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
2008/12/30 830 850 821 850 8,800
2008/12/29 825 838 820 825 8,100
2008/12/26 822 822 814 817 11,400
2008/12/25 869 869 817 821 12,800
2008/12/24 861 895 835 849 29,000
2008/12/22 876 918 867 895 40,700
2008/12/19 883 901 875 885 17,500
2008/12/18 902 904 879 898 33,800
2008/12/17 923 924 905 919 24,200
2008/12/16 943 973 900 901 39,100
2008/12/15 1,040 1,040 995 1,003 27,700
2008/12/12 989 1,030 988 1,003 36,100
2008/12/11 1,010 1,030 990 1,005 12,400
2008/12/10 1,024 1,028 1,005 1,010 48,400
2008/12/09 1,021 1,028 1,001 1,021 58,600
2008/12/08 1,008 1,014 1,000 1,008 23,000
2008/12/05 943 972 941 960 8,800
2008/12/04 949 953 939 953 16,900
2008/12/03 919 959 909 949 25,000
2008/12/02 900 931 900 920 16,500
2008/12/01 956 969 911 957 9,200
2008/11/28 862 960 860 960 29,000
2008/11/27 870 888 845 860 66,600
2008/11/26 950 950 890 890 84,300
2008/11/25 987 998 970 990 56,600
2008/11/21 909 940 882 940 58,500
2008/11/20 926 928 910 912 65,500
2008/11/19 1,001 1,001 979 988 30,300
2008/11/18 980 1,000 975 988 34,600
2008/11/17 980 1,035 980 1,020 26,000
2008/11/14 1,066 1,130 1,000 1,020 78,000
2008/11/13 1,053 1,070 989 1,020 55,300
2008/11/12 1,071 1,170 1,071 1,133 114,800
2008/11/11 1,040 1,115 1,019 1,110 148,200
2008/11/10 970 1,040 970 1,040 95,600
2008/11/07 908 974 903 940 80,900
2008/11/06 1,100 1,110 987 988 58,900
2008/11/05 1,170 1,219 1,170 1,184 62,700
2008/11/04 1,156 1,160 1,100 1,115 56,600
2008/10/31 1,026 1,076 1,000 1,076 49,200
2008/10/30 916 976 916 976 46,900
2008/10/29 900 909 852 876 53,200
2008/10/28 810 815 751 810 54,700
2008/10/27 900 905 850 850 34,700
2008/10/24 930 940 876 940 55,800
2008/10/23 944 957 903 957 38,200
2008/10/22 1,060 1,060 990 993 73,800
2008/10/21 1,080 1,100 1,040 1,060 83,600
2008/10/20 1,020 1,050 1,012 1,035 91,000
2008/10/17 1,080 1,090 972 995 104,700
2008/10/16 1,120 1,135 1,120 1,120 39,300
2008/10/15 1,320 1,330 1,304 1,320 27,000
2008/10/14 1,380 1,380 1,270 1,380 40,100
2008/10/10 1,141 1,199 1,110 1,180 66,700
2008/10/09 1,343 1,380 1,295 1,301 68,100
2008/10/08 1,443 1,480 1,423 1,423 30,800
2008/10/07 1,375 1,790 1,315 1,723 157,700
2008/10/06 1,820 1,820 1,591 1,615 68,700
2008/10/03 1,930 1,960 1,820 1,860 73,900
2008/10/02 2,210 2,215 2,115 2,160 26,800
2008/10/01 2,345 2,395 2,205 2,230 16,100
2008/09/30 2,220 2,370 2,220 2,315 9,600
2008/09/29 2,400 2,420 2,380 2,380 9,800
2008/09/26 2,545 2,545 2,450 2,450 12,300
2008/09/25 2,550 2,555 2,495 2,505 14,500
2008/09/24 2,515 2,645 2,515 2,645 20,300
2008/09/22 2,650 2,655 2,555 2,595 21,100
2008/09/19 2,400 2,550 2,400 2,535 24,100
2008/09/18 2,350 2,420 2,315 2,360 41,000
2008/09/17 2,625 2,685 2,480 2,550 38,500
2008/09/16 2,640 2,640 2,565 2,610 29,200
2008/09/12 2,815 2,850 2,790 2,840 25,000
2008/09/11 2,780 2,815 2,710 2,810 29,400
2008/09/10 2,645 2,765 2,550 2,765 20,300
2008/09/09 2,675 2,700 2,645 2,685 8,100
