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 |
|---|---|---|---|---|---|
| 2007/12/28 | 4,840 | 4,840 | 4,720 | 4,740 | 4,900 |
| 2007/12/27 | 4,760 | 4,980 | 4,710 | 4,860 | 96,300 |
| 2007/12/26 | 4,390 | 4,790 | 4,320 | 4,790 | 53,200 |
| 2007/12/25 | 4,270 | 4,350 | 4,260 | 4,310 | 29,500 |
| 2007/12/21 | 4,120 | 4,200 | 4,100 | 4,140 | 27,100 |
| 2007/12/20 | 4,240 | 4,260 | 4,130 | 4,200 | 21,800 |
| 2007/12/19 | 4,280 | 4,340 | 4,280 | 4,280 | 38,900 |
| 2007/12/18 | 4,240 | 4,300 | 4,200 | 4,260 | 18,100 |
| 2007/12/17 | 4,550 | 4,550 | 4,300 | 4,390 | 44,300 |
| 2007/12/14 | 4,620 | 4,720 | 4,530 | 4,600 | 31,300 |
| 2007/12/13 | 4,840 | 4,850 | 4,600 | 4,610 | 22,700 |
| 2007/12/12 | 4,750 | 4,840 | 4,730 | 4,800 | 49,200 |
| 2007/12/11 | 4,800 | 4,800 | 4,680 | 4,740 | 48,700 |
| 2007/12/10 | 4,850 | 4,860 | 4,660 | 4,780 | 60,900 |
| 2007/12/07 | 4,860 | 4,960 | 4,860 | 4,950 | 73,100 |
| 2007/12/06 | 4,900 | 4,960 | 4,820 | 4,850 | 66,400 |
| 2007/12/05 | 4,780 | 4,910 | 4,770 | 4,900 | 54,800 |
| 2007/12/04 | 4,700 | 4,790 | 4,690 | 4,790 | 72,800 |
| 2007/12/03 | 4,650 | 4,760 | 4,600 | 4,760 | 44,700 |
| 2007/11/30 | 4,510 | 4,680 | 4,450 | 4,500 | 90,400 |
| 2007/11/29 | 4,600 | 4,760 | 4,560 | 4,660 | 102,900 |
| 2007/11/28 | 4,690 | 4,700 | 4,570 | 4,630 | 41,900 |
| 2007/11/27 | 4,760 | 4,810 | 4,700 | 4,780 | 65,700 |
| 2007/11/26 | 4,750 | 4,870 | 4,750 | 4,860 | 59,000 |
| 2007/11/22 | 4,580 | 4,710 | 4,530 | 4,700 | 52,700 |
| 2007/11/21 | 4,500 | 4,710 | 4,490 | 4,650 | 62,600 |
| 2007/11/20 | 4,270 | 4,450 | 4,180 | 4,450 | 47,600 |
| 2007/11/19 | 4,400 | 4,460 | 4,310 | 4,390 | 34,600 |
| 2007/11/16 | 4,460 | 4,490 | 4,370 | 4,400 | 41,100 |
| 2007/11/15 | 4,410 | 4,520 | 4,380 | 4,500 | 51,700 |
| 2007/11/14 | 4,520 | 4,570 | 4,400 | 4,460 | 101,000 |
| 2007/11/13 | 4,300 | 4,500 | 4,170 | 4,480 | 88,100 |
| 2007/11/12 | 4,000 | 4,250 | 3,870 | 4,250 | 95,900 |
| 2007/11/09 | 4,130 | 4,210 | 4,110 | 4,150 | 51,600 |
| 2007/11/08 | 3,970 | 4,180 | 3,970 | 4,080 | 39,600 |
| 2007/11/07 | 4,000 | 4,220 | 3,980 | 4,220 | 64,700 |
| 2007/11/06 | 3,870 | 4,020 | 3,800 | 3,900 | 22,200 |
| 2007/11/05 | 3,890 | 3,960 | 3,890 | 3,900 | 19,500 |
| 2007/11/02 | 3,890 | 3,960 | 3,850 | 3,870 | 20,200 |
| 2007/11/01 | 4,010 | 4,010 | 3,950 | 3,960 | 21,300 |
