メイコー(6787)の株価時系列情報
メイコー(6787)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2001/12/28 | 380 | 380 | 380 | 380 | 2,000 |
| 2001/12/27 | 385 | 385 | 360 | 380 | 11,000 |
| 2001/12/26 | 390 | 391 | 390 | 390 | 11,000 |
| 2001/12/25 | 390 | 400 | 390 | 390 | 8,000 |
| 2001/12/20 | 390 | 395 | 390 | 390 | 5,000 |
| 2001/12/19 | 395 | 395 | 385 | 390 | 16,000 |
| 2001/12/18 | 430 | 430 | 405 | 410 | 7,000 |
| 2001/12/17 | 450 | 450 | 450 | 450 | 2,000 |
| 2001/12/14 | 450 | 450 | 440 | 450 | 3,000 |
| 2001/12/13 | 460 | 460 | 440 | 450 | 5,000 |
| 2001/12/12 | 465 | 470 | 465 | 465 | 5,000 |
| 2001/12/11 | 465 | 470 | 465 | 465 | 6,000 |
| 2001/12/10 | 460 | 510 | 460 | 475 | 23,000 |
| 2001/12/07 | 440 | 445 | 440 | 445 | 2,000 |
| 2001/12/06 | 440 | 460 | 440 | 460 | 2,000 |
| 2001/12/05 | 475 | 475 | 470 | 470 | 5,000 |
| 2001/11/30 | 450 | 460 | 450 | 460 | 9,000 |
| 2001/11/29 | 460 | 470 | 460 | 460 | 6,000 |
| 2001/11/28 | 490 | 490 | 460 | 460 | 11,000 |
| 2001/11/27 | 495 | 505 | 495 | 495 | 11,000 |
| 2001/11/26 | 445 | 525 | 445 | 485 | 28,000 |
| 2001/11/22 | 440 | 445 | 440 | 445 | 5,000 |
| 2001/11/21 | 455 | 455 | 430 | 450 | 10,000 |
| 2001/11/20 | 451 | 470 | 450 | 455 | 5,000 |
| 2001/11/16 | 450 | 460 | 450 | 460 | 3,000 |
| 2001/11/13 | 455 | 475 | 455 | 475 | 3,000 |
| 2001/11/09 | 460 | 470 | 460 | 470 | 12,000 |
| 2001/11/07 | 480 | 480 | 460 | 465 | 7,000 |
| 2001/11/06 | 470 | 480 | 470 | 480 | 3,000 |
| 2001/11/05 | 485 | 490 | 480 | 480 | 8,000 |
| 2001/11/02 | 500 | 500 | 490 | 490 | 8,000 |
| 2001/11/01 | 500 | 510 | 495 | 500 | 9,000 |
| 2001/10/31 | 480 | 490 | 460 | 490 | 21,000 |
| 2001/10/30 | 470 | 475 | 440 | 475 | 12,000 |
| 2001/10/29 | 450 | 460 | 440 | 460 | 32,000 |
| 2001/10/26 | 470 | 500 | 450 | 450 | 49,000 |
| 2001/10/25 | 440 | 460 | 435 | 460 | 19,000 |
| 2001/10/24 | 450 | 450 | 450 | 450 | 2,000 |
| 2001/10/23 | 420 | 460 | 420 | 450 | 4,000 |
| 2001/10/19 | 450 | 450 | 440 | 440 | 2,000 |
| 2001/10/17 | 415 | 420 | 415 | 420 | 12,000 |
| 2001/10/16 | 440 | 440 | 435 | 435 | 7,000 |
| 2001/10/15 | 430 | 440 | 430 | 440 | 3,000 |
| 2001/10/12 | 470 | 470 | 450 | 450 | 8,000 |
| 2001/10/11 | 460 | 470 | 460 | 460 | 17,000 |
| 2001/10/10 | 460 | 460 | 450 | 450 | 3,000 |
| 2001/10/09 | 460 | 460 | 460 | 460 | 4,000 |
| 2001/10/05 | 460 | 470 | 450 | 460 | 24,000 |