2008/09/08 2,545 2,720 2,545 2,705 11,100
2008/09/05 2,600 2,640 2,500 2,565 21,000
2008/09/04 2,800 2,800 2,710 2,735 9,200
2008/09/03 2,800 2,805 2,800 2,805 17,800
2008/09/02 2,800 2,820 2,760 2,815 12,800
2008/09/01 2,790 2,790 2,760 2,770 6,000
2008/08/29 2,795 2,820 2,795 2,820 13,000
2008/08/28 2,785 2,790 2,730 2,760 4,600
2008/08/27 2,770 2,790 2,765 2,785 4,200
2008/08/26 2,730 2,790 2,700 2,790 12,900
2008/08/25 2,650 2,790 2,610 2,710 32,000
2008/08/22 2,645 2,645 2,550 2,550 17,900
2008/08/21 2,650 2,695 2,645 2,670 19,900
2008/08/20 2,675 2,735 2,675 2,700 22,900
2008/08/19 2,770 2,835 2,715 2,715 48,300
2008/08/18 2,680 2,775 2,660 2,775 17,800
2008/08/15 2,610 2,695 2,595 2,690 25,900
2008/08/14 2,520 2,655 2,520 2,650 14,400
2008/08/13 2,525 2,560 2,500 2,555 18,400
2008/08/12 2,505 2,630 2,460 2,615 42,300
2008/08/11 2,460 2,470 2,365 2,445 40,200
2008/08/08 2,115 2,330 2,100 2,330 16,800
2008/08/07 2,215 2,245 2,115 2,140 33,700
2008/08/06 2,250 2,260 2,160 2,190 30,600
2008/08/05 2,200 2,290 2,190 2,240 30,700
2008/08/04 2,465 2,465 2,265 2,280 33,900
2008/08/01 2,510 2,515 2,435 2,510 29,100
2008/07/31 2,650 2,650 2,540 2,560 20,200
2008/07/30 2,700 2,720 2,605 2,610 15,300
2008/07/29 2,720 2,780 2,630 2,640 11,600
2008/07/28 2,840 2,850 2,705 2,720 13,400
2008/07/25 2,830 2,840 2,805 2,825 10,700
2008/07/24 2,840 2,910 2,800 2,910 21,700
2008/07/23 2,750 2,850 2,725 2,840 16,100
2008/07/22 2,710 2,710 2,620 2,670 20,000
2008/07/18 2,800 2,820 2,750 2,760 11,800
2008/07/17 2,775 2,805 2,740 2,795 18,800
2008/07/16 2,585 2,715 2,585 2,705 13,700
2008/07/15 2,760 2,760 2,585 2,585 30,500
2008/07/14 2,655 2,775 2,655 2,750 14,700
2008/07/11 2,655 2,690 2,610 2,690 19,600
2008/07/10 2,610 2,700 2,580 2,695 48,500
2008/07/09 2,825 2,860 2,680 2,690 29,000
2008/07/08 2,925 2,925 2,820 2,825 14,000
2008/07/07 2,990 2,990 2,890 2,955 22,800
2008/07/04 2,925 2,975 2,915 2,970 18,200
2008/07/03 2,925 2,975 2,800 2,965 45,300
2008/07/02 3,060 3,080 2,965 3,000 33,700
2008/07/01 3,100 3,120 3,020 3,110 32,400
2008/06/30 3,140 3,170 3,100 3,110 17,600
2008/06/27 3,160 3,250 3,160 3,230 21,400
2008/06/26 3,300 3,350 3,270 3,310 19,900
2008/06/25 3,220 3,390 3,180 3,350 32,200
2008/06/24 3,340 3,340 3,210 3,220 43,300
2008/06/23 3,320 3,400 3,300 3,390 38,600
2008/06/20 3,360 3,450 3,360 3,420 56,200
2008/06/19 3,280 3,350 3,270 3,320 23,800
2008/06/18 3,200 3,360 3,200 3,290 55,500
2008/06/17 3,180 3,210 3,170 3,190 20,300
2008/06/16 3,170 3,200 3,120 3,200 24,800
2008/06/13 3,120 3,160 3,090 3,160 27,600
2008/06/12 3,090 3,160 3,040 3,090 29,500
2008/06/11 3,080 3,190 3,060 3,190 35,700
2008/06/10 3,050 3,100 3,020 3,070 17,300
2008/06/09 3,000 3,050 2,980 3,050 17,200
2008/06/06 3,100 3,140 3,070 3,140 22,900
2008/06/05 3,030 3,030 3,000 3,030 13,600
2008/06/04 3,080 3,120 2,980 2,990 47,000
2008/06/03 3,050 3,110 3,040 3,070 9,700
