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 |
|---|---|---|---|---|---|
| 2005/12/30 | 9,480 | 10,050 | 9,480 | 9,700 | 74,300 |
| 2005/12/29 | 9,100 | 9,540 | 9,090 | 9,500 | 85,200 |
| 2005/12/28 | 9,290 | 9,300 | 9,050 | 9,100 | 128,100 |
| 2005/12/27 | 9,800 | 9,890 | 9,390 | 9,420 | 125,500 |
| 2005/12/26 | 8,760 | 10,100 | 8,760 | 10,000 | 201,300 |
| 2005/12/22 | 8,590 | 8,800 | 8,440 | 8,600 | 82,400 |
| 2005/12/21 | 8,850 | 8,860 | 8,460 | 8,550 | 191,300 |
| 2005/12/20 | 9,040 | 9,150 | 8,800 | 8,920 | 137,300 |
| 2005/12/19 | 8,690 | 9,200 | 8,690 | 9,040 | 132,700 |
| 2005/12/16 | 8,140 | 9,000 | 8,100 | 8,600 | 236,200 |
| 2005/12/15 | 8,110 | 8,300 | 8,100 | 8,150 | 94,700 |
| 2005/12/14 | 7,450 | 8,200 | 7,450 | 8,100 | 88,200 |
| 2005/12/13 | 7,090 | 7,450 | 7,090 | 7,450 | 177,200 |
| 2005/12/12 | 6,900 | 7,150 | 6,900 | 7,080 | 148,800 |
| 2005/12/09 | 6,800 | 6,950 | 6,490 | 6,900 | 213,400 |
| 2005/12/08 | 5,890 | 7,100 | 5,890 | 6,910 | 258,900 |
| 2005/12/07 | 6,000 | 6,020 | 5,890 | 5,890 | 42,200 |
| 2005/12/06 | 6,080 | 6,090 | 6,010 | 6,010 | 43,000 |
| 2005/12/05 | 6,070 | 6,100 | 6,050 | 6,080 | 26,400 |
| 2005/12/02 | 6,100 | 6,110 | 6,020 | 6,040 | 19,600 |
| 2005/12/01 | 6,240 | 6,250 | 6,020 | 6,070 | 23,700 |
| 2005/11/30 | 5,910 | 6,160 | 5,910 | 6,100 | 43,500 |
| 2005/11/29 | 5,990 | 6,000 | 5,890 | 5,950 | 26,000 |
| 2005/11/28 | 5,950 | 6,050 | 5,920 | 6,000 | 54,000 |
| 2005/11/25 | 6,240 | 6,250 | 6,000 | 6,070 | 35,400 |
| 2005/11/24 | 6,450 | 6,470 | 6,250 | 6,250 | 36,700 |
| 2005/11/22 | 6,180 | 6,470 | 5,920 | 6,450 | 54,700 |
| 2005/11/21 | 5,720 | 6,400 | 5,720 | 6,180 | 204,900 |
| 2005/11/18 | 5,340 | 5,650 | 5,340 | 5,600 | 106,600 |
| 2005/11/17 | 5,310 | 5,400 | 5,310 | 5,330 | 22,200 |
| 2005/11/16 | 5,380 | 5,440 | 5,260 | 5,310 | 21,600 |
| 2005/11/15 | 5,280 | 5,540 | 5,200 | 5,430 | 83,700 |
| 2005/11/14 | 5,150 | 5,340 | 5,150 | 5,290 | 119,600 |
| 2005/11/11 | 5,000 | 5,000 | 4,910 | 4,930 | 17,200 |
| 2005/11/10 | 4,950 | 5,000 | 4,950 | 4,960 | 4,600 |
| 2005/11/09 | 5,050 | 5,050 | 4,950 | 4,950 | 11,100 |
| 2005/11/08 | 5,060 | 5,080 | 5,000 | 5,050 | 21,300 |
| 2005/11/07 | 5,140 | 5,150 | 5,050 | 5,060 | 19,600 |
| 2005/11/04 | 5,240 | 5,350 | 5,100 | 5,150 | 53,800 |