| 2001/10/04 | 430 | 490 | 430 | 450 | 19,000 |
| 2001/10/03 | 430 | 430 | 425 | 425 | 5,000 |
| 2001/10/02 | 420 | 425 | 420 | 425 | 2,000 |
| 2001/10/01 | 410 | 410 | 410 | 410 | 3,000 |
| 2001/09/26 | 425 | 430 | 395 | 425 | 8,000 |
| 2001/09/25 | 460 | 460 | 420 | 425 | 5,000 |
| 2001/09/21 | 470 | 500 | 461 | 470 | 16,000 |
| 2001/09/20 | 420 | 565 | 420 | 500 | 19,000 |
| 2001/09/19 | 400 | 400 | 395 | 395 | 3,000 |
| 2001/09/18 | 400 | 405 | 380 | 385 | 43,000 |
| 2001/09/17 | 400 | 400 | 390 | 390 | 6,000 |
| 2001/09/14 | 405 | 410 | 395 | 410 | 14,000 |
| 2001/09/13 | 400 | 400 | 400 | 400 | 2,000 |
| 2001/09/12 | 405 | 405 | 405 | 405 | 1,000 |
| 2001/09/11 | 400 | 420 | 400 | 420 | 6,000 |
| 2001/09/10 | 435 | 440 | 395 | 395 | 12,000 |
| 2001/09/07 | 450 | 450 | 440 | 450 | 12,000 |
| 2001/09/06 | 460 | 460 | 440 | 460 | 9,000 |
| 2001/09/05 | 470 | 480 | 450 | 450 | 10,000 |
| 2001/09/04 | 520 | 520 | 465 | 480 | 16,000 |
| 2001/09/03 | 540 | 550 | 520 | 540 | 13,000 |
| 2001/08/31 | 560 | 560 | 530 | 550 | 5,000 |
| 2001/08/30 | 570 | 570 | 570 | 570 | 1,000 |
| 2001/08/27 | 570 | 580 | 560 | 570 | 6,000 |
| 2001/08/24 | 590 | 591 | 560 | 560 | 10,000 |
| 2001/08/23 | 600 | 600 | 595 | 600 | 7,000 |
| 2001/08/22 | 600 | 620 | 600 | 620 | 2,000 |
| 2001/08/20 | 620 | 620 | 600 | 600 | 8,000 |
| 2001/08/17 | 640 | 640 | 640 | 640 | 1,000 |
| 2001/08/15 | 600 | 610 | 600 | 610 | 5,000 |
| 2001/08/14 | 600 | 600 | 600 | 600 | 3,000 |
| 2001/08/13 | 590 | 600 | 590 | 600 | 3,000 |
| 2001/08/10 | 590 | 600 | 590 | 590 | 5,000 |
| 2001/08/09 | 610 | 610 | 590 | 600 | 8,000 |
| 2001/08/08 | 630 | 630 | 620 | 620 | 3,000 |
| 2001/08/07 | 630 | 630 | 610 | 630 | 15,000 |
| 2001/08/06 | 630 | 630 | 620 | 630 | 5,000 |
| 2001/08/03 | 630 | 660 | 630 | 630 | 58,000 |
| 2001/08/02 | 600 | 630 | 600 | 630 | 75,000 |
| 2001/08/01 | 600 | 620 | 590 | 595 | 21,000 |
| 2001/07/31 | 630 | 630 | 625 | 630 | 7,000 |
| 2001/07/30 | 660 | 660 | 650 | 650 | 6,000 |
| 2001/07/27 | 690 | 700 | 670 | 690 | 12,000 |
| 2001/07/26 | 700 | 700 | 700 | 700 | 1,000 |
| 2001/07/25 | 695 | 695 | 695 | 695 | 3,000 |
| 2001/07/24 | 695 | 695 | 680 | 680 | 12,000 |
| 2001/07/23 | 700 | 700 | 700 | 700 | 1,000 |
| 2001/07/19 | 700 | 700 | 700 | 700 | 4,000 |
| 2001/07/18 | 710 | 710 | 700 | 700 | 5,000 |
| 2001/07/17 | 700 | 710 | 700 | 705 | 8,000 |
