	1,097
2023-12-28	1,095	1,100	1,083	1,100	75,800	1,100
2023-12-27	1,089	1,096	1,086	1,096	60,200	1,096
2023-12-26	1,092	1,095	1,086	1,091	59,900	1,091
2023-12-25	1,106	1,110	1,094	1,094	61,200	1,094
2023-12-22	1,100	1,107	1,092	1,102	74,900	1,102
2023-12-21	1,105	1,111	1,092	1,103	64,000	1,103
2023-12-20	1,114	1,117	1,103	1,105	113,200	1,105
2023-12-19	1,103	1,113	1,097	1,110	142,300	1,110
2023-12-18	1,086	1,099	1,070	1,093	159,800	1,093
2023-12-15	1,092	1,103	1,079	1,085	106,300	1,085
2023-12-14	1,060	1,092	1,060	1,082	187,500	1,082
2023-12-13	1,053	1,064	1,048	1,058	56,900	1,058
2023-12-12	1,060	1,067	1,050	1,053	73,100	1,053
2023-12-11	1,037	1,061	1,034	1,059	112,200	1,059
2023-12-08	1,031	1,047	1,024	1,030	140,300	1,030
2023-12-07	1,052	1,058	1,038	1,044	86,300	1,044
2023-12-06	1,046	1,060	1,040	1,060	93,600	1,060
2023-12-05	1,061	1,061	1,047	1,048	108,300	1,048
2023-12-04	1,069	1,074	1,057	1,061	97,500	1,061
2023-12-01	1,062	1,076	1,062	1,073	155,900	1,073
2023-11-30	1,085	1,085	1,066	1,075	195,600	1,075
2023-11-29	1,065	1,083	1,062	1,080	85,900	1,080
2023-11-28	1,095	1,095	1,074	1,078	143,600	1,078
2023-11-27	1,111	1,113	1,090	1,090	77,500	1,090
2023-11-24	1,130	1,130	1,109	1,109	40,700	1,109
2023-11-22	1,110	1,139	1,107	1,135	89,000	1,135
2023-11-21	1,109	1,120	1,101	1,120	90,200	1,120
2023-11-20	1,125	1,132	1,110	1,110	54,400	1,110
2023-11-17	1,100	1,127	1,098	1,125	102,000	1,125
2023-11-16	1,100	1,105	1,090	1,097	78,500	1,097
2023-11-15	1,085	1,106	1,083	1,099	166,600	1,099
2023-11-14	1,102	1,106	1,079	1,085	90,300	1,085
2023-11-13	1,114	1,126	1,108	1,115	78,600	1,115
2023-11-10	1,118	1,125	1,104	1,110	73,000	1,110
2023-11-09	1,126	1,151	1,126	1,126	122,300	1,126
2023-11-08	1,109	1,150	1,106	1,122	237,300	1,122
2023-11-07	1,077	1,091	1,065	1,079	138,500	1,079
2023-11-06	1,077	1,089	1,052	1,074	217,000	1,074
2023-11-02	1,109	1,130	1,097	1,100	142,000	1,100
2023-11-01	1,096	1,096	1,072	1,081	181,100	1,081
2023-10-31	1,078	1,087	1,070	1,083	116,700	1,083
2023-10-30	1,092	1,097	1,079	1,087	151,600	1,087
2023-10-27	1,085	1,105	1,085	1,105	139,500	1,105
2023-10-26	1,104	1,114	1,091	1,098	81,100	1,098
2023-10-25	1,105	1,123	1,100	1,116	102,900	1,116
2023-10-24	1,086	1,100	1,083	1,094	138,900	1,094
2023-10-23	1,126	1,129	1,089	1,089	120,700	1,089
2023-10-20	1,139	1,146	1,136	1,138	91,300	1,138
2023-10-19	1,169	1,180	1,152	1,155	91,600	1,155
2023-10-18	1,147	1,182	1,147	1,180	180,700	1,180
2023-10-17	1,166	1,168	1,148	1,154	107,300	1,154
2023-10-16	1,130	1,154	1,128	1,150	101,500	1,150
2023-10-13	1,140	1,157	1,137	1,139	87,000	1,139
2023-10-12	1,141	1,155	1,133	1,153	76,500	1,153
2023-10-11	1,152	1,152	1,135	1,137	77,200	1,137