| 2005/11/02 | 5,240 | 5,410 | 5,190 | 5,240 | 41,100 |
| 2005/11/01 | 4,960 | 5,280 | 4,820 | 5,230 | 64,100 |
| 2005/10/31 | 4,900 | 5,020 | 4,900 | 4,970 | 23,000 |
| 2005/10/28 | 4,800 | 5,020 | 4,800 | 4,900 | 11,000 |
| 2005/10/27 | 5,090 | 5,200 | 5,050 | 5,050 | 65,300 |
| 2005/10/26 | 4,690 | 5,050 | 4,690 | 5,050 | 73,300 |
| 2005/10/25 | 4,690 | 4,800 | 4,670 | 4,700 | 24,400 |
| 2005/10/24 | 4,600 | 4,690 | 4,570 | 4,630 | 11,300 |
| 2005/10/21 | 4,600 | 4,650 | 4,560 | 4,610 | 21,800 |
| 2005/10/20 | 4,700 | 4,710 | 4,570 | 4,600 | 15,400 |
| 2005/10/19 | 4,500 | 4,720 | 4,500 | 4,700 | 15,900 |
| 2005/10/18 | 4,690 | 4,720 | 4,530 | 4,530 | 33,600 |
| 2005/10/17 | 4,490 | 4,820 | 4,490 | 4,820 | 102,300 |
| 2005/10/14 | 4,370 | 4,500 | 4,370 | 4,470 | 20,100 |
| 2005/10/13 | 4,340 | 4,380 | 4,270 | 4,380 | 11,900 |
| 2005/10/12 | 4,450 | 4,450 | 4,270 | 4,370 | 27,700 |
| 2005/10/11 | 4,590 | 4,600 | 4,310 | 4,380 | 41,000 |
| 2005/10/07 | 4,800 | 4,890 | 4,370 | 4,600 | 120,100 |
| 2005/10/06 | 4,770 | 4,820 | 4,550 | 4,800 | 39,500 |
| 2005/10/05 | 4,640 | 4,810 | 4,600 | 4,810 | 35,500 |
| 2005/10/04 | 4,370 | 4,650 | 4,370 | 4,630 | 44,200 |
| 2005/10/03 | 4,200 | 4,380 | 4,200 | 4,380 | 12,900 |
| 2005/09/30 | 4,350 | 4,360 | 4,090 | 4,200 | 77,300 |
| 2005/09/29 | 4,450 | 4,650 | 4,020 | 4,350 | 65,900 |
| 2005/09/28 | 4,590 | 4,600 | 4,450 | 4,480 | 13,900 |
| 2005/09/27 | 4,560 | 4,600 | 4,400 | 4,600 | 42,300 |
| 2005/09/26 | 4,440 | 4,600 | 4,440 | 4,550 | 11,600 |
| 2005/09/22 | 4,400 | 4,500 | 4,230 | 4,380 | 23,200 |
| 2005/09/21 | 5,000 | 5,090 | 4,400 | 4,430 | 68,900 |
| 2005/09/20 | 4,470 | 5,030 | 4,450 | 5,000 | 77,400 |
| 2005/09/16 | 4,250 | 4,510 | 4,250 | 4,460 | 78,800 |
| 2005/09/15 | 4,130 | 4,300 | 4,130 | 4,250 | 41,100 |
| 2005/09/14 | 4,200 | 4,200 | 4,040 | 4,130 | 29,500 |
| 2005/09/13 | 4,020 | 4,260 | 4,020 | 4,210 | 36,100 |
| 2005/09/12 | 3,930 | 4,100 | 3,930 | 4,020 | 18,500 |
| 2005/09/09 | 3,900 | 3,980 | 3,870 | 3,930 | 18,300 |
| 2005/09/08 | 4,010 | 4,010 | 3,900 | 3,900 | 14,800 |
| 2005/09/07 | 4,000 | 4,050 | 4,000 | 4,010 | 7,800 |
| 2005/09/06 | 4,150 | 4,150 | 4,000 | 4,010 | 9,700 |
| 2005/09/05 | 4,070 | 4,200 | 4,070 | 4,150 | 21,700 |
| 2005/09/02 | 4,030 | 4,110 | 4,000 | 4,070 | 8,500 |
