7806 (株)MTG の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 5,430 | 5,440 | 5,190 | 5,280 | 50,400 | 5,280 |
| 2018-12-27 | 5,390 | 5,500 | 5,220 | 5,430 | 133,700 | 5,430 |
| 2018-12-26 | 5,260 | 5,350 | 5,010 | 5,090 | 104,400 | 5,090 |
| 2018-12-25 | 5,100 | 5,220 | 5,020 | 5,180 | 123,100 | 5,180 |
| 2018-12-21 | 5,380 | 5,480 | 5,160 | 5,400 | 130,000 | 5,400 |
| 2018-12-20 | 5,630 | 5,630 | 5,360 | 5,430 | 130,300 | 5,430 |
| 2018-12-19 | 5,890 | 5,900 | 5,550 | 5,710 | 133,500 | 5,710 |
| 2018-12-18 | 6,240 | 6,320 | 5,940 | 5,990 | 123,400 | 5,990 |
| 2018-12-17 | 6,470 | 6,560 | 6,230 | 6,540 | 91,400 | 6,540 |
| 2018-12-14 | 6,900 | 6,900 | 6,500 | 6,520 | 78,400 | 6,520 |
| 2018-12-13 | 6,870 | 6,870 | 6,750 | 6,810 | 43,300 | 6,810 |
| 2018-12-12 | 6,650 | 6,790 | 6,610 | 6,750 | 53,500 | 6,750 |
| 2018-12-11 | 6,510 | 6,640 | 6,200 | 6,580 | 113,900 | 6,580 |
| 2018-12-10 | 6,540 | 6,730 | 6,520 | 6,610 | 75,900 | 6,610 |
| 2018-12-07 | 6,660 | 6,730 | 6,520 | 6,680 | 52,600 | 6,680 |
| 2018-12-06 | 6,740 | 6,820 | 6,480 | 6,560 | 73,800 | 6,560 |
| 2018-12-05 | 6,550 | 6,810 | 6,540 | 6,810 | 62,600 | 6,810 |
| 2018-12-04 | 6,970 | 6,990 | 6,560 | 6,630 | 111,500 | 6,630 |
| 2018-12-03 | 7,000 | 7,090 | 6,850 | 6,970 | 119,100 | 6,970 |
| 2018-11-30 | 6,910 | 7,010 | 6,820 | 6,890 | 276,500 | 6,890 |
| 2018-11-29 | 6,980 | 7,090 | 6,880 | 6,990 | 165,900 | 6,990 |
| 2018-11-28 | 6,810 | 6,950 | 6,760 | 6,950 | 108,800 | 6,950 |
| 2018-11-27 | 6,800 | 6,870 | 6,670 | 6,860 | 151,700 | 6,860 |
| 2018-11-26 | 6,630 | 6,760 | 6,510 | 6,700 | 130,800 | 6,700 |
| 2018-11-22 | 6,350 | 6,680 | 6,270 | 6,650 | 149,800 | 6,650 |
| 2018-11-21 | 6,400 | 6,430 | 6,250 | 6,320 | 131,500 | 6,320 |
| 2018-11-20 | 6,690 | 6,790 | 6,520 | 6,580 | 107,500 | 6,580 |
| 2018-11-19 | 6,440 | 6,780 | 6,440 | 6,680 | 198,300 | 6,680 |
| 2018-11-16 | 6,330 | 6,550 | 6,230 | 6,350 | 164,100 | 6,350 |
| 2018-11-15 | 6,300 | 6,380 | 6,200 | 6,280 | 138,800 | 6,280 |
| 2018-11-14 | 6,160 | 6,420 | 5,970 | 6,300 | 332,500 | 6,300 |
| 2018-11-13 | 5,930 | 5,960 | 5,770 | 5,960 | 105,400 | 5,960 |
| 2018-11-12 | 6,150 | 6,240 | 6,020 | 6,120 | 109,500 | 6,120 |
| 2018-11-09 | 6,160 | 6,230 | 5,950 | 6,070 | 67,700 | 6,070 |
| 2018-11-08 | 6,030 | 6,160 | 5,980 | 6,120 | 92,700 | 6,120 |
| 2018-11-07 | 5,770 | 5,930 | 5,750 | 5,810 | 72,000 | 5,810 |
| 2018-11-06 | 5,760 | 5,760 | 5,640 | 5,750 | 41,600 | 5,750 |
| 2018-11-05 | 5,820 | 5,820 | 5,660 | 5,680 | 40,700 | 5,680 |
| 2018-11-02 | 5,520 | 5,780 | 5,520 | 5,720 | 37,700 | 5,720 |
