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 |
|---|---|---|---|---|---|
| 2003/12/30 | 3,350 | 3,350 | 3,280 | 3,350 | 8,000 |
| 2003/12/29 | 3,390 | 3,390 | 3,350 | 3,350 | 7,000 |
| 2003/12/26 | 3,330 | 3,390 | 3,330 | 3,380 | 11,000 |
| 2003/12/25 | 3,350 | 3,390 | 3,300 | 3,350 | 23,000 |
| 2003/12/24 | 3,400 | 3,410 | 3,300 | 3,390 | 18,000 |
| 2003/12/22 | 3,300 | 3,400 | 3,300 | 3,400 | 9,000 |
| 2003/12/19 | 3,530 | 3,550 | 3,460 | 3,470 | 19,000 |
| 2003/12/18 | 3,400 | 3,500 | 3,400 | 3,460 | 36,000 |
| 2003/12/17 | 3,220 | 3,450 | 3,220 | 3,400 | 52,000 |
| 2003/12/16 | 3,090 | 3,150 | 3,090 | 3,150 | 10,000 |
| 2003/12/15 | 2,990 | 3,160 | 2,990 | 3,000 | 13,000 |
| 2003/12/12 | 2,890 | 2,900 | 2,890 | 2,900 | 2,000 |
| 2003/12/11 | 2,870 | 2,890 | 2,850 | 2,880 | 27,000 |
| 2003/12/10 | 2,860 | 2,900 | 2,820 | 2,890 | 14,000 |
| 2003/12/09 | 2,860 | 2,860 | 2,860 | 2,860 | 2,000 |
| 2003/12/08 | 2,960 | 3,000 | 2,900 | 2,960 | 19,000 |
| 2003/12/05 | 2,910 | 3,000 | 2,910 | 3,000 | 35,000 |
| 2003/12/04 | 3,050 | 3,050 | 2,900 | 2,920 | 5,000 |
| 2003/12/02 | 3,100 | 3,140 | 3,080 | 3,100 | 27,000 |
| 2003/12/01 | 3,100 | 3,150 | 3,040 | 3,100 | 27,000 |
| 2003/11/28 | 3,230 | 3,230 | 3,100 | 3,120 | 25,000 |
| 2003/11/27 | 3,030 | 3,230 | 3,030 | 3,200 | 18,000 |
| 2003/11/26 | 3,050 | 3,100 | 2,980 | 3,000 | 15,000 |
| 2003/11/25 | 2,990 | 3,100 | 2,700 | 3,050 | 39,000 |
| 2003/11/21 | 3,500 | 3,520 | 3,000 | 3,000 | 54,000 |
| 2003/11/20 | 3,200 | 3,450 | 3,200 | 3,450 | 38,000 |
| 2003/11/19 | 3,080 | 3,200 | 3,070 | 3,180 | 26,000 |
| 2003/11/18 | 3,010 | 3,100 | 3,000 | 3,100 | 18,000 |
| 2003/11/17 | 3,350 | 3,350 | 3,200 | 3,200 | 16,000 |
| 2003/11/14 | 3,400 | 3,540 | 3,400 | 3,480 | 9,000 |
| 2003/11/13 | 3,460 | 3,600 | 3,450 | 3,460 | 25,000 |
| 2003/11/12 | 3,400 | 3,450 | 3,220 | 3,450 | 86,000 |
| 2003/11/11 | 3,610 | 3,660 | 3,400 | 3,450 | 69,000 |
| 2003/11/10 | 3,730 | 3,740 | 3,650 | 3,670 | 22,000 |
| 2003/11/07 | 3,600 | 3,750 | 3,600 | 3,730 | 38,000 |
| 2003/11/06 | 3,690 | 3,710 | 3,550 | 3,550 | 73,000 |
| 2003/11/05 | 3,580 | 3,810 | 3,580 | 3,700 | 137,000 |
| 2003/11/04 | 3,450 | 3,580 | 3,400 | 3,580 | 67,000 |
| 2003/10/31 | 3,400 | 3,580 | 3,400 | 3,450 | 84,000 |
| 2003/10/30 | 3,400 | 3,400 | 3,330 | 3,400 | 45,000 |
| 2003/10/29 | 3,310 | 3,400 | 3,300 | 3,360 | 81,000 |
| 2003/10/28 | 3,010 | 3,310 | 3,010 | 3,290 | 126,000 |
| 2003/10/27 | 3,100 | 3,110 | 2,980 | 3,000 | 16,000 |