| 2005/09/01 | 4,070 | 4,100 | 3,890 | 4,010 | 21,300 |
| 2005/08/31 | 4,040 | 4,100 | 4,040 | 4,080 | 28,300 |
| 2005/08/30 | 4,190 | 4,220 | 4,050 | 4,050 | 32,000 |
| 2005/08/29 | 4,090 | 4,250 | 4,080 | 4,230 | 115,700 |
| 2005/08/26 | 3,840 | 4,120 | 3,810 | 4,100 | 118,200 |
| 2005/08/25 | 3,800 | 3,860 | 3,750 | 3,840 | 24,100 |
| 2005/08/24 | 3,750 | 3,850 | 3,710 | 3,790 | 21,500 |
| 2005/08/23 | 3,760 | 3,800 | 3,730 | 3,800 | 26,000 |
| 2005/08/22 | 3,730 | 3,760 | 3,710 | 3,740 | 8,600 |
| 2005/08/19 | 3,870 | 3,880 | 3,720 | 3,730 | 25,700 |
| 2005/08/18 | 3,760 | 3,880 | 3,760 | 3,880 | 33,300 |
| 2005/08/17 | 3,750 | 3,770 | 3,740 | 3,760 | 11,600 |
| 2005/08/16 | 3,720 | 3,760 | 3,720 | 3,750 | 13,900 |
| 2005/08/15 | 3,630 | 3,710 | 3,630 | 3,700 | 18,900 |
| 2005/08/12 | 3,640 | 3,660 | 3,610 | 3,630 | 9,000 |
| 2005/08/11 | 3,670 | 3,700 | 3,630 | 3,630 | 21,600 |
| 2005/08/10 | 3,790 | 3,800 | 3,660 | 3,680 | 16,500 |
| 2005/08/09 | 3,690 | 3,800 | 3,690 | 3,790 | 68,200 |
| 2005/08/08 | 3,580 | 3,860 | 3,480 | 3,840 | 45,200 |
| 2005/08/05 | 3,750 | 3,760 | 3,630 | 3,650 | 29,900 |
| 2005/08/04 | 3,810 | 3,820 | 3,720 | 3,760 | 31,100 |
| 2005/08/03 | 3,830 | 3,870 | 3,810 | 3,850 | 35,500 |
| 2005/08/02 | 3,810 | 3,860 | 3,810 | 3,830 | 27,200 |
| 2005/08/01 | 3,890 | 3,900 | 3,790 | 3,820 | 31,900 |
| 2005/07/29 | 3,740 | 3,960 | 3,740 | 3,940 | 52,500 |
| 2005/07/28 | 3,870 | 3,880 | 3,720 | 3,740 | 25,300 |
| 2005/07/27 | 3,800 | 3,910 | 3,800 | 3,880 | 64,700 |
| 2005/07/26 | 3,650 | 3,880 | 3,610 | 3,800 | 122,200 |
| 2005/07/25 | 3,900 | 3,980 | 3,700 | 3,750 | 73,100 |
| 2005/07/22 | 3,830 | 3,990 | 3,800 | 3,980 | 65,700 |
| 2005/07/21 | 3,780 | 3,920 | 3,780 | 3,830 | 141,700 |
| 2005/07/20 | 3,850 | 3,970 | 3,750 | 3,940 | 179,800 |
| 2005/07/19 | 3,650 | 3,870 | 3,650 | 3,860 | 244,400 |
| 2005/07/15 | 3,670 | 3,700 | 3,630 | 3,650 | 163,300 |
| 2005/07/14 | 3,540 | 3,620 | 3,510 | 3,610 | 116,500 |
| 2005/07/13 | 3,470 | 3,520 | 3,400 | 3,520 | 69,100 |
| 2005/07/12 | 3,420 | 3,440 | 3,370 | 3,430 | 23,800 |
| 2005/07/11 | 3,590 | 3,600 | 3,390 | 3,430 | 39,100 |
| 2005/07/08 | 3,460 | 3,500 | 3,450 | 3,460 | 14,400 |
| 2005/07/07 | 3,580 | 3,600 | 3,450 | 3,470 | 40,100 |
| 2005/07/06 | 3,580 | 3,690 | 3,550 | 3,580 | 94,500 |
