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
2004/12/30 2,950 3,060 2,880 3,050 42,200
2004/12/29 2,925 2,960 2,900 2,950 55,000
2004/12/28 2,940 2,945 2,895 2,930 64,600
2004/12/27 2,950 2,965 2,940 2,945 85,900
2004/12/24 2,890 2,965 2,890 2,950 130,900
2004/12/22 2,800 2,885 2,800 2,880 168,100
2004/12/21 2,750 2,805 2,750 2,785 44,500
2004/12/20 2,725 2,735 2,700 2,730 11,900
2004/12/17 2,670 2,720 2,670 2,710 18,100
2004/12/16 2,730 2,735 2,655 2,655 15,800
2004/12/15 2,680 2,755 2,655 2,740 68,200
2004/12/14 2,680 2,710 2,665 2,710 29,100
2004/12/13 2,680 2,695 2,635 2,690 44,300
2004/12/10 2,640 2,700 2,600 2,680 76,100
2004/12/09 2,430 2,750 2,430 2,650 95,900
2004/12/08 2,340 2,420 2,310 2,420 18,300
2004/12/07 2,410 2,410 2,350 2,350 6,100
2004/12/06 2,390 2,420 2,380 2,400 14,900
2004/12/03 2,320 2,360 2,320 2,360 20,400
2004/12/02 2,390 2,390 2,280 2,310 17,900
2004/12/01 2,420 2,430 2,360 2,400 16,600
2004/11/30 2,410 2,440 2,400 2,440 20,700
2004/11/29 2,430 2,440 2,400 2,410 16,200
2004/11/26 2,440 2,440 2,410 2,430 8,900
2004/11/25 2,430 2,440 2,410 2,440 11,600
2004/11/24 2,420 2,450 2,420 2,430 24,200
2004/11/22 2,440 2,450 2,350 2,430 23,600
2004/11/19 2,520 2,520 2,310 2,450 51,800
2004/11/18 2,510 2,540 2,510 2,530 29,700
2004/11/17 2,600 2,610 2,420 2,510 38,200
2004/11/16 2,610 2,700 2,600 2,610 59,100
2004/11/15 2,520 2,600 2,510 2,600 29,800
2004/11/12 2,400 2,510 2,400 2,510 23,900
2004/11/11 2,380 2,410 2,380 2,400 31,500
2004/11/10 2,410 2,450 2,360 2,370 56,900
2004/11/09 2,430 2,440 2,400 2,420 31,600
2004/11/08 2,450 2,530 2,430 2,440 44,300
2004/11/05 2,390 2,500 2,390 2,390 70,000
2004/11/04 2,310 2,400 2,310 2,380 28,500
2004/11/02 2,280 2,310 2,280 2,300 18,600
2004/11/01 2,410 2,420 2,160 2,280 24,100
2004/10/29 2,390 2,410 2,390 2,410 18,300
2004/10/28 2,380 2,410 2,370 2,410 12,100
2004/10/27 2,400 2,410 2,230 2,380 24,400
2004/10/26 2,410 2,420 2,380 2,390 11,300
2004/10/25 2,440 2,450 2,400 2,420 31,200
2004/10/22 2,420 2,460 2,420 2,450 26,900
2004/10/21 2,430 2,450 2,410 2,430 11,200
2004/10/20 2,450 2,450 2,410 2,420 10,800
2004/10/19 2,480 2,500 2,450 2,450 9,400
2004/10/18 2,550 2,550 2,470 2,520 13,300
2004/10/15 2,610 2,620 2,560 2,560 19,600
2004/10/14 2,560 2,620 2,520 2,620 7,600
2004/10/13 2,530 2,610 2,500 2,600 35,700
2004/10/12 2,530 2,530 2,480 2,510 18,000
2004/10/08 2,540 2,540 2,510 2,520 4,800
2004/10/07 2,550 2,550 2,540 2,550 9,600
2004/10/06 2,510 2,550 2,500 2,550 6,200
2004/10/05 2,550 2,550 2,480 2,510 13,900
2004/10/04 2,450 2,550 2,450 2,540 23,900
2004/10/01 2,480 2,520 2,470 2,480 7,000