| 2003/10/24 | 2,920 | 3,200 | 2,920 | 3,100 | 24,000 |
| 2003/10/23 | 3,000 | 3,000 | 2,820 | 2,850 | 13,000 |
| 2003/10/22 | 3,100 | 3,120 | 3,020 | 3,020 | 15,000 |
| 2003/10/21 | 3,380 | 3,400 | 3,120 | 3,250 | 50,000 |
| 2003/10/20 | 3,210 | 3,490 | 3,130 | 3,380 | 99,000 |
| 2003/10/17 | 2,990 | 3,200 | 2,990 | 3,200 | 196,000 |
| 2003/10/16 | 2,900 | 2,900 | 2,830 | 2,850 | 24,000 |
| 2003/10/15 | 2,630 | 2,950 | 2,630 | 2,930 | 66,000 |
| 2003/10/14 | 2,570 | 2,630 | 2,510 | 2,630 | 23,000 |
| 2003/10/10 | 2,550 | 2,600 | 2,550 | 2,580 | 27,000 |
| 2003/10/09 | 2,600 | 2,630 | 2,550 | 2,560 | 24,000 |
| 2003/10/08 | 2,770 | 2,780 | 2,600 | 2,650 | 27,000 |
| 2003/10/07 | 2,800 | 2,920 | 2,790 | 2,820 | 41,000 |
| 2003/10/06 | 2,800 | 2,950 | 2,630 | 2,870 | 82,000 |
| 2003/10/03 | 2,890 | 2,900 | 2,650 | 2,890 | 62,000 |
| 2003/10/02 | 2,790 | 2,980 | 2,750 | 2,900 | 196,000 |
| 2003/10/01 | 2,160 | 2,750 | 2,130 | 2,650 | 199,000 |
| 2003/09/30 | 2,100 | 2,190 | 2,060 | 2,140 | 62,000 |
| 2003/09/29 | 2,310 | 2,330 | 2,150 | 2,150 | 86,000 |
| 2003/09/26 | 2,990 | 3,000 | 2,000 | 2,250 | 240,000 |
| 2003/09/25 | 1,320 | 1,400 | 1,300 | 1,400 | 29,000 |
| 2003/09/24 | 1,370 | 1,370 | 1,330 | 1,350 | 33,000 |
| 2003/09/22 | 1,430 | 1,430 | 1,380 | 1,390 | 22,000 |
| 2003/09/19 | 1,420 | 1,430 | 1,420 | 1,430 | 7,000 |
| 2003/09/18 | 1,410 | 1,500 | 1,400 | 1,430 | 4,000 |
| 2003/09/17 | 1,450 | 1,450 | 1,430 | 1,430 | 2,000 |
| 2003/09/16 | 1,540 | 1,550 | 1,500 | 1,500 | 5,000 |
| 2003/09/12 | 1,540 | 1,560 | 1,540 | 1,560 | 4,000 |
| 2003/09/11 | 1,520 | 1,520 | 1,510 | 1,520 | 4,000 |
| 2003/09/10 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 2003/09/09 | 1,500 | 1,510 | 1,480 | 1,480 | 12,000 |
| 2003/09/08 | 1,480 | 1,500 | 1,480 | 1,500 | 18,000 |
| 2003/09/05 | 1,400 | 1,490 | 1,400 | 1,480 | 19,000 |
| 2003/09/04 | 1,410 | 1,420 | 1,400 | 1,400 | 25,000 |
| 2003/09/03 | 1,410 | 1,410 | 1,390 | 1,400 | 22,000 |
| 2003/09/02 | 1,440 | 1,450 | 1,420 | 1,420 | 11,000 |
| 2003/09/01 | 1,450 | 1,480 | 1,420 | 1,420 | 14,000 |
| 2003/08/29 | 1,460 | 1,460 | 1,450 | 1,460 | 11,000 |
| 2003/08/28 | 1,460 | 1,490 | 1,420 | 1,420 | 21,000 |
| 2003/08/27 | 1,410 | 1,470 | 1,410 | 1,470 | 22,000 |
| 2003/08/26 | 1,400 | 1,410 | 1,400 | 1,410 | 9,000 |
| 2003/08/25 | 1,400 | 1,440 | 1,400 | 1,400 | 31,000 |
| 2003/08/22 | 1,270 | 1,380 | 1,270 | 1,370 | 35,000 |
| 2003/08/21 | 1,300 | 1,300 | 1,260 | 1,270 | 18,000 |