| 2005/07/05 | 3,590 | 3,610 | 3,550 | 3,600 | 64,100 |
| 2005/07/04 | 3,630 | 3,650 | 3,500 | 3,600 | 79,700 |
| 2005/07/01 | 3,500 | 3,670 | 3,500 | 3,640 | 190,100 |
| 2005/06/30 | 3,420 | 3,800 | 3,420 | 3,500 | 347,800 |
| 2005/06/29 | 3,170 | 3,270 | 3,170 | 3,270 | 86,500 |
| 2005/06/28 | 3,140 | 3,200 | 3,140 | 3,170 | 74,900 |
| 2005/06/27 | 3,150 | 3,160 | 3,110 | 3,120 | 87,500 |
| 2005/06/24 | 3,140 | 3,150 | 3,130 | 3,150 | 18,400 |
| 2005/06/23 | 3,120 | 3,180 | 3,120 | 3,130 | 35,300 |
| 2005/06/22 | 3,090 | 3,120 | 3,060 | 3,120 | 6,300 |
| 2005/06/21 | 3,150 | 3,160 | 3,110 | 3,130 | 16,600 |
| 2005/06/20 | 3,190 | 3,200 | 3,130 | 3,190 | 18,800 |
| 2005/06/17 | 3,160 | 3,200 | 3,150 | 3,200 | 17,300 |
| 2005/06/16 | 3,160 | 3,180 | 3,150 | 3,160 | 32,000 |
| 2005/06/15 | 3,160 | 3,190 | 3,120 | 3,160 | 29,800 |
| 2005/06/14 | 3,200 | 3,200 | 3,160 | 3,180 | 24,700 |
| 2005/06/13 | 3,200 | 3,230 | 3,200 | 3,210 | 41,800 |
| 2005/06/10 | 3,210 | 3,220 | 3,190 | 3,200 | 77,600 |
| 2005/06/09 | 3,220 | 3,260 | 3,210 | 3,220 | 59,700 |
| 2005/06/08 | 3,160 | 3,220 | 3,160 | 3,210 | 38,000 |
| 2005/06/07 | 3,140 | 3,190 | 3,140 | 3,170 | 11,500 |
| 2005/06/06 | 3,200 | 3,220 | 3,050 | 3,110 | 31,900 |
| 2005/06/03 | 3,100 | 3,230 | 3,100 | 3,200 | 58,900 |
| 2005/06/02 | 2,965 | 3,110 | 2,965 | 3,100 | 72,700 |
| 2005/06/01 | 2,955 | 2,975 | 2,955 | 2,965 | 49,500 |
| 2005/05/31 | 2,935 | 2,975 | 2,935 | 2,960 | 44,800 |
| 2005/05/30 | 2,960 | 2,965 | 2,890 | 2,935 | 38,100 |
| 2005/05/27 | 2,975 | 2,990 | 2,960 | 2,960 | 5,700 |
| 2005/05/26 | 3,000 | 3,010 | 2,965 | 2,980 | 11,500 |
| 2005/05/25 | 3,070 | 3,080 | 2,980 | 3,020 | 25,400 |
| 2005/05/24 | 3,030 | 3,160 | 3,030 | 3,080 | 56,900 |
| 2005/05/23 | 2,920 | 3,030 | 2,920 | 3,030 | 59,900 |
| 2005/05/20 | 3,000 | 3,040 | 2,900 | 2,920 | 35,700 |
| 2005/05/19 | 2,985 | 3,040 | 2,845 | 2,860 | 27,600 |
| 2005/05/18 | 2,985 | 2,985 | 2,975 | 2,980 | 8,800 |
| 2005/05/17 | 2,995 | 3,040 | 2,970 | 2,980 | 15,800 |
| 2005/05/16 | 2,915 | 2,975 | 2,915 | 2,965 | 15,700 |
| 2005/05/13 | 2,895 | 2,910 | 2,870 | 2,890 | 18,700 |
| 2005/05/12 | 2,995 | 3,000 | 2,890 | 2,890 | 15,700 |
| 2005/05/11 | 3,000 | 3,000 | 2,995 | 3,000 | 16,000 |
| 2005/05/10 | 3,030 | 3,070 | 2,995 | 3,010 | 12,800 |
| 2005/05/09 | 2,940 | 3,020 | 2,940 | 3,020 | 19,600 |