| 2018-11-01 | 5,310 | 5,630 | 5,300 | 5,520 | 57,000 | 5,520 |
| 2018-10-31 | 5,240 | 5,570 | 5,240 | 5,310 | 133,800 | 5,310 |
| 2018-10-30 | 5,010 | 5,260 | 4,980 | 5,230 | 118,000 | 5,230 |
| 2018-10-29 | 5,080 | 5,290 | 5,010 | 5,070 | 114,400 | 5,070 |
| 2018-10-26 | 5,650 | 5,710 | 4,965 | 5,050 | 195,100 | 5,050 |
| 2018-10-25 | 5,700 | 5,780 | 5,560 | 5,560 | 83,300 | 5,560 |
| 2018-10-24 | 6,000 | 6,050 | 5,720 | 5,900 | 81,400 | 5,900 |
| 2018-10-23 | 5,980 | 6,010 | 5,860 | 5,950 | 62,000 | 5,950 |
| 2018-10-22 | 5,980 | 6,060 | 5,940 | 6,020 | 50,200 | 6,020 |
| 2018-10-19 | 6,120 | 6,120 | 5,900 | 6,010 | 31,600 | 6,010 |
| 2018-10-18 | 6,080 | 6,160 | 6,000 | 6,040 | 42,200 | 6,040 |
| 2018-10-17 | 5,980 | 6,130 | 5,930 | 6,060 | 54,800 | 6,060 |
| 2018-10-16 | 5,930 | 6,040 | 5,780 | 5,910 | 82,000 | 5,910 |
| 2018-10-15 | 6,060 | 6,150 | 6,000 | 6,020 | 80,100 | 6,020 |
| 2018-10-12 | 5,830 | 6,020 | 5,820 | 5,960 | 85,800 | 5,960 |
| 2018-10-11 | 5,840 | 5,930 | 5,720 | 5,830 | 255,700 | 5,830 |
| 2018-10-10 | 6,310 | 6,340 | 6,100 | 6,140 | 116,000 | 6,140 |
| 2018-10-09 | 6,310 | 6,420 | 6,220 | 6,260 | 110,900 | 6,260 |
| 2018-10-05 | 6,500 | 6,520 | 6,150 | 6,340 | 220,600 | 6,340 |
| 2018-10-04 | 6,860 | 6,860 | 6,500 | 6,520 | 249,800 | 6,520 |
| 2018-10-03 | 6,620 | 6,670 | 6,390 | 6,530 | 192,500 | 6,530 |
| 2018-10-02 | 6,650 | 6,750 | 6,600 | 6,700 | 93,100 | 6,700 |
| 2018-10-01 | 6,710 | 6,790 | 6,590 | 6,630 | 102,000 | 6,630 |
| 2018-09-28 | 7,050 | 7,070 | 6,620 | 6,670 | 229,600 | 6,670 |
| 2018-09-27 | 6,940 | 7,080 | 6,880 | 7,000 | 228,900 | 7,000 |
| 2018-09-26 | 6,940 | 7,020 | 6,800 | 6,940 | 148,500 | 6,940 |
| 2018-09-25 | 6,810 | 6,930 | 6,800 | 6,910 | 72,800 | 6,910 |
| 2018-09-21 | 6,900 | 6,930 | 6,750 | 6,790 | 134,800 | 6,790 |
| 2018-09-20 | 6,680 | 6,930 | 6,680 | 6,910 | 146,100 | 6,910 |
| 2018-09-19 | 6,920 | 6,950 | 6,670 | 6,670 | 108,000 | 6,670 |
| 2018-09-18 | 6,760 | 7,030 | 6,670 | 6,870 | 169,400 | 6,870 |
| 2018-09-14 | 6,560 | 6,840 | 6,390 | 6,810 | 224,900 | 6,810 |
| 2018-09-13 | 6,290 | 6,380 | 6,190 | 6,380 | 90,400 | 6,380 |
| 2018-09-12 | 6,570 | 6,570 | 6,300 | 6,330 | 79,500 | 6,330 |
| 2018-09-11 | 6,300 | 6,550 | 6,280 | 6,510 | 119,300 | 6,510 |
| 2018-09-10 | 6,200 | 6,440 | 6,200 | 6,270 | 65,900 | 6,270 |
| 2018-09-07 | 6,250 | 6,280 | 6,160 | 6,230 | 106,300 | 6,230 |
| 2018-09-06 | 6,260 | 6,420 | 6,180 | 6,350 | 82,700 | 6,350 |
| 2018-09-05 | 6,410 | 6,490 | 6,350 | 6,350 | 60,900 | 6,350 |
| 2018-09-04 | 6,480 | 6,540 | 6,400 | 6,410 | 38,700 | 6,410 |