2004/09/30 2,360 2,480 2,360 2,480 24,100
2004/09/29 2,380 2,400 2,350 2,380 9,100
2004/09/28 2,450 2,450 2,380 2,410 7,100
2004/09/27 2,500 2,500 2,470 2,500 20,600
2004/09/24 2,550 2,550 2,490 2,500 3,500
2004/09/22 2,550 2,550 2,510 2,550 8,400
2004/09/21 2,570 2,570 2,460 2,550 4,800
2004/09/17 2,600 2,600 2,580 2,600 9,200
2004/09/16 2,610 2,650 2,600 2,620 12,900
2004/09/15 2,590 2,610 2,570 2,600 19,600
2004/09/14 2,530 2,550 2,490 2,540 16,800
2004/09/13 2,570 2,570 2,500 2,500 11,400
2004/09/10 2,600 2,600 2,560 2,570 12,600
2004/09/09 2,650 2,650 2,600 2,630 12,600
2004/09/08 2,680 2,690 2,670 2,680 13,600
2004/09/07 2,780 2,780 2,670 2,670 19,700
2004/09/06 2,850 2,850 2,780 2,780 8,500
2004/09/03 2,830 2,850 2,760 2,840 26,200
2004/09/02 2,770 2,850 2,760 2,840 18,100
2004/09/01 2,740 2,800 2,730 2,730 11,600
2004/08/31 2,710 2,760 2,680 2,740 11,700
2004/08/30 2,750 2,760 2,740 2,750 5,600
2004/08/27 2,750 2,750 2,700 2,720 4,800
2004/08/26 2,770 2,790 2,760 2,760 11,000
2004/08/25 2,790 2,800 2,770 2,790 6,400
2004/08/24 2,810 2,810 2,780 2,800 22,700
2004/08/23 2,850 2,850 2,800 2,800 34,700
2004/08/20 2,810 2,860 2,800 2,850 44,400
2004/08/19 2,800 2,820 2,770 2,800 66,300
2004/08/18 2,690 2,690 2,640 2,640 7,700
2004/08/17 2,700 2,750 2,650 2,650 9,200
2004/08/16 2,700 2,700 2,640 2,640 5,800
2004/08/13 2,690 2,700 2,650 2,700 11,700
2004/08/12 2,730 2,730 2,680 2,690 5,500
2004/08/11 2,810 2,810 2,650 2,730 9,500
2004/08/10 2,520 2,750 2,510 2,750 15,200
2004/08/09 2,620 2,630 2,520 2,540 15,200
2004/08/06 2,700 2,700 2,600 2,660 13,400
2004/08/05 2,670 2,780 2,670 2,760 22,400
2004/08/04 2,660 2,800 2,650 2,670 29,600
2004/08/03 2,800 2,820 2,700 2,700 12,000
2004/08/02 3,000 3,000 2,870 2,870 5,700
2004/07/30 2,810 2,970 2,810 2,970 30,300
2004/07/29 2,850 2,860 2,790 2,810 243,200
2004/07/28 3,050 3,050 2,890 2,890 10,900
2004/07/27 3,010 3,050 3,000 3,010 3,300
2004/07/26 3,200 3,200 3,050 3,060 6,900
2004/07/23 3,150 3,240 3,110 3,200 10,800
2004/07/22 3,190 3,200 3,110 3,150 8,900
2004/07/21 3,050 3,250 3,050 3,240 21,700
2004/07/20 3,180 3,180 3,050 3,050 12,800
2004/07/16 3,200 3,200 3,100 3,190 15,500
2004/07/15 3,310 3,350 3,200 3,250 12,200
2004/07/14 3,500 3,500 3,300 3,300 14,700
2004/07/13 3,560 3,570 3,500 3,500 16,200
2004/07/12 3,490 3,580 3,490 3,580 13,800
2004/07/09 3,490 3,540 3,480 3,490 12,700
2004/07/08 3,570 3,580 3,450 3,550 35,800
2004/07/07 3,530 3,640 3,500 3,580 26,700
2004/07/06 3,600 3,610 3,500 3,520 17,500
2004/07/05 3,700 3,710 3,550 3,600 12,100
2004/07/02 3,720 3,730 3,660 3,700 21,600