| 2005/05/06 | 2,835 | 2,940 | 2,825 | 2,940 | 15,900 |
| 2005/05/02 | 2,800 | 2,825 | 2,700 | 2,820 | 16,400 |
| 2005/04/28 | 2,825 | 2,850 | 2,800 | 2,800 | 4,700 |
| 2005/04/27 | 2,825 | 2,825 | 2,790 | 2,825 | 9,400 |
| 2005/04/26 | 2,895 | 2,895 | 2,800 | 2,800 | 6,400 |
| 2005/04/25 | 2,835 | 2,850 | 2,835 | 2,835 | 1,600 |
| 2005/04/22 | 2,850 | 2,870 | 2,800 | 2,815 | 28,400 |
| 2005/04/21 | 2,920 | 2,920 | 2,800 | 2,815 | 20,700 |
| 2005/04/20 | 2,915 | 2,950 | 2,915 | 2,950 | 2,900 |
| 2005/04/19 | 2,860 | 2,950 | 2,835 | 2,920 | 27,700 |
| 2005/04/18 | 2,970 | 2,975 | 2,850 | 2,860 | 11,900 |
| 2005/04/15 | 2,970 | 3,000 | 2,960 | 2,975 | 9,600 |
| 2005/04/14 | 2,970 | 2,980 | 2,970 | 2,975 | 9,300 |
| 2005/04/13 | 2,950 | 2,980 | 2,950 | 2,970 | 11,700 |
| 2005/04/12 | 2,945 | 2,960 | 2,940 | 2,950 | 16,100 |
| 2005/04/11 | 2,940 | 2,960 | 2,935 | 2,940 | 14,100 |
| 2005/04/08 | 3,000 | 3,000 | 2,950 | 2,950 | 3,500 |
| 2005/04/07 | 3,000 | 3,010 | 2,995 | 3,000 | 11,200 |
| 2005/04/06 | 2,975 | 3,010 | 2,975 | 3,010 | 15,300 |
| 2005/04/05 | 3,010 | 3,030 | 2,950 | 2,980 | 5,400 |
| 2005/04/04 | 2,915 | 3,020 | 2,905 | 3,010 | 17,400 |
| 2005/04/01 | 2,970 | 2,975 | 2,900 | 2,900 | 18,700 |
| 2005/03/31 | 3,060 | 3,070 | 2,950 | 3,000 | 11,000 |
| 2005/03/30 | 3,060 | 3,070 | 3,050 | 3,060 | 12,100 |
| 2005/03/29 | 3,050 | 3,070 | 3,050 | 3,070 | 19,500 |
| 2005/03/28 | 3,060 | 3,070 | 3,050 | 3,060 | 18,000 |
| 2005/03/25 | 3,050 | 3,080 | 3,050 | 3,080 | 8,800 |
| 2005/03/24 | 2,965 | 3,050 | 2,960 | 3,050 | 34,400 |
| 2005/03/23 | 2,995 | 3,000 | 2,935 | 2,940 | 16,800 |
| 2005/03/22 | 2,980 | 3,010 | 2,975 | 2,995 | 10,600 |
| 2005/03/18 | 2,990 | 3,000 | 2,975 | 2,980 | 14,600 |
| 2005/03/17 | 2,975 | 3,000 | 2,960 | 2,980 | 11,200 |
| 2005/03/16 | 2,900 | 2,950 | 2,900 | 2,940 | 6,500 |
| 2005/03/15 | 2,980 | 2,985 | 2,890 | 2,910 | 22,600 |
| 2005/03/14 | 3,040 | 3,040 | 2,970 | 2,970 | 16,900 |
| 2005/03/11 | 3,090 | 3,100 | 3,030 | 3,070 | 22,700 |
| 2005/03/10 | 3,090 | 3,110 | 3,090 | 3,100 | 18,900 |
| 2005/03/09 | 3,200 | 3,200 | 3,100 | 3,100 | 18,300 |
| 2005/03/08 | 3,220 | 3,250 | 3,180 | 3,200 | 32,000 |
| 2005/03/07 | 3,180 | 3,310 | 3,180 | 3,230 | 44,300 |
| 2005/03/04 | 3,150 | 3,190 | 3,140 | 3,180 | 19,600 |