| 2018-09-03 | 6,660 | 6,660 | 6,390 | 6,510 | 146,200 | 6,510 |
| 2018-08-31 | 6,600 | 6,680 | 6,520 | 6,640 | 94,300 | 6,640 |
| 2018-08-30 | 6,690 | 6,780 | 6,630 | 6,680 | 124,200 | 6,680 |
| 2018-08-29 | 6,680 | 6,690 | 6,540 | 6,640 | 89,300 | 6,640 |
| 2018-08-28 | 6,530 | 6,690 | 6,420 | 6,650 | 202,700 | 6,650 |
| 2018-08-27 | 6,490 | 6,500 | 6,320 | 6,390 | 88,400 | 6,390 |
| 2018-08-24 | 6,520 | 6,600 | 6,360 | 6,390 | 114,000 | 6,390 |
| 2018-08-23 | 6,250 | 6,510 | 6,140 | 6,480 | 132,600 | 6,480 |
| 2018-08-22 | 6,410 | 6,410 | 6,100 | 6,250 | 124,000 | 6,250 |
| 2018-08-21 | 6,420 | 6,520 | 6,340 | 6,400 | 85,100 | 6,400 |
| 2018-08-20 | 6,250 | 6,540 | 6,240 | 6,520 | 155,800 | 6,520 |
| 2018-08-17 | 6,160 | 6,210 | 6,060 | 6,120 | 134,300 | 6,120 |
| 2018-08-16 | 6,200 | 6,290 | 6,020 | 6,060 | 243,600 | 6,060 |
| 2018-08-15 | 6,780 | 6,780 | 6,110 | 6,290 | 350,800 | 6,290 |
| 2018-08-14 | 6,880 | 6,900 | 6,680 | 6,770 | 165,900 | 6,770 |
| 2018-08-13 | 6,770 | 6,960 | 6,560 | 6,750 | 256,000 | 6,750 |
| 2018-08-10 | 7,070 | 7,070 | 6,500 | 6,680 | 164,000 | 6,680 |
| 2018-08-09 | 6,920 | 7,100 | 6,900 | 7,010 | 132,000 | 7,010 |
| 2018-08-08 | 6,810 | 6,940 | 6,700 | 6,860 | 255,300 | 6,860 |
| 2018-08-07 | 7,200 | 7,290 | 6,480 | 7,050 | 460,500 | 7,050 |
| 2018-08-06 | 7,460 | 7,460 | 7,250 | 7,300 | 145,800 | 7,300 |
| 2018-08-03 | 7,540 | 7,610 | 7,500 | 7,500 | 65,300 | 7,500 |
| 2018-08-02 | 7,690 | 7,710 | 7,550 | 7,570 | 83,900 | 7,570 |
| 2018-08-01 | 7,500 | 7,730 | 7,460 | 7,730 | 152,200 | 7,730 |
| 2018-07-31 | 7,700 | 7,790 | 7,550 | 7,550 | 143,300 | 7,550 |
| 2018-07-30 | 7,680 | 7,790 | 7,580 | 7,760 | 216,600 | 7,760 |
| 2018-07-27 | 7,600 | 7,640 | 7,430 | 7,590 | 157,800 | 7,590 |
| 2018-07-26 | 7,630 | 7,820 | 7,580 | 7,580 | 354,900 | 7,580 |
| 2018-07-25 | 7,300 | 7,730 | 7,260 | 7,630 | 313,000 | 7,630 |
| 2018-07-24 | 7,490 | 7,490 | 7,270 | 7,320 | 207,800 | 7,320 |
| 2018-07-23 | 7,360 | 7,540 | 7,290 | 7,480 | 249,200 | 7,480 |
| 2018-07-20 | 7,210 | 7,470 | 7,170 | 7,440 | 334,500 | 7,440 |
| 2018-07-19 | 7,430 | 7,450 | 7,290 | 7,310 | 331,600 | 7,310 |
| 2018-07-18 | 7,360 | 7,510 | 7,240 | 7,400 | 379,800 | 7,400 |
| 2018-07-17 | 7,480 | 7,500 | 7,140 | 7,330 | 711,600 | 7,330 |
| 2018-07-13 | 8,000 | 8,100 | 7,490 | 7,640 | 1,170,300 | 7,640 |
| 2018-07-12 | 8,000 | 8,120 | 7,700 | 7,940 | 2,337,800 | 7,940 |
| 2018-07-11 | 7,400 | 7,880 | 7,270 | 7,850 | 3,623,500 | 7,850 |
| 2018-07-10 | 7,050 | 7,580 | 7,000 | 7,350 | 8,192,200 | 7,350 |
分割・併合履歴 ： なし