2004/07/01 3,850 3,880 3,680 3,740 19,600
2004/06/30 3,840 3,940 3,840 3,850 26,000
2004/06/29 3,820 3,860 3,810 3,850 36,400
2004/06/28 3,730 3,820 3,720 3,820 42,200
2004/06/25 3,700 3,720 3,690 3,700 25,900
2004/06/24 3,670 3,750 3,670 3,690 38,200
2004/06/23 3,630 3,670 3,630 3,660 15,500
2004/06/22 3,580 3,630 3,540 3,630 16,600
2004/06/21 3,520 3,580 3,520 3,570 24,100
2004/06/18 3,520 3,540 3,500 3,500 22,100
2004/06/17 3,470 3,540 3,470 3,520 19,900
2004/06/16 3,460 3,500 3,450 3,450 16,200
2004/06/15 3,430 3,460 3,400 3,460 30,300
2004/06/14 3,570 3,580 3,450 3,500 15,600
2004/06/11 3,570 3,600 3,540 3,590 12,000
2004/06/10 3,500 3,630 3,460 3,560 24,600
2004/06/09 3,500 3,530 3,410 3,510 8,200
2004/06/08 3,530 3,590 3,410 3,470 34,400
2004/06/07 3,490 3,630 3,490 3,520 20,800
2004/06/04 3,680 3,690 3,400 3,480 45,100
2004/06/03 3,800 3,860 3,620 3,700 91,000
2004/06/02 3,380 3,820 3,380 3,800 188,600
2004/06/01 3,310 3,320 3,250 3,300 29,400
2004/05/31 3,380 3,400 3,300 3,340 45,000
2004/05/28 3,380 3,420 3,360 3,380 78,900
2004/05/27 3,470 3,490 3,360 3,380 67,300
2004/05/26 3,390 3,490 3,390 3,460 41,100
2004/05/25 3,340 3,430 3,330 3,390 78,100
2004/05/24 3,490 3,550 3,260 3,320 113,700
2004/05/21 2,980 3,540 2,980 3,500 324,000
2004/05/20 2,500 2,510 2,410 2,500 21,900
2004/05/19 2,430 2,520 2,430 2,450 16,700
2004/05/18 2,400 2,450 2,370 2,390 15,400
2004/05/17 2,600 2,600 2,370 2,440 9,700
2004/05/14 2,700 2,720 2,600 2,600 7,400
2004/05/13 2,710 2,750 2,700 2,720 13,900
2004/05/12 2,470 2,710 2,470 2,700 17,400
2004/05/11 2,800 2,800 2,440 2,440 17,900
2004/05/10 3,180 3,190 2,790 2,850 12,700
2004/05/07 3,180 3,250 3,140 3,200 17,000
2004/05/06 3,240 3,250 3,150 3,180 14,100
2004/04/30 3,130 3,250 3,040 3,240 14,900
2004/04/28 3,180 3,190 3,030 3,150 22,100
2004/04/27 3,360 3,370 3,180 3,190 28,100
2004/04/26 3,370 3,450 3,300 3,360 26,600
2004/04/23 3,180 3,440 3,180 3,370 81,000
2004/04/22 2,880 3,200 2,870 3,150 89,000
2004/04/21 2,880 2,910 2,810 2,900 44,100
2004/04/20 2,780 2,930 2,770 2,900 47,100
2004/04/19 2,700 2,770 2,640 2,770 13,700
2004/04/16 2,840 2,900 2,700 2,700 24,600
2004/04/15 2,700 2,870 2,700 2,820 33,900
2004/04/14 2,700 2,710 2,670 2,700 24,600
2004/04/13 2,700 2,720 2,650 2,700 28,900
2004/04/12 2,630 2,700 2,630 2,670 23,800
2004/04/09 2,770 2,780 2,620 2,620 20,100
2004/04/08 2,680 2,790 2,670 2,790 36,200
2004/04/07 2,750 2,760 2,650 2,690 16,100
2004/04/06 2,800 2,810 2,740 2,750 25,800
2004/04/05 2,720 2,810 2,720 2,790 22,500
2004/04/02 2,810 2,850 2,700 2,710 37,000
2004/04/01 2,940 2,950 2,660 2,800 60,900