| 2003/08/20 | 1,230 | 1,350 | 1,230 | 1,290 | 55,000 |
| 2003/08/19 | 1,160 | 1,250 | 1,160 | 1,250 | 14,000 |
| 2003/08/18 | 1,180 | 1,190 | 1,170 | 1,170 | 4,000 |
| 2003/08/15 | 1,130 | 1,160 | 1,130 | 1,160 | 16,000 |
| 2003/08/14 | 1,060 | 1,110 | 1,060 | 1,100 | 13,000 |
| 2003/08/13 | 1,060 | 1,080 | 1,050 | 1,070 | 9,000 |
| 2003/08/12 | 1,030 | 1,050 | 1,030 | 1,040 | 26,000 |
| 2003/08/11 | 1,010 | 1,060 | 1,010 | 1,030 | 7,000 |
| 2003/08/08 | 1,020 | 1,030 | 1,020 | 1,030 | 2,000 |
| 2003/08/07 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 |
| 2003/08/06 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 2003/08/05 | 1,070 | 1,070 | 1,060 | 1,070 | 4,000 |
| 2003/08/04 | 1,100 | 1,100 | 1,070 | 1,070 | 4,000 |
| 2003/08/01 | 1,100 | 1,110 | 1,100 | 1,100 | 7,000 |
| 2003/07/31 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2003/07/30 | 1,100 | 1,100 | 1,090 | 1,100 | 9,000 |
| 2003/07/29 | 1,070 | 1,140 | 1,070 | 1,100 | 13,000 |
| 2003/07/28 | 1,010 | 1,060 | 1,010 | 1,060 | 28,000 |
| 2003/07/25 | 1,010 | 1,020 | 1,000 | 1,010 | 16,000 |
| 2003/07/24 | 975 | 1,010 | 975 | 1,000 | 25,000 |
| 2003/07/23 | 965 | 980 | 965 | 970 | 10,000 |
| 2003/07/22 | 990 | 991 | 960 | 970 | 15,000 |
| 2003/07/18 | 981 | 990 | 980 | 990 | 7,000 |
| 2003/07/17 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 |
| 2003/07/16 | 990 | 1,000 | 990 | 1,000 | 4,000 |
| 2003/07/14 | 1,060 | 1,070 | 1,040 | 1,050 | 5,000 |
| 2003/07/11 | 1,130 | 1,130 | 1,060 | 1,060 | 10,000 |
| 2003/07/10 | 1,140 | 1,140 | 1,120 | 1,140 | 23,000 |
| 2003/07/08 | 1,120 | 1,150 | 1,100 | 1,130 | 7,000 |
| 2003/07/07 | 1,130 | 1,140 | 1,120 | 1,120 | 21,000 |
| 2003/07/04 | 1,120 | 1,130 | 1,110 | 1,120 | 10,000 |
| 2003/07/03 | 1,150 | 1,160 | 1,110 | 1,110 | 13,000 |
| 2003/07/02 | 1,050 | 1,140 | 1,050 | 1,140 | 17,000 |
| 2003/07/01 | 1,070 | 1,080 | 1,050 | 1,050 | 40,000 |
| 2003/06/30 | 1,000 | 1,050 | 990 | 1,050 | 8,000 |
| 2003/06/27 | 1,030 | 1,030 | 1,000 | 1,000 | 19,000 |
| 2003/06/26 | 1,020 | 1,020 | 1,000 | 1,010 | 7,000 |
| 2003/06/25 | 1,000 | 1,010 | 991 | 1,000 | 15,000 |
| 2003/06/24 | 1,000 | 1,020 | 1,000 | 1,010 | 16,000 |
| 2003/06/23 | 990 | 1,010 | 990 | 999 | 48,000 |
| 2003/06/20 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 |
| 2003/06/19 | 987 | 1,000 | 987 | 1,000 | 4,000 |
| 2003/06/18 | 1,000 | 1,000 | 985 | 990 | 25,000 |
| 2003/06/17 | 1,000 | 1,030 | 1,000 | 1,010 | 16,000 |
| 2003/06/16 | 995 | 1,000 | 995 | 1,000 | 4,000 |