| 2007/10/31 | 4,000 | 4,000 | 3,950 | 4,000 | 18,200 |
| 2007/10/30 | 4,030 | 4,060 | 3,980 | 3,980 | 6,900 |
| 2007/10/29 | 4,010 | 4,070 | 3,980 | 4,030 | 23,400 |
| 2007/10/26 | 3,960 | 4,030 | 3,960 | 4,000 | 8,000 |
| 2007/10/25 | 4,200 | 4,210 | 4,000 | 4,030 | 16,900 |
| 2007/10/24 | 3,960 | 4,150 | 3,940 | 4,110 | 23,000 |
| 2007/10/23 | 4,000 | 4,060 | 3,920 | 3,940 | 21,800 |
| 2007/10/22 | 3,850 | 3,900 | 3,810 | 3,900 | 19,100 |
| 2007/10/19 | 3,960 | 4,050 | 3,920 | 4,020 | 17,100 |
| 2007/10/18 | 3,840 | 4,050 | 3,840 | 4,050 | 21,500 |
| 2007/10/17 | 3,870 | 3,940 | 3,810 | 3,810 | 12,200 |
| 2007/10/16 | 3,880 | 3,960 | 3,860 | 3,900 | 17,000 |
| 2007/10/15 | 4,060 | 4,070 | 3,890 | 3,960 | 21,100 |
| 2007/10/12 | 4,130 | 4,130 | 4,050 | 4,050 | 8,000 |
| 2007/10/11 | 4,070 | 4,130 | 4,040 | 4,130 | 9,700 |
| 2007/10/10 | 4,160 | 4,200 | 4,050 | 4,070 | 14,000 |
| 2007/10/09 | 4,150 | 4,180 | 4,050 | 4,050 | 18,300 |
| 2007/10/05 | 4,250 | 4,260 | 4,080 | 4,130 | 71,600 |
| 2007/10/04 | 4,210 | 4,260 | 4,200 | 4,240 | 64,600 |
| 2007/10/03 | 4,160 | 4,220 | 4,120 | 4,210 | 58,300 |
| 2007/10/02 | 4,140 | 4,190 | 4,140 | 4,160 | 51,000 |
| 2007/10/01 | 4,050 | 4,140 | 4,050 | 4,110 | 96,500 |
| 2007/09/28 | 4,070 | 4,080 | 3,900 | 4,030 | 124,000 |
| 2007/09/27 | 3,840 | 4,080 | 3,840 | 4,070 | 130,500 |
| 2007/09/26 | 3,800 | 3,820 | 3,790 | 3,820 | 35,100 |
| 2007/09/25 | 3,780 | 3,810 | 3,780 | 3,800 | 49,300 |
| 2007/09/21 | 3,750 | 3,770 | 3,710 | 3,760 | 53,200 |
| 2007/09/20 | 3,720 | 3,780 | 3,720 | 3,760 | 51,000 |
| 2007/09/19 | 3,600 | 3,730 | 3,600 | 3,700 | 56,700 |
| 2007/09/18 | 3,550 | 3,620 | 3,550 | 3,560 | 56,400 |
| 2007/09/14 | 3,400 | 3,560 | 3,400 | 3,550 | 53,300 |
| 2007/09/13 | 3,410 | 3,420 | 3,350 | 3,370 | 26,100 |
| 2007/09/12 | 3,500 | 3,520 | 3,400 | 3,420 | 52,300 |
| 2007/09/11 | 3,550 | 3,560 | 3,490 | 3,500 | 45,500 |
| 2007/09/10 | 3,560 | 3,580 | 3,480 | 3,570 | 37,200 |
| 2007/09/07 | 3,610 | 3,660 | 3,610 | 3,650 | 29,800 |
| 2007/09/06 | 3,600 | 3,640 | 3,580 | 3,610 | 45,000 |
| 2007/09/05 | 3,760 | 3,800 | 3,630 | 3,660 | 48,300 |
| 2007/09/04 | 3,640 | 3,840 | 3,640 | 3,780 | 68,300 |
| 2007/09/03 | 3,640 | 3,700 | 3,630 | 3,650 | 24,400 |
| 2007/08/31 | 3,560 | 3,640 | 3,520 | 3,630 | 82,600 |