| 2001/07/16 | 765 | 765 | 700 | 700 | 20,000 |
| 2001/07/13 | 770 | 790 | 770 | 770 | 8,000 |
| 2001/07/12 | 750 | 750 | 750 | 750 | 2,000 |
| 2001/07/11 | 750 | 760 | 750 | 750 | 13,000 |
| 2001/07/10 | 780 | 790 | 750 | 750 | 23,000 |
| 2001/07/09 | 820 | 820 | 770 | 775 | 30,000 |
| 2001/07/06 | 825 | 825 | 825 | 825 | 2,000 |
| 2001/07/05 | 870 | 870 | 810 | 820 | 23,000 |
| 2001/07/04 | 895 | 900 | 880 | 890 | 10,000 |
| 2001/07/03 | 900 | 910 | 890 | 900 | 16,000 |
| 2001/06/29 | 890 | 910 | 890 | 910 | 11,000 |
| 2001/06/28 | 920 | 920 | 900 | 915 | 5,000 |
| 2001/06/27 | 940 | 940 | 940 | 940 | 4,000 |
| 2001/06/26 | 950 | 950 | 950 | 950 | 2,000 |
| 2001/06/25 | 980 | 980 | 960 | 970 | 5,000 |
| 2001/06/22 | 970 | 980 | 960 | 970 | 12,000 |
| 2001/06/21 | 950 | 970 | 950 | 970 | 8,000 |
| 2001/06/19 | 915 | 940 | 915 | 940 | 8,000 |
| 2001/06/18 | 915 | 920 | 910 | 915 | 8,000 |
| 2001/06/15 | 950 | 950 | 895 | 910 | 27,000 |
| 2001/06/14 | 990 | 990 | 950 | 960 | 14,000 |
| 2001/06/13 | 990 | 990 | 990 | 990 | 12,000 |
| 2001/06/12 | 1,000 | 1,000 | 990 | 990 | 7,000 |
| 2001/06/11 | 1,030 | 1,050 | 1,020 | 1,020 | 14,000 |
| 2001/06/08 | 1,030 | 1,050 | 1,020 | 1,040 | 26,000 |
| 2001/06/07 | 1,000 | 1,020 | 1,000 | 1,020 | 12,000 |
| 2001/06/06 | 1,040 | 1,040 | 1,000 | 1,020 | 7,000 |
| 2001/06/05 | 1,080 | 1,080 | 1,020 | 1,020 | 11,000 |
| 2001/06/04 | 1,090 | 1,090 | 1,080 | 1,080 | 6,000 |
| 2001/06/01 | 1,120 | 1,120 | 1,080 | 1,090 | 10,000 |
| 2001/05/31 | 1,090 | 1,110 | 1,090 | 1,110 | 5,000 |
| 2001/05/30 | 1,110 | 1,110 | 1,080 | 1,080 | 4,000 |
| 2001/05/29 | 1,110 | 1,110 | 1,080 | 1,100 | 11,000 |
| 2001/05/28 | 1,130 | 1,130 | 1,110 | 1,120 | 9,000 |
| 2001/05/25 | 1,110 | 1,140 | 1,090 | 1,130 | 11,000 |
| 2001/05/24 | 1,080 | 1,100 | 1,050 | 1,100 | 24,000 |
| 2001/05/23 | 1,150 | 1,170 | 1,090 | 1,090 | 35,000 |
| 2001/05/22 | 1,120 | 1,140 | 1,120 | 1,130 | 15,000 |
| 2001/05/21 | 1,140 | 1,140 | 1,110 | 1,110 | 10,000 |
| 2001/05/18 | 1,150 | 1,150 | 1,130 | 1,140 | 17,000 |
| 2001/05/17 | 1,170 | 1,180 | 1,150 | 1,150 | 23,000 |
| 2001/05/16 | 1,230 | 1,230 | 1,160 | 1,160 | 21,000 |
| 2001/05/15 | 1,250 | 1,260 | 1,210 | 1,230 | 13,000 |
| 2001/05/14 | 1,270 | 1,270 | 1,260 | 1,260 | 6,000 |
| 2001/05/11 | 1,300 | 1,310 | 1,270 | 1,270 | 4,000 |