2023-10-10	1,139	1,158	1,137	1,157	147,500	1,157
2023-10-06	1,125	1,143	1,121	1,123	166,000	1,123
2023-10-05	1,121	1,133	1,110	1,125	227,900	1,125
2023-10-04	1,111	1,120	1,100	1,115	233,200	1,115
2023-10-03	1,133	1,137	1,114	1,121	264,400	1,121
2023-10-02	1,122	1,151	1,122	1,131	136,300	1,131
2023-09-29	1,124	1,130	1,117	1,122	137,800	1,122
2023-09-28	1,124	1,127	1,114	1,124	98,600	1,124
2023-09-27	1,119	1,124	1,110	1,121	116,400	1,121
2023-09-26	1,127	1,138	1,122	1,123	124,900	1,123
2023-09-25	1,143	1,143	1,131	1,132	95,700	1,132
2023-09-22	1,117	1,154	1,117	1,150	175,900	1,150
2023-09-21	1,128	1,146	1,120	1,141	159,700	1,141
2023-09-20	1,159	1,159	1,135	1,138	174,600	1,138
2023-09-19	1,148	1,158	1,142	1,157	101,000	1,157
2023-09-15	1,134	1,152	1,130	1,139	171,200	1,139
2023-09-14	1,116	1,129	1,112	1,118	116,800	1,118
2023-09-13	1,140	1,141	1,114	1,116	75,200	1,116
2023-09-12	1,136	1,145	1,132	1,143	82,400	1,143
2023-09-11	1,155	1,159	1,134	1,136	111,900	1,136
2023-09-08	1,158	1,166	1,155	1,161	86,600	1,161
2023-09-07	1,170	1,175	1,161	1,164	65,900	1,164
2023-09-06	1,167	1,172	1,166	1,171	52,200	1,171
2023-09-05	1,168	1,170	1,160	1,170	63,100	1,170
2023-09-04	1,171	1,175	1,158	1,166	88,100	1,166
2023-09-01	1,190	1,190	1,171	1,177	90,100	1,177
2023-08-31	1,187	1,193	1,183	1,190	176,700	1,190
2023-08-30	1,175	1,184	1,172	1,184	96,400	1,184
2023-08-29	1,172	1,172	1,162	1,169	34,500	1,169
2023-08-28	1,159	1,171	1,155	1,170	59,200	1,170
2023-08-25	1,155	1,160	1,147	1,155	42,100	1,155
2023-08-24	1,166	1,169	1,157	1,163	52,400	1,163
2023-08-23	1,153	1,163	1,150	1,160	49,800	1,160
2023-08-22	1,132	1,151	1,132	1,149	127,000	1,149
2023-08-21	1,133	1,136	1,119	1,119	62,600	1,119
2023-08-18	1,140	1,142	1,125	1,133	215,800	1,133
2023-08-17	1,139	1,139	1,119	1,124	78,000	1,124
2023-08-16	1,129	1,145	1,122	1,134	115,900	1,134
2023-08-15	1,120	1,132	1,118	1,131	182,700	1,131
2023-08-14	1,107	1,129	1,107	1,112	109,200	1,112
2023-08-10	1,101	1,119	1,094	1,106	143,700	1,106
2023-08-09	1,114	1,129	1,102	1,110	108,300	1,110
2023-08-08	1,175	1,179	1,114	1,120	347,500	1,120
2023-08-07	1,118	1,193	1,118	1,186	566,200	1,186
2023-08-04	1,106	1,108	1,090	1,096	153,600	1,096
2023-08-03	1,114	1,119	1,107	1,107	106,500	1,107
2023-08-02	1,124	1,125	1,115	1,123	93,700	1,123
2023-08-01	1,123	1,131	1,119	1,129	119,800	1,129
2023-07-31	1,125	1,128	1,117	1,128	175,100	1,128
2023-07-28	1,105	1,119	1,097	1,119	247,400	1,119
2023-07-27	1,080	1,095	1,068	1,095	157,000	1,095
2023-07-26	1,075	1,077	1,061	1,074	180,000	1,074
2023-07-25	1,060	1,066	1,059	1,065	94,000	1,065
2023-07-24	1,052	1,055	1,047	1,051	77,900	1,051
2023-07-21	1,032	1,048	1,029	1,043	60,700	1,043
2023-07-20	1,060	1,061	1,042	1,042	45,500	1,042