| 2007/08/30 | 3,610 | 3,660 | 3,540 | 3,560 | 29,200 |
| 2007/08/29 | 3,560 | 3,570 | 3,480 | 3,560 | 62,600 |
| 2007/08/28 | 3,750 | 3,800 | 3,650 | 3,660 | 27,300 |
| 2007/08/27 | 3,700 | 3,760 | 3,670 | 3,700 | 50,500 |
| 2007/08/24 | 3,760 | 3,770 | 3,660 | 3,680 | 36,600 |
| 2007/08/23 | 3,640 | 3,750 | 3,640 | 3,700 | 46,200 |
| 2007/08/22 | 3,510 | 3,680 | 3,510 | 3,620 | 70,900 |
| 2007/08/21 | 3,530 | 3,560 | 3,500 | 3,540 | 148,400 |
| 2007/08/20 | 3,610 | 3,670 | 3,500 | 3,510 | 75,100 |
| 2007/08/17 | 3,800 | 3,810 | 3,500 | 3,510 | 112,500 |
| 2007/08/16 | 3,990 | 4,000 | 3,850 | 3,880 | 112,600 |
| 2007/08/15 | 3,960 | 4,040 | 3,810 | 4,000 | 80,900 |
| 2007/08/14 | 3,860 | 4,040 | 3,860 | 4,000 | 95,500 |
| 2007/08/13 | 3,800 | 3,860 | 3,770 | 3,800 | 90,200 |
| 2007/08/10 | 3,990 | 4,000 | 3,810 | 3,820 | 193,800 |
| 2007/08/09 | 4,080 | 4,090 | 3,910 | 4,020 | 168,800 |
| 2007/08/08 | 4,090 | 4,130 | 3,980 | 4,080 | 117,400 |
| 2007/08/07 | 4,200 | 4,290 | 4,050 | 4,090 | 145,100 |
| 2007/08/06 | 4,000 | 4,140 | 4,000 | 4,120 | 238,100 |
| 2007/08/03 | 3,780 | 3,840 | 3,560 | 3,650 | 118,700 |
| 2007/08/02 | 3,840 | 3,900 | 3,760 | 3,810 | 63,900 |
| 2007/08/01 | 3,950 | 3,960 | 3,820 | 3,840 | 41,800 |
| 2007/07/31 | 3,980 | 4,060 | 3,980 | 4,000 | 52,400 |
| 2007/07/30 | 3,770 | 3,980 | 3,770 | 3,980 | 40,700 |
| 2007/07/27 | 3,820 | 3,860 | 3,730 | 3,810 | 79,600 |
| 2007/07/26 | 4,030 | 4,080 | 3,920 | 3,930 | 56,900 |
| 2007/07/25 | 3,960 | 4,010 | 3,870 | 4,000 | 47,000 |
| 2007/07/24 | 3,990 | 4,000 | 3,930 | 3,970 | 111,500 |
| 2007/07/23 | 4,060 | 4,070 | 3,950 | 4,010 | 112,600 |
| 2007/07/20 | 4,190 | 4,230 | 4,080 | 4,110 | 66,900 |
| 2007/07/19 | 4,190 | 4,240 | 4,110 | 4,110 | 111,300 |
| 2007/07/18 | 4,300 | 4,310 | 4,180 | 4,190 | 139,800 |
| 2007/07/17 | 4,370 | 4,390 | 4,290 | 4,300 | 54,400 |
| 2007/07/13 | 4,320 | 4,480 | 4,300 | 4,310 | 127,900 |
| 2007/07/12 | 4,350 | 4,390 | 4,180 | 4,310 | 79,500 |
| 2007/07/11 | 4,460 | 4,520 | 4,250 | 4,260 | 300,100 |
| 2007/07/10 | 4,410 | 4,750 | 4,370 | 4,590 | 153,400 |
| 2007/07/09 | 4,200 | 4,570 | 4,200 | 4,520 | 270,500 |
| 2007/07/06 | 4,220 | 4,230 | 4,080 | 4,100 | 366,500 |
| 2007/07/05 | 4,440 | 4,450 | 4,260 | 4,260 | 159,800 |
| 2007/07/04 | 4,490 | 4,500 | 4,340 | 4,450 | 206,500 |