| 2005/03/03 | 3,130 | 3,140 | 3,120 | 3,130 | 12,200 |
| 2005/03/02 | 3,100 | 3,150 | 3,050 | 3,130 | 34,600 |
| 2005/03/01 | 2,995 | 3,100 | 2,995 | 3,100 | 33,000 |
| 2005/02/28 | 2,885 | 2,970 | 2,885 | 2,970 | 17,600 |
| 2005/02/25 | 2,890 | 2,900 | 2,880 | 2,890 | 34,600 |
| 2005/02/24 | 2,915 | 2,920 | 2,890 | 2,890 | 17,300 |
| 2005/02/23 | 2,905 | 2,920 | 2,900 | 2,915 | 46,300 |
| 2005/02/22 | 2,910 | 2,915 | 2,890 | 2,905 | 28,700 |
| 2005/02/21 | 2,950 | 2,955 | 2,905 | 2,915 | 42,300 |
| 2005/02/18 | 2,920 | 2,960 | 2,920 | 2,955 | 50,000 |
| 2005/02/17 | 3,000 | 3,010 | 2,920 | 2,920 | 44,100 |
| 2005/02/16 | 3,010 | 3,050 | 3,000 | 3,000 | 97,100 |
| 2005/02/15 | 3,070 | 3,080 | 3,030 | 3,050 | 41,400 |
| 2005/02/14 | 3,240 | 3,280 | 3,000 | 3,080 | 34,100 |
| 2005/02/10 | 2,990 | 3,200 | 2,990 | 3,180 | 14,700 |
| 2005/02/09 | 3,060 | 3,070 | 2,990 | 3,000 | 11,800 |
| 2005/02/08 | 3,120 | 3,130 | 3,050 | 3,070 | 16,500 |
| 2005/02/07 | 3,200 | 3,210 | 3,130 | 3,150 | 13,100 |
| 2005/02/04 | 3,220 | 3,230 | 3,200 | 3,220 | 6,200 |
| 2005/02/03 | 3,360 | 3,370 | 3,180 | 3,230 | 13,100 |
| 2005/02/02 | 3,350 | 3,380 | 3,330 | 3,370 | 39,200 |
| 2005/02/01 | 3,350 | 3,370 | 3,330 | 3,360 | 50,300 |
| 2005/01/31 | 3,240 | 3,360 | 3,240 | 3,360 | 48,000 |
| 2005/01/28 | 3,280 | 3,290 | 3,200 | 3,250 | 15,600 |
| 2005/01/27 | 3,170 | 3,280 | 3,170 | 3,280 | 31,600 |
| 2005/01/26 | 3,110 | 3,270 | 3,110 | 3,250 | 54,900 |
| 2005/01/25 | 3,290 | 3,300 | 3,050 | 3,120 | 64,400 |
| 2005/01/24 | 3,290 | 3,310 | 3,270 | 3,300 | 32,800 |
| 2005/01/21 | 3,200 | 3,330 | 3,150 | 3,300 | 62,400 |
| 2005/01/20 | 3,240 | 3,280 | 3,170 | 3,250 | 60,000 |
| 2005/01/19 | 3,120 | 3,260 | 3,110 | 3,250 | 96,200 |
| 2005/01/18 | 3,150 | 3,160 | 3,060 | 3,110 | 48,800 |
| 2005/01/17 | 3,010 | 3,150 | 3,010 | 3,140 | 118,300 |
| 2005/01/14 | 2,995 | 3,020 | 2,960 | 3,010 | 50,700 |
| 2005/01/13 | 2,905 | 3,020 | 2,900 | 2,995 | 81,300 |
| 2005/01/12 | 2,905 | 2,925 | 2,900 | 2,920 | 58,600 |
| 2005/01/11 | 2,880 | 2,955 | 2,880 | 2,945 | 100,900 |
| 2005/01/07 | 2,875 | 2,885 | 2,870 | 2,880 | 40,600 |
| 2005/01/06 | 2,910 | 2,915 | 2,870 | 2,880 | 36,400 |
| 2005/01/05 | 2,910 | 2,940 | 2,850 | 2,915 | 56,100 |
| 2005/01/04 | 3,000 | 3,000 | 2,895 | 2,910 | 17,500 |