日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/27 520 520 510 510 13,000
2002/12/26 460 495 460 495 15,000
2002/12/25 450 460 435 450 5,000
2002/12/24 440 440 435 435 4,000
2002/12/20 430 440 425 440 8,000
2002/12/19 415 435 415 430 10,000
2002/12/18 460 460 410 425 17,000
2002/12/17 455 458 450 458 12,000
2002/12/16 455 455 450 450 3,000
2002/12/13 480 480 480 480 1,000
2002/12/11 480 480 470 480 7,000
2002/12/10 475 480 475 480 6,000
2002/12/09 500 505 475 490 16,000
2002/12/06 480 485 475 485 9,000
2002/12/05 480 495 480 495 9,000
2002/12/04 530 530 480 500 18,000
2002/12/03 480 535 480 535 11,000
2002/12/02 410 480 410 470 28,000
2002/11/29 390 400 385 400 6,000
2002/11/28 370 390 370 390 4,000
2002/11/27 370 370 370 370 1,000
2002/11/26 395 400 390 390 6,000
2002/11/25 395 405 395 400 21,000
2002/11/22 385 385 375 385 6,000
2002/11/21 350 365 340 365 11,000
2002/11/20 320 345 300 340 12,000
2002/11/19 370 370 340 345 15,000
2002/11/18 400 400 395 395 3,000
2002/11/15 430 430 410 410 10,000
2002/11/14 460 460 430 430 6,000
2002/11/12 480 480 455 455 3,000
2002/11/07 480 480 475 475 5,000
2002/11/06 480 480 478 480 2,000
2002/11/05 480 480 480 480 2,000
2002/11/01 520 520 490 490 11,000
2002/10/31 550 550 545 545 4,000
2002/10/30 550 555 540 550 19,000
2002/10/25 530 545 530 545 3,000
2002/10/24 540 545 540 540 2,000
2002/10/23 530 530 530 530 1,000
2002/10/22 525 525 525 525 1,000
2002/10/18 545 545 540 540 2,000
2002/10/17 485 530 485 530 9,000
2002/10/15 480 480 480 480 11,000
2002/10/11 475 475 470 470 7,000
2002/10/10 470 475 470 470 4,000
2002/10/08 485 485 460 460 14,000
2002/10/07 490 495 475 480 11,000
2002/10/04 490 490 485 490 7,000
2002/10/03 485 490 480 485 14,000
2002/10/02 485 485 485 485 3,000
2002/10/01 480 490 475 475 5,000
2002/09/30 495 495 485 485 9,000
2002/09/27 485 485 485 485 15,000
2002/09/26 485 485 485 485 2,000
2002/09/25 475 475 475 475 2,000
2002/09/24 495 495 465 495 18,000
2002/09/20 495 495 495 495 7,000
2002/09/19 495 500 490 500 6,000
2002/09/18 490 490 485 490 6,000
2002/09/17 490 495 480 495 6,000
2002/09/13 480 480 480 480 1,000
2002/09/12 480 480 460 460 10,000
2002/09/11 470 470 470 470 2,000
2002/09/10 475 480 470 470 7,000
2002/09/09 480 480 480 480 1,000
2002/09/06 480 480 480 480 2,000
2002/09/05 450 490 450 490 11,000
2002/09/04 505 505 465 465 10,000
2002/08/30 510 510 505 505 3,000
2002/08/29 520 520 520 520 7,000
2002/08/28 535 535 520 520 8,000
2002/08/27 560 560 540 550 5,000
2002/08/26 560 570 560 570 13,000
2002/08/23 530 560 530 550 8,000
2002/08/22 525 525 525 525 2,000
2002/08/21 521 521 521 521 2,000
2002/08/20 515 515 515 515 1,000
2002/08/19 520 520 520 520 2,000
2002/08/16 530 530 530 530 5,000
2002/08/15 530 530 530 530 3,000
2002/08/14 535 535 515 515 11,000
2002/08/13 570 570 550 550 2,000
2002/08/12 560 560 560 560 8,000
2002/08/09 550 550 545 550 16,000
2002/08/08 565 565 565 565 2,000
2002/08/05 575 575 570 570 10,000
2002/08/02 575 575 575 575 2,000
2002/08/01 581 581 580 580 4,000
2002/07/31 590 595 585 585 13,000
2002/07/30 580 580 570 580 14,000
2002/07/29 605 610 590 600 18,000
2002/07/26 590 600 585 600 17,000
2002/07/25 560 590 560 585 11,000
2002/07/24 545 550 545 550 3,000
2002/07/23 540 545 530 545 9,000
2002/07/22 540 540 535 540 13,000
2002/07/19 592 592 565 580 21,000
2002/07/18 580 595 580 590 45,000
2002/07/17 590 595 590 590 41,000
2002/07/16 600 600 595 595 58,000
2002/07/15 600 600 590 595 13,000
2002/07/12 610 610 590 600 38,000
2002/07/11 595 605 595 600 44,000
2002/07/10 605 605 590 600 12,000
2002/07/09 625 625 610 615 26,000
2002/07/08 600 630 595 620 22,000
2002/07/05 600 630 590 610 34,000
2002/07/04 580 590 570 590 147,000
2002/07/03 610 610 575 580 18,000
2002/07/02 640 640 610 620 29,000