| 2007/07/03 | 4,620 | 4,630 | 4,430 | 4,500 | 198,700 |
| 2007/07/02 | 4,590 | 4,620 | 4,330 | 4,620 | 352,700 |
| 2007/06/29 | 4,470 | 4,600 | 4,470 | 4,580 | 260,300 |
| 2007/06/28 | 4,430 | 4,500 | 4,410 | 4,470 | 169,600 |
| 2007/06/27 | 4,310 | 4,430 | 4,230 | 4,390 | 301,500 |
| 2007/06/26 | 4,240 | 4,410 | 4,240 | 4,350 | 315,900 |
| 2007/06/25 | 4,270 | 4,280 | 4,180 | 4,220 | 241,500 |
| 2007/06/22 | 4,080 | 4,300 | 4,080 | 4,290 | 360,800 |
| 2007/06/21 | 3,870 | 3,980 | 3,820 | 3,970 | 102,600 |
| 2007/06/20 | 3,960 | 3,980 | 3,860 | 3,890 | 204,300 |
| 2007/06/19 | 3,830 | 3,980 | 3,800 | 3,960 | 194,800 |
| 2007/06/18 | 3,800 | 3,860 | 3,770 | 3,830 | 138,500 |
| 2007/06/15 | 3,650 | 3,760 | 3,610 | 3,740 | 132,400 |
| 2007/06/14 | 3,560 | 3,640 | 3,560 | 3,640 | 84,900 |
| 2007/06/13 | 3,440 | 3,560 | 3,360 | 3,540 | 111,000 |
| 2007/06/12 | 3,500 | 3,510 | 3,410 | 3,450 | 104,600 |
| 2007/06/11 | 3,500 | 3,540 | 3,480 | 3,520 | 60,700 |
| 2007/06/08 | 3,580 | 3,590 | 3,450 | 3,480 | 126,200 |
| 2007/06/07 | 3,700 | 3,710 | 3,570 | 3,600 | 73,100 |
| 2007/06/06 | 3,640 | 3,760 | 3,640 | 3,710 | 47,700 |
| 2007/06/05 | 3,680 | 3,690 | 3,620 | 3,650 | 70,700 |
| 2007/06/04 | 3,810 | 3,840 | 3,620 | 3,680 | 125,300 |
| 2007/06/01 | 3,940 | 3,950 | 3,780 | 3,800 | 105,000 |
| 2007/05/31 | 3,810 | 3,980 | 3,810 | 3,960 | 65,200 |
| 2007/05/30 | 3,910 | 3,920 | 3,800 | 3,810 | 111,200 |
| 2007/05/29 | 4,070 | 4,080 | 3,900 | 3,930 | 66,000 |
| 2007/05/28 | 4,140 | 4,150 | 4,060 | 4,070 | 20,400 |
| 2007/05/25 | 4,140 | 4,160 | 4,000 | 4,150 | 52,700 |
| 2007/05/24 | 4,180 | 4,200 | 3,980 | 4,150 | 89,900 |
| 2007/05/23 | 4,050 | 4,260 | 4,010 | 4,190 | 184,100 |
| 2007/05/22 | 3,720 | 4,030 | 3,710 | 4,010 | 59,500 |
| 2007/05/21 | 3,840 | 3,850 | 3,650 | 3,730 | 90,000 |
| 2007/05/18 | 4,140 | 4,150 | 3,820 | 3,850 | 67,600 |
| 2007/05/17 | 4,390 | 4,400 | 4,110 | 4,140 | 98,900 |
| 2007/05/16 | 4,220 | 4,480 | 4,210 | 4,430 | 142,700 |
| 2007/05/15 | 3,980 | 4,300 | 3,870 | 4,220 | 261,000 |
| 2007/05/14 | 3,700 | 3,990 | 3,680 | 3,990 | 206,200 |
| 2007/05/11 | 3,510 | 3,520 | 3,450 | 3,480 | 19,300 |
| 2007/05/10 | 3,550 | 3,570 | 3,500 | 3,520 | 75,000 |
| 2007/05/09 | 3,530 | 3,550 | 3,500 | 3,550 | 74,800 |
| 2007/05/08 | 3,560 | 3,620 | 3,550 | 3,560 | 45,300 |