| 2001/05/10 | 1,300 | 1,320 | 1,260 | 1,310 | 23,000 |
| 2001/05/09 | 1,360 | 1,400 | 1,320 | 1,330 | 48,000 |
| 2001/05/08 | 1,250 | 1,380 | 1,240 | 1,330 | 124,000 |
| 2001/05/07 | 1,250 | 1,280 | 1,240 | 1,240 | 50,000 |
| 2001/05/02 | 1,120 | 1,200 | 1,110 | 1,200 | 69,000 |
| 2001/05/01 | 1,120 | 1,130 | 1,090 | 1,110 | 18,000 |
| 2001/04/27 | 1,140 | 1,140 | 1,100 | 1,120 | 19,000 |
| 2001/04/26 | 1,150 | 1,150 | 1,130 | 1,130 | 14,000 |
| 2001/04/25 | 1,140 | 1,140 | 1,130 | 1,130 | 12,000 |
| 2001/04/24 | 1,200 | 1,200 | 1,150 | 1,180 | 10,000 |
| 2001/04/23 | 1,210 | 1,230 | 1,210 | 1,220 | 10,000 |
| 2001/04/20 | 1,140 | 1,240 | 1,140 | 1,210 | 35,000 |
| 2001/04/19 | 1,120 | 1,150 | 1,120 | 1,130 | 32,000 |
| 2001/04/18 | 1,110 | 1,120 | 1,080 | 1,100 | 18,000 |
| 2001/04/17 | 1,140 | 1,140 | 1,100 | 1,110 | 20,000 |
| 2001/04/16 | 1,140 | 1,140 | 1,130 | 1,140 | 18,000 |
| 2001/04/13 | 1,160 | 1,180 | 1,130 | 1,140 | 35,000 |
| 2001/04/12 | 1,170 | 1,180 | 1,140 | 1,170 | 17,000 |
| 2001/04/11 | 1,150 | 1,160 | 1,150 | 1,150 | 13,000 |
| 2001/04/10 | 1,130 | 1,150 | 1,130 | 1,130 | 5,000 |
| 2001/04/09 | 1,210 | 1,210 | 1,150 | 1,150 | 8,000 |
| 2001/04/06 | 1,250 | 1,310 | 1,190 | 1,190 | 35,000 |
| 2001/04/05 | 1,190 | 1,230 | 1,190 | 1,220 | 41,000 |
| 2001/04/04 | 1,190 | 1,190 | 1,180 | 1,180 | 22,000 |
| 2001/04/03 | 1,200 | 1,220 | 1,180 | 1,190 | 21,000 |
| 2001/04/02 | 1,200 | 1,220 | 1,200 | 1,210 | 14,000 |
| 2001/03/30 | 1,240 | 1,250 | 1,240 | 1,250 | 5,000 |
| 2001/03/29 | 1,330 | 1,400 | 1,300 | 1,300 | 36,000 |
| 2001/03/28 | 1,400 | 1,420 | 1,300 | 1,330 | 29,000 |
| 2001/03/27 | 1,380 | 1,400 | 1,360 | 1,400 | 21,000 |
| 2001/03/26 | 1,350 | 1,400 | 1,300 | 1,400 | 77,000 |
| 2001/03/23 | 1,200 | 1,300 | 1,200 | 1,300 | 39,000 |
| 2001/03/22 | 1,220 | 1,250 | 1,130 | 1,150 | 35,000 |
| 2001/03/21 | 1,230 | 1,250 | 1,190 | 1,250 | 21,000 |
| 2001/03/19 | 1,280 | 1,320 | 1,250 | 1,250 | 29,000 |
| 2001/03/16 | 1,170 | 1,310 | 1,170 | 1,310 | 31,000 |
| 2001/03/15 | 1,160 | 1,160 | 1,080 | 1,150 | 25,000 |
| 2001/03/14 | 1,170 | 1,200 | 1,170 | 1,180 | 13,000 |
| 2001/03/13 | 1,180 | 1,200 | 1,090 | 1,150 | 38,000 |
| 2001/03/12 | 1,240 | 1,240 | 1,190 | 1,200 | 28,000 |
| 2001/03/09 | 1,310 | 1,340 | 1,230 | 1,280 | 39,000 |
| 2001/03/08 | 1,450 | 1,450 | 1,320 | 1,320 | 20,000 |