2023-07-19	1,066	1,076	1,058	1,064	97,200	1,064
2023-07-18	1,046	1,065	1,046	1,059	94,400	1,059
2023-07-14	1,040	1,045	1,037	1,042	62,600	1,042
2023-07-13	1,034	1,039	1,032	1,037	65,600	1,037
2023-07-12	1,035	1,039	1,029	1,030	95,800	1,030
2023-07-11	1,031	1,037	1,026	1,033	94,700	1,033
2023-07-10	1,020	1,036	1,015	1,033	126,600	1,033
2023-07-07	1,025	1,030	1,020	1,020	30,900	1,020
2023-07-06	1,016	1,032	1,016	1,030	78,900	1,030
2023-07-05	1,031	1,031	1,016	1,020	59,100	1,020
2023-07-04	1,040	1,045	1,028	1,031	100,100	1,031
2023-07-03	1,010	1,047	1,010	1,042	287,500	1,042
2023-06-30	990	1,001	987	1,001	154,400	1,001
2023-06-29	996	998	985	990	68,200	990
2023-06-28	984	998	982	998	131,600	998
2023-06-27	975	978	969	977	79,300	977
2023-06-26	969	980	963	975	116,100	975
2023-06-23	982	988	968	968	112,200	968
2023-06-22	976	981	973	977	89,200	977
2023-06-21	975	983	973	982	69,900	982
2023-06-20	980	984	973	979	67,400	979
2023-06-19	996	998	982	987	67,400	987
2023-06-16	994	996	986	996	102,500	996
2023-06-15	996	1,004	991	999	113,700	999
2023-06-14	994	997	989	996	102,900	996
2023-06-13	992	993	986	988	83,700	988
2023-06-12	977	994	977	989	108,600	989
2023-06-09	972	978	968	974	101,100	974
2023-06-08	982	986	964	966	141,100	966
2023-06-07	981	988	975	982	154,500	982
2023-06-06	971	982	969	981	173,700	981
2023-06-05	975	983	970	982	219,000	982
2023-06-02	955	966	948	963	123,300	963
2023-06-01	946	960	944	960	284,600	960
2023-05-31	953	958	939	944	185,300	944
2023-05-30	964	964	954	954	128,800	954
2023-05-29	965	968	954	958	133,300	958
2023-05-26	962	968	959	962	176,000	962
2023-05-25	960	969	958	959	179,600	959
2023-05-24	962	980	959	968	259,900	968
2023-05-23	968	977	963	965	197,200	965
2023-05-22	982	982	966	967	101,100	967
2023-05-19	973	988	967	983	194,500	983
2023-05-18	974	978	966	971	171,600	971
2023-05-17	969	976	960	967	163,100	967
2023-05-16	978	982	967	976	302,100	976
2023-05-15	954	963	950	956	172,600	956
2023-05-12	950	954	941	943	108,400	943
2023-05-11	965	968	957	957	73,200	957
2023-05-10	969	972	963	966	87,100	966
2023-05-09	953	972	948	969	171,100	969
2023-05-08	934	959	934	958	237,000	958
2023-05-02	935	941	932	941	67,700	941
2023-05-01	940	944	935	936	79,400	936
2023-04-28	930	945	929	940	119,200	940
2023-04-27	922	931	917	920	212,000	920
2023-04-26	931	931	923	927	109,600	927
2023-04-25	939	944	934	936	45,000	936
2023-04-24	940	946	933	939	46,600	939
2023-04-21	940	953	938	942	77,600	942
2023-04-20	936	949	934	945	68,500	945
2023-04-19	941	947	936	944	92,400	944
2023-04-18	944	950	942	947	56,100	947
2023-04-17	955	955	943	952	44,600	952
2023-04-14	957	959	951	953	42,100	953
2023-04-13	957	960	950	957	56,900	957