| 2007/05/07 | 3,630 | 3,660 | 3,560 | 3,570 | 104,600 |
| 2007/05/02 | 3,700 | 3,710 | 3,550 | 3,620 | 57,700 |
| 2007/05/01 | 3,690 | 3,760 | 3,650 | 3,680 | 82,600 |
| 2007/04/27 | 3,500 | 3,670 | 3,500 | 3,650 | 81,500 |
| 2007/04/26 | 3,640 | 3,690 | 3,490 | 3,510 | 142,700 |
| 2007/04/25 | 3,820 | 3,830 | 3,620 | 3,650 | 76,600 |
| 2007/04/24 | 3,980 | 3,990 | 3,800 | 3,820 | 116,700 |
| 2007/04/23 | 3,840 | 4,230 | 3,840 | 4,000 | 168,700 |
| 2007/04/20 | 3,940 | 3,960 | 3,820 | 3,840 | 129,300 |
| 2007/04/19 | 3,710 | 3,950 | 3,710 | 3,940 | 402,300 |
| 2007/04/18 | 3,470 | 3,760 | 3,430 | 3,700 | 186,900 |
| 2007/04/17 | 3,630 | 3,670 | 3,440 | 3,480 | 70,300 |
| 2007/04/16 | 3,800 | 3,810 | 3,600 | 3,650 | 71,600 |
| 2007/04/13 | 3,910 | 3,920 | 3,790 | 3,800 | 36,400 |
| 2007/04/12 | 4,060 | 4,070 | 3,870 | 3,910 | 39,700 |
| 2007/04/11 | 3,990 | 4,120 | 3,990 | 4,070 | 38,500 |
| 2007/04/10 | 3,970 | 3,990 | 3,910 | 3,990 | 60,300 |
| 2007/04/09 | 4,000 | 4,010 | 3,910 | 3,960 | 39,200 |
| 2007/04/06 | 4,120 | 4,120 | 3,970 | 4,020 | 39,400 |
| 2007/04/05 | 4,100 | 4,120 | 4,050 | 4,120 | 45,500 |
| 2007/04/04 | 4,180 | 4,220 | 4,090 | 4,110 | 33,900 |
| 2007/04/03 | 4,190 | 4,280 | 4,090 | 4,190 | 30,700 |
| 2007/04/02 | 4,390 | 4,450 | 4,190 | 4,220 | 31,200 |
| 2007/03/30 | 4,090 | 4,400 | 4,090 | 4,390 | 51,800 |
| 2007/03/29 | 4,100 | 4,250 | 4,000 | 4,090 | 72,400 |
| 2007/03/28 | 4,230 | 4,240 | 4,120 | 4,120 | 37,500 |
| 2007/03/27 | 4,290 | 4,300 | 4,170 | 4,230 | 74,800 |
| 2007/03/26 | 4,440 | 4,450 | 4,310 | 4,340 | 37,500 |
| 2007/03/23 | 4,520 | 4,570 | 4,450 | 4,450 | 18,400 |
| 2007/03/22 | 4,430 | 4,530 | 4,390 | 4,530 | 26,500 |
| 2007/03/20 | 4,550 | 4,600 | 4,400 | 4,430 | 31,400 |
| 2007/03/19 | 4,490 | 4,550 | 4,300 | 4,550 | 40,400 |
| 2007/03/16 | 4,570 | 4,600 | 4,380 | 4,530 | 61,200 |
| 2007/03/15 | 4,710 | 4,770 | 4,630 | 4,640 | 90,900 |
| 2007/03/14 | 4,760 | 4,850 | 4,660 | 4,690 | 73,500 |
| 2007/03/13 | 4,860 | 4,880 | 4,720 | 4,860 | 98,900 |
| 2007/03/12 | 4,610 | 4,940 | 4,610 | 4,860 | 58,200 |
| 2007/03/09 | 4,490 | 4,700 | 4,490 | 4,610 | 32,000 |
| 2007/03/08 | 4,570 | 4,580 | 4,480 | 4,490 | 30,700 |
| 2007/03/07 | 4,640 | 4,750 | 4,550 | 4,580 | 82,800 |
| 2007/03/06 | 4,560 | 4,760 | 4,510 | 4,560 | 81,700 |