| 2001/03/07 | 1,480 | 1,520 | 1,410 | 1,450 | 71,000 |
| 2001/03/06 | 1,320 | 1,420 | 1,310 | 1,410 | 70,000 |
| 2001/03/05 | 1,250 | 1,310 | 1,250 | 1,310 | 39,000 |
| 2001/03/02 | 1,270 | 1,300 | 1,200 | 1,250 | 59,000 |
| 2001/03/01 | 1,350 | 1,370 | 1,270 | 1,300 | 51,000 |
| 2001/02/28 | 1,510 | 1,510 | 1,390 | 1,410 | 54,000 |
| 2001/02/27 | 1,600 | 1,620 | 1,530 | 1,530 | 45,000 |
| 2001/02/26 | 1,640 | 1,690 | 1,600 | 1,600 | 48,000 |
| 2001/02/23 | 1,660 | 1,680 | 1,610 | 1,650 | 29,000 |
| 2001/02/22 | 1,540 | 1,680 | 1,500 | 1,630 | 111,000 |
| 2001/02/21 | 1,620 | 1,640 | 1,550 | 1,580 | 79,000 |
| 2001/02/20 | 1,650 | 1,680 | 1,620 | 1,640 | 71,000 |
| 2001/02/19 | 1,700 | 1,730 | 1,640 | 1,690 | 83,000 |
| 2001/02/16 | 1,820 | 1,830 | 1,700 | 1,750 | 144,000 |
| 2001/02/15 | 1,700 | 1,860 | 1,680 | 1,800 | 306,000 |
| 2001/02/14 | 1,780 | 1,820 | 1,700 | 1,710 | 106,000 |
| 2001/02/13 | 1,760 | 1,880 | 1,700 | 1,790 | 296,000 |
| 2001/02/09 | 1,750 | 1,810 | 1,700 | 1,790 | 209,000 |
| 2001/02/08 | 1,790 | 1,790 | 1,560 | 1,790 | 209,000 |
| 2001/02/07 | 1,800 | 1,900 | 1,750 | 1,770 | 340,000 |
| 2001/02/06 | 1,640 | 1,830 | 1,570 | 1,780 | 421,000 |
| 2001/02/05 | 1,710 | 1,710 | 1,630 | 1,650 | 124,000 |
| 2001/02/02 | 1,720 | 1,820 | 1,680 | 1,700 | 634,000 |
| 2001/02/01 | 1,560 | 1,760 | 1,490 | 1,720 | 734,000 |
| 2001/01/31 | 1,410 | 1,620 | 1,410 | 1,560 | 734,000 |
| 2001/01/30 | 1,420 | 1,470 | 1,390 | 1,420 | 169,000 |
| 2001/01/29 | 1,430 | 1,520 | 1,380 | 1,430 | 337,000 |
| 2001/01/26 | 1,490 | 1,520 | 1,350 | 1,410 | 303,000 |
| 2001/01/25 | 1,260 | 1,510 | 1,250 | 1,500 | 1,144,000 |
| 2001/01/24 | 1,180 | 1,250 | 1,150 | 1,240 | 241,000 |
| 2001/01/23 | 1,130 | 1,210 | 1,120 | 1,150 | 109,000 |
| 2001/01/22 | 1,120 | 1,210 | 1,070 | 1,150 | 187,000 |
| 2001/01/19 | 1,070 | 1,120 | 1,000 | 1,100 | 138,000 |
| 2001/01/18 | 1,070 | 1,180 | 1,030 | 1,040 | 162,000 |
| 2001/01/17 | 855 | 1,070 | 850 | 1,040 | 119,000 |
| 2001/01/16 | 910 | 910 | 840 | 840 | 69,000 |
| 2001/01/15 | 855 | 910 | 850 | 910 | 20,000 |
| 2001/01/12 | 850 | 880 | 850 | 850 | 26,000 |
| 2001/01/11 | 850 | 860 | 820 | 840 | 19,000 |
| 2001/01/10 | 899 | 900 | 860 | 875 | 47,000 |
| 2001/01/09 | 900 | 900 | 850 | 885 | 32,000 |
| 2001/01/05 | 940 | 940 | 910 | 920 | 21,000 |
| 2001/01/04 | 960 | 990 | 960 | 960 | 30,000 |