| 2003/06/13 | 990 | 1,000 | 980 | 1,000 | 33,000 |
| 2003/06/12 | 1,050 | 1,060 | 970 | 1,000 | 18,000 |
| 2003/06/11 | 1,060 | 1,080 | 1,060 | 1,060 | 4,000 |
| 2003/06/10 | 1,050 | 1,080 | 1,050 | 1,060 | 11,000 |
| 2003/06/09 | 980 | 1,030 | 975 | 1,030 | 30,000 |
| 2003/06/06 | 985 | 990 | 970 | 975 | 19,000 |
| 2003/06/05 | 985 | 985 | 975 | 985 | 49,000 |
| 2003/06/04 | 980 | 995 | 975 | 988 | 74,000 |
| 2003/06/03 | 955 | 990 | 950 | 985 | 64,000 |
| 2003/06/02 | 910 | 960 | 910 | 950 | 47,000 |
| 2003/05/30 | 849 | 910 | 849 | 900 | 82,000 |
| 2003/05/29 | 796 | 865 | 796 | 850 | 121,000 |
| 2003/05/28 | 725 | 770 | 725 | 770 | 53,000 |
| 2003/05/27 | 726 | 731 | 725 | 725 | 11,000 |
| 2003/05/26 | 725 | 745 | 725 | 725 | 32,000 |
| 2003/05/23 | 670 | 725 | 660 | 710 | 30,000 |
| 2003/05/22 | 640 | 655 | 630 | 655 | 18,000 |
| 2003/05/21 | 650 | 650 | 640 | 640 | 3,000 |
| 2003/05/20 | 660 | 660 | 660 | 660 | 1,000 |
| 2003/05/15 | 665 | 665 | 665 | 665 | 1,000 |
| 2003/05/14 | 670 | 673 | 665 | 672 | 17,000 |
| 2003/05/13 | 695 | 695 | 670 | 670 | 7,000 |
| 2003/05/12 | 695 | 695 | 685 | 690 | 6,000 |
| 2003/05/09 | 660 | 675 | 650 | 670 | 7,000 |
| 2003/05/08 | 710 | 710 | 650 | 650 | 8,000 |
| 2003/05/07 | 680 | 700 | 680 | 700 | 5,000 |
| 2003/05/06 | 650 | 665 | 650 | 665 | 3,000 |
| 2003/05/01 | 660 | 670 | 660 | 670 | 3,000 |
| 2003/04/30 | 640 | 650 | 640 | 650 | 4,000 |
| 2003/04/28 | 680 | 680 | 640 | 640 | 16,000 |
| 2003/04/25 | 725 | 725 | 695 | 705 | 23,000 |
| 2003/04/24 | 770 | 790 | 750 | 750 | 15,000 |
| 2003/04/23 | 725 | 780 | 725 | 780 | 71,000 |
| 2003/04/22 | 700 | 750 | 690 | 740 | 34,000 |
| 2003/04/21 | 700 | 700 | 690 | 690 | 12,000 |
| 2003/04/18 | 685 | 690 | 680 | 690 | 5,000 |
| 2003/04/17 | 670 | 670 | 670 | 670 | 3,000 |
| 2003/04/16 | 630 | 650 | 630 | 650 | 19,000 |
| 2003/04/15 | 630 | 630 | 630 | 630 | 1,000 |
| 2003/04/14 | 640 | 640 | 620 | 620 | 5,000 |
| 2003/04/11 | 640 | 640 | 620 | 640 | 4,000 |
| 2003/04/10 | 660 | 660 | 630 | 630 | 6,000 |
| 2003/04/09 | 680 | 680 | 680 | 680 | 2,000 |
| 2003/04/08 | 710 | 720 | 660 | 720 | 56,000 |
| 2003/04/07 | 682 | 710 | 682 | 710 | 32,000 |
| 2003/04/04 | 630 | 670 | 625 | 670 | 12,000 |
| 2003/04/03 | 630 | 630 | 620 | 625 | 8,000 |
| 2003/04/02 | 615 | 615 | 615 | 615 | 10,000 |
| 2003/04/01 | 600 | 615 | 600 | 615 | 17,000 |
| 2003/03/28 | 600 | 605 | 580 | 590 | 6,000 |
| 2003/03/27 | 590 | 590 | 590 | 590 | 3,000 |
| 2003/03/26 | 600 | 610 | 600 | 600 | 7,000 |