2023-04-12	948	964	947	961	126,400	961
2023-04-11	954	958	949	953	80,800	953
2023-04-10	947	960	946	948	113,200	948
2023-04-07	942	944	933	933	64,200	933
2023-04-06	931	942	931	936	58,900	936
2023-04-05	951	951	938	942	66,600	942
2023-04-04	954	957	942	953	66,700	953
2023-04-03	943	955	940	954	213,800	954
2023-03-31	930	942	930	931	204,400	931
2023-03-30	913	932	912	927	372,600	927
2023-03-29	938	957	932	955	664,900	955
2023-03-28	941	949	935	938	356,500	938
2023-03-27	943	952	941	947	298,900	947
2023-03-24	938	946	935	943	149,400	943
2023-03-23	933	945	926	945	308,400	945
2023-03-22	942	949	938	942	141,200	942
2023-03-20	941	950	930	930	136,500	930
2023-03-17	938	950	937	942	233,700	942
2023-03-16	938	940	928	938	258,000	938
2023-03-15	953	961	949	953	139,200	953
2023-03-14	957	957	940	950	194,400	950
2023-03-13	976	976	965	972	136,000	972
2023-03-10	980	990	976	986	95,700	986
2023-03-09	988	992	983	987	93,100	987
2023-03-08	983	990	981	986	78,200	986
2023-03-07	976	990	976	988	86,800	988
2023-03-06	985	985	974	978	79,500	978
2023-03-03	975	987	975	980	202,400	980
2023-03-02	962	968	959	966	85,800	966
2023-03-01	958	960	947	957	169,700	957
2023-02-28	965	973	956	960	199,400	960
2023-02-27	950	962	950	960	90,600	960
2023-02-24	951	958	948	956	133,000	956
2023-02-22	955	963	950	950	103,100	950
2023-02-21	968	974	963	964	65,100	964
2023-02-20	966	966	954	958	52,900	958
2023-02-17	972	972	957	958	153,600	958
2023-02-16	966	976	965	971	57,900	971
2023-02-15	968	968	956	958	36,700	958
2023-02-14	960	967	957	967	40,800	967
2023-02-13	955	965	955	957	69,800	957
2023-02-10	974	979	958	959	105,000	959
2023-02-09	963	976	963	972	54,900	972
2023-02-08	969	975	960	964	75,800	964
2023-02-07	943	972	941	957	196,100	957
2023-02-06	971	971	937	943	346,000	943
2023-02-03	1,000	1,001	984	996	175,400	996
2023-02-02	984	1,003	982	1,001	151,900	1,001
2023-02-01	1,004	1,004	984	984	115,100	984
2023-01-31	994	1,010	994	1,008	142,000	1,008
2023-01-30	980	984	979	984	106,100	984
2023-01-27	983	984	974	979	120,500	979
2023-01-26	984	992	978	985	86,100	985
2023-01-25	998	999	985	990	111,900	990
2023-01-24	999	1,018	996	1,001	185,100	1,001
2023-01-23	986	994	982	989	102,400	989
2023-01-20	968	981	962	981	94,800	981
2023-01-19	975	975	964	971	78,000	971
2023-01-18	959	975	957	973	95,400	973
2023-01-17	957	963	949	963	47,900	963
2023-01-16	944	961	938	954	90,500	954
2023-01-13	949	958	943	947	97,400	947
2023-01-12	933	949	929	949	72,500	949
2023-01-11	935	940	930	931	49,500	931
2023-01-10	943	943	927	938	65,300	938
2023-01-06	917	936	916	930	103,400	930
2023-01-05	925	927	917	923	51,600	923
2023-01-04	945	945	925	929	82,100	929

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