2002/07/01 640 640 630 635 15,000
2002/06/28 630 640 625 625 17,000
2002/06/27 640 650 620 630 43,000
2002/06/26 650 655 610 630 47,000
2002/06/25 605 650 600 640 169,000
2002/06/24 620 620 585 600 41,000
2002/06/21 575 600 570 580 29,000
2002/06/20 560 570 550 570 14,000
2002/06/19 600 600 580 580 54,000
2002/06/18 540 595 540 595 33,000
2002/06/17 555 555 510 540 17,000
2002/06/14 570 575 550 560 28,000
2002/06/13 560 575 530 570 24,000
2002/06/12 565 565 550 560 16,000
2002/06/11 600 600 565 575 33,000
2002/06/10 630 680 595 600 214,000
2002/06/07 510 630 505 625 320,000
2002/06/06 450 499 450 499 84,000
2002/06/05 445 455 440 450 29,000
2002/06/04 460 460 440 445 24,000
2002/06/03 475 475 470 475 2,000
2002/05/31 460 490 450 470 18,000
2002/05/30 480 480 450 450 45,000
2002/05/29 490 490 470 480 35,000
2002/05/28 480 500 480 500 39,000
2002/05/27 500 500 480 490 36,000
2002/05/24 520 560 500 515 83,000
2002/05/23 470 485 470 480 9,000
2002/05/22 480 490 470 480 11,000
2002/05/21 480 495 470 480 24,000
2002/05/17 455 455 455 455 1,000
2002/05/16 435 440 435 440 3,000
2002/05/15 450 450 425 435 12,000
2002/05/14 485 485 430 430 23,000
2002/05/13 470 475 460 475 3,000
2002/05/10 490 490 485 490 11,000
2002/05/07 500 500 495 495 6,000
2002/05/02 485 490 485 490 2,000
2002/05/01 500 500 490 490 3,000
2002/04/30 500 505 500 505 6,000
2002/04/26 510 515 510 510 8,000
2002/04/25 490 555 490 540 17,000
2002/04/24 505 515 495 495 8,000
2002/04/23 515 520 510 515 11,000
2002/04/22 555 555 505 510 22,000
2002/04/19 500 550 500 540 29,000
2002/04/18 480 500 477 490 14,000
2002/04/17 470 480 470 470 10,000
2002/04/16 460 461 450 461 25,000
2002/04/15 500 510 490 490 14,000
2002/04/12 450 500 450 490 34,000
2002/04/11 440 445 440 440 12,000
2002/04/10 440 440 440 440 17,000
2002/04/09 431 440 430 440 6,000
2002/04/08 440 440 430 430 7,000
2002/04/05 440 440 440 440 3,000
2002/04/04 460 460 450 450 13,000
2002/04/03 455 460 455 455 3,000
2002/04/02 420 460 420 450 21,000
2002/04/01 450 450 440 440 4,000
2002/03/29 440 460 440 450 5,000
2002/03/28 455 455 450 450 3,000
2002/03/27 460 470 460 470 2,000
2002/03/25 480 490 460 470 19,000
2002/03/20 510 510 480 480 20,000
2002/03/19 525 525 510 520 6,000
2002/03/18 460 550 460 540 27,000
2002/03/15 460 495 460 480 8,000
2002/03/14 460 460 440 460 12,000
2002/03/13 530 530 465 470 26,000
2002/03/12 580 580 545 550 16,000
2002/03/11 550 630 550 580 51,000
2002/03/08 480 535 450 530 52,000
2002/03/07 385 465 385 460 30,000
2002/03/06 380 385 375 385 14,000
2002/03/05 375 380 375 375 4,000
2002/03/04 320 330 320 330 6,000
2002/03/01 315 320 310 310 19,000
2002/02/28 325 330 315 320 25,000
2002/02/27 315 320 315 320 5,000
2002/02/26 320 320 315 315 5,000
2002/02/25 305 340 305 310 15,000
2002/02/22 310 330 300 300 18,000
2002/02/21 270 315 270 315 28,000
2002/02/20 330 330 330 330 1,000
2002/02/19 330 330 315 325 4,000
2002/02/18 325 325 325 325 1,000
2002/02/15 325 325 305 320 14,000
2002/02/14 335 335 310 333 17,000
2002/02/12 325 330 315 320 14,000
2002/02/08 340 340 325 330 5,000
2002/02/07 340 350 310 325 26,000
2002/02/06 360 365 360 360 4,000
2002/02/05 370 370 370 370 6,000
2002/02/04 370 370 355 370 2,000
2002/02/01 385 385 370 375 9,000
2002/01/31 390 390 385 390 3,000
2002/01/30 385 385 385 385 1,000
2002/01/29 400 400 390 390 3,000
2002/01/28 380 380 380 380 1,000
2002/01/25 370 375 360 375 26,000
2002/01/24 375 375 375 375 13,000
2002/01/22 375 380 370 375 18,000
2002/01/21 370 375 355 375 8,000
2002/01/18 375 375 355 360 15,000
2002/01/17 395 395 375 375 23,000
2002/01/11 400 400 400 400 2,000
2002/01/10 400 400 400 400 6,000
2002/01/09 420 420 400 400 20,000
2002/01/08 420 420 420 420 1,000
2002/01/07 415 415 415 415 2,000
2002/01/04 390 400 390 400 3,000

このページの先頭へ