| 2007/03/05 | 4,940 | 4,950 | 4,660 | 4,710 | 42,700 |
| 2007/03/02 | 5,130 | 5,140 | 5,000 | 5,020 | 40,500 |
| 2007/03/01 | 4,900 | 5,190 | 4,900 | 5,140 | 74,100 |
| 2007/02/28 | 5,000 | 5,010 | 4,700 | 4,870 | 60,100 |
| 2007/02/27 | 5,160 | 5,270 | 5,070 | 5,180 | 58,100 |
| 2007/02/26 | 5,180 | 5,290 | 5,130 | 5,170 | 46,700 |
| 2007/02/23 | 5,250 | 5,270 | 5,150 | 5,190 | 73,800 |
| 2007/02/22 | 5,380 | 5,410 | 5,150 | 5,250 | 60,000 |
| 2007/02/21 | 5,500 | 5,510 | 5,340 | 5,410 | 40,100 |
| 2007/02/20 | 5,570 | 5,740 | 5,330 | 5,600 | 71,000 |
| 2007/02/19 | 5,630 | 5,700 | 5,550 | 5,580 | 52,300 |
| 2007/02/16 | 5,660 | 5,670 | 5,630 | 5,640 | 22,400 |
| 2007/02/15 | 5,670 | 5,750 | 5,640 | 5,670 | 16,700 |
| 2007/02/14 | 5,670 | 5,750 | 5,620 | 5,670 | 18,900 |
| 2007/02/13 | 5,690 | 5,850 | 5,660 | 5,660 | 74,200 |
| 2007/02/09 | 5,560 | 5,680 | 5,550 | 5,610 | 20,700 |
| 2007/02/08 | 5,720 | 5,780 | 5,530 | 5,650 | 48,100 |
| 2007/02/07 | 5,820 | 6,040 | 5,750 | 5,810 | 29,600 |
| 2007/02/06 | 5,810 | 5,820 | 5,630 | 5,820 | 40,200 |
| 2007/02/05 | 5,950 | 5,970 | 5,720 | 5,820 | 61,000 |
| 2007/02/02 | 5,980 | 6,040 | 5,950 | 5,950 | 24,900 |
| 2007/02/01 | 5,990 | 6,180 | 5,950 | 5,980 | 48,000 |
| 2007/01/31 | 6,050 | 6,130 | 5,940 | 6,010 | 57,800 |
| 2007/01/30 | 6,130 | 6,240 | 5,990 | 6,040 | 92,500 |
| 2007/01/29 | 6,330 | 6,340 | 6,090 | 6,120 | 85,100 |
| 2007/01/26 | 6,300 | 6,410 | 6,280 | 6,340 | 46,800 |
| 2007/01/25 | 6,590 | 6,700 | 6,290 | 6,360 | 94,800 |
| 2007/01/24 | 6,190 | 6,570 | 6,190 | 6,530 | 313,300 |
| 2007/01/23 | 6,070 | 6,320 | 6,070 | 6,180 | 368,700 |
| 2007/01/22 | 6,020 | 6,040 | 5,960 | 5,990 | 57,900 |
| 2007/01/19 | 5,900 | 6,070 | 5,900 | 5,930 | 55,800 |
| 2007/01/18 | 5,900 | 6,250 | 5,860 | 6,100 | 118,600 |
| 2007/01/17 | 5,900 | 5,920 | 5,670 | 5,900 | 52,200 |
| 2007/01/16 | 6,000 | 6,010 | 5,800 | 5,910 | 83,800 |
| 2007/01/15 | 6,050 | 6,100 | 5,850 | 6,000 | 175,300 |
| 2007/01/12 | 5,560 | 6,150 | 5,550 | 6,100 | 237,800 |
| 2007/01/11 | 5,620 | 5,650 | 5,530 | 5,580 | 68,900 |
| 2007/01/10 | 5,560 | 5,680 | 5,510 | 5,630 | 46,700 |
| 2007/01/09 | 5,490 | 5,630 | 5,450 | 5,550 | 145,500 |
| 2007/01/05 | 5,750 | 5,760 | 5,360 | 5,490 | 99,400 |
| 2007/01/04 | 5,600 | 5,780 | 5,600 | 5,760 | 76,000 |