| 2003/03/25 | 600 | 610 | 600 | 600 | 5,000 |
| 2003/03/24 | 610 | 610 | 610 | 610 | 2,000 |
| 2003/03/20 | 605 | 610 | 605 | 605 | 9,000 |
| 2003/03/19 | 600 | 605 | 590 | 595 | 17,000 |
| 2003/03/18 | 600 | 600 | 600 | 600 | 2,000 |
| 2003/03/17 | 680 | 680 | 570 | 600 | 19,000 |
| 2003/03/14 | 595 | 675 | 595 | 675 | 13,000 |
| 2003/03/13 | 575 | 580 | 575 | 580 | 7,000 |
| 2003/03/12 | 560 | 560 | 560 | 560 | 2,000 |
| 2003/03/11 | 570 | 570 | 560 | 560 | 7,000 |
| 2003/03/10 | 560 | 570 | 560 | 560 | 8,000 |
| 2003/03/07 | 560 | 560 | 560 | 560 | 1,000 |
| 2003/03/06 | 570 | 575 | 565 | 570 | 12,000 |
| 2003/03/05 | 565 | 575 | 565 | 565 | 23,000 |
| 2003/03/04 | 565 | 565 | 565 | 565 | 3,000 |
| 2003/03/03 | 555 | 555 | 550 | 550 | 3,000 |
| 2003/02/28 | 585 | 585 | 570 | 575 | 7,000 |
| 2003/02/27 | 605 | 605 | 600 | 600 | 2,000 |
| 2003/02/26 | 610 | 610 | 604 | 610 | 13,000 |
| 2003/02/25 | 625 | 625 | 605 | 610 | 8,000 |
| 2003/02/21 | 620 | 620 | 615 | 620 | 7,000 |
| 2003/02/20 | 610 | 615 | 605 | 615 | 9,000 |
| 2003/02/19 | 605 | 605 | 600 | 600 | 5,000 |
| 2003/02/18 | 600 | 605 | 600 | 605 | 10,000 |
| 2003/02/17 | 600 | 605 | 600 | 605 | 9,000 |
| 2003/02/14 | 600 | 605 | 595 | 605 | 15,000 |
| 2003/02/13 | 600 | 600 | 595 | 600 | 10,000 |
| 2003/02/12 | 585 | 590 | 580 | 585 | 7,000 |
| 2003/02/10 | 570 | 570 | 565 | 565 | 7,000 |
| 2003/02/07 | 565 | 565 | 560 | 565 | 14,000 |
| 2003/02/06 | 560 | 560 | 555 | 560 | 4,000 |
| 2003/02/05 | 550 | 550 | 550 | 550 | 6,000 |
| 2003/02/04 | 540 | 550 | 540 | 550 | 4,000 |
| 2003/02/03 | 540 | 540 | 540 | 540 | 2,000 |
| 2003/01/31 | 559 | 566 | 555 | 555 | 13,000 |
| 2003/01/30 | 574 | 574 | 570 | 570 | 10,000 |
| 2003/01/29 | 575 | 585 | 575 | 575 | 13,000 |
| 2003/01/28 | 580 | 580 | 570 | 575 | 19,000 |
| 2003/01/27 | 590 | 590 | 585 | 585 | 8,000 |
| 2003/01/24 | 580 | 600 | 575 | 590 | 14,000 |
| 2003/01/23 | 560 | 570 | 560 | 570 | 8,000 |
| 2003/01/22 | 550 | 565 | 550 | 550 | 30,000 |
| 2003/01/21 | 545 | 550 | 545 | 550 | 4,000 |
| 2003/01/20 | 540 | 540 | 540 | 540 | 5,000 |
| 2003/01/17 | 540 | 540 | 540 | 540 | 6,000 |
| 2003/01/16 | 525 | 540 | 525 | 540 | 5,000 |
| 2003/01/15 | 520 | 525 | 515 | 525 | 10,000 |
| 2003/01/14 | 485 | 495 | 480 | 495 | 22,000 |
| 2003/01/10 | 485 | 485 | 480 | 480 | 2,000 |
| 2003/01/09 | 475 | 486 | 475 | 480 | 3,000 |
| 2003/01/08 | 485 | 490 | 485 | 485 | 3,000 |
| 2003/01/07 | 495 | 500 | 490 | 490 | 10,000 |