2004/03/31 2,650 2,980 2,640 2,950 39,000
2004/03/30 2,630 2,700 2,570 2,620 65,500
2004/03/29 2,300 2,710 2,300 2,690 71,000
2004/03/26 2,490 2,500 2,270 2,270 34,200
2004/03/26 1 -> 2.00 分割
2004/03/25 4,610 4,670 4,550 4,660 24,100
2004/03/24 4,510 4,650 4,480 4,610 25,300
2004/03/23 4,540 4,550 4,480 4,520 12,100
2004/03/22 4,290 4,590 4,280 4,540 19,500
2004/03/19 4,300 4,300 4,150 4,290 13,000
2004/03/18 4,400 4,410 4,290 4,290 21,900
2004/03/17 4,360 4,420 4,330 4,400 40,600
2004/03/16 4,500 4,510 4,300 4,380 41,700
2004/03/15 4,490 4,620 4,490 4,510 43,300
2004/03/12 4,370 4,660 4,350 4,400 162,900
2004/03/11 4,070 4,080 3,820 3,880 22,700
2004/03/10 4,100 4,100 4,080 4,090 2,700
2004/03/09 4,080 4,130 4,080 4,120 4,200
2004/03/08 4,050 4,270 4,050 4,100 11,800
2004/03/05 3,990 4,040 3,900 4,040 19,700
2004/03/04 3,800 3,960 3,800 3,960 28,300
2004/03/03 3,900 3,910 3,880 3,890 4,000
2004/03/02 3,910 3,970 3,900 3,900 4,500
2004/03/01 3,780 3,950 3,780 3,910 7,300
2004/02/27 3,710 3,770 3,700 3,770 2,600
2004/02/26 3,710 3,720 3,700 3,700 1,100
2004/02/25 3,720 3,900 3,700 3,700 12,400
2004/02/24 3,620 3,700 3,620 3,700 3,100
2004/02/23 3,600 3,610 3,590 3,610 6,200
2004/02/20 3,610 3,610 3,590 3,590 1,300
2004/02/19 3,610 3,670 3,590 3,600 10,100
2004/02/18 3,590 3,620 3,590 3,600 30,400
2004/02/17 3,630 3,630 3,590 3,600 13,900
2004/02/16 3,460 3,650 3,390 3,600 26,500
2004/02/13 3,790 3,800 3,740 3,740 3,300
2004/02/12 3,880 3,880 3,750 3,770 14,300
2004/02/10 3,880 3,900 3,800 3,880 17,000
2004/02/09 3,990 4,030 3,870 3,900 5,600
2004/02/06 4,000 4,000 3,950 3,990 6,500
2004/02/05 4,050 4,060 4,000 4,000 15,000
2004/02/04 4,150 4,150 4,050 4,050 21,300
2004/02/03 4,110 4,290 4,110 4,160 20,000
2004/02/02 4,050 4,110 4,050 4,110 16,200
2004/01/30 3,960 4,100 3,960 4,000 9,000
2004/01/29 3,960 3,960 3,950 3,950 5,000
2004/01/28 4,000 4,020 3,880 4,000 19,000
2004/01/27 4,120 4,140 4,050 4,080 26,000
2004/01/26 4,210 4,220 4,050 4,140 24,000
2004/01/23 4,270 4,270 4,160 4,250 16,000
2004/01/22 4,200 4,300 4,190 4,250 19,000
2004/01/21 4,210 4,400 4,200 4,200 31,000
2004/01/20 4,430 4,450 4,150 4,150 29,000
2004/01/19 4,090 4,400 4,090 4,400 53,000
2004/01/16 3,840 4,100 3,830 4,100 75,000
2004/01/15 3,790 3,850 3,760 3,800 32,000
2004/01/14 3,670 3,800 3,670 3,800 60,000
2004/01/13 3,620 3,630 3,500 3,580 35,000
2004/01/09 3,700 3,700 3,610 3,630 30,000
2004/01/08 3,520 3,670 3,520 3,650 48,000
2004/01/07 3,400 3,520 3,390 3,520 63,000
2004/01/06 3,420 3,430 3,360 3,400 11,000
2004/01/05 3,380 3,450 3,380 3,400 11,000

このページの先頭へ