2008/06/02 3,140 3,140 3,040 3,050 20,800
2008/05/30 3,000 3,130 2,990 3,110 35,300
2008/05/29 2,945 2,995 2,920 2,975 33,200
2008/05/28 3,000 3,000 2,920 2,945 13,200
2008/05/27 3,040 3,080 2,905 3,000 63,800
2008/05/26 3,100 3,120 3,040 3,060 10,600
2008/05/23 3,210 3,220 3,120 3,120 7,100
2008/05/22 3,080 3,160 3,050 3,160 11,600
2008/05/21 3,140 3,200 3,110 3,110 17,200
2008/05/20 3,210 3,240 3,130 3,240 22,400
2008/05/19 3,020 3,200 3,020 3,190 26,700
2008/05/16 3,170 3,230 3,020 3,110 42,000
2008/05/15 3,300 3,300 3,130 3,250 86,300
2008/05/14 3,290 3,360 3,260 3,300 64,000
2008/05/13 3,190 3,250 3,180 3,250 27,600
2008/05/12 3,120 3,220 3,100 3,170 18,300
2008/05/09 3,200 3,200 3,100 3,200 42,200
2008/05/08 3,060 3,160 3,040 3,150 26,900
2008/05/07 3,060 3,130 3,050 3,060 34,200
2008/05/02 2,980 3,010 2,955 3,000 35,500
2008/05/01 2,875 2,925 2,835 2,905 14,200
2008/04/30 2,860 2,885 2,770 2,835 22,600
2008/04/28 2,915 2,930 2,850 2,890 15,300
2008/04/25 2,860 2,940 2,860 2,890 23,300
2008/04/24 2,875 2,900 2,800 2,840 18,600
2008/04/23 2,900 2,985 2,900 2,900 26,200
2008/04/22 3,020 3,030 2,950 2,955 9,600
2008/04/21 3,120 3,190 3,000 3,010 30,900
2008/04/18 2,975 3,100 2,950 3,070 32,700
2008/04/17 2,980 2,985 2,880 2,915 41,800
2008/04/16 2,615 2,975 2,615 2,865 46,700
2008/04/15 2,685 2,685 2,565 2,595 54,200
2008/04/14 2,800 2,810 2,670 2,675 35,600
2008/04/11 2,725 2,865 2,725 2,865 20,900
2008/04/10 2,695 2,725 2,655 2,705 23,000
2008/04/09 2,930 2,995 2,715 2,735 42,100
2008/04/08 3,000 3,000 2,935 2,955 14,300
2008/04/07 3,000 3,030 2,930 2,990 30,300
2008/04/04 3,120 3,180 3,000 3,050 18,300
2008/04/03 3,120 3,200 3,070 3,160 29,500
2008/04/02 3,200 3,250 3,080 3,120 39,300
2008/04/01 3,230 3,230 3,050 3,150 48,300
2008/03/31 3,020 3,230 3,020 3,230 53,300
2008/03/28 2,935 3,090 2,930 3,080 35,800
2008/03/27 2,925 2,990 2,920 2,975 28,900
2008/03/26 2,850 2,980 2,850 2,980 23,600
2008/03/25 2,930 3,000 2,820 2,830 52,000
2008/03/24 2,800 2,955 2,780 2,905 36,900
2008/03/21 2,685 2,830 2,685 2,810 37,000
2008/03/19 2,815 2,815 2,650 2,670 35,900
2008/03/18 2,730 2,830 2,605 2,700 45,400
2008/03/17 2,500 2,795 2,420 2,770 68,600
2008/03/14 2,560 2,645 2,560 2,575 26,300
2008/03/13 2,540 2,675 2,500 2,545 69,900
2008/03/12 2,635 2,635 2,520 2,535 45,300
2008/03/11 2,225 2,500 2,200 2,400 66,100
2008/03/10 2,305 2,355 2,240 2,255 47,900
2008/03/07 2,450 2,500 2,435 2,435 66,300
2008/03/06 2,585 2,620 2,480 2,585 71,400
2008/03/05 2,645 2,680 2,530 2,570 59,900
2008/03/04 2,630 2,685 2,580 2,665 79,200
2008/03/03 2,830 2,830 2,565 2,585 119,600
2008/02/29 2,955 3,040 2,955 3,040 39,900
2008/02/28 2,975 3,050 2,915 3,010 65,700
2008/02/27 3,000 3,030 2,975 2,975 49,100
2008/02/26 2,995 3,050 2,970 3,000 55,500
2008/02/25 3,060 3,060 2,865 2,955 107,300
2008/02/22 3,010 3,060 3,000 3,010 95,300
2008/02/21 3,070 3,130 3,030 3,110 73,300
2008/02/20 2,875 3,070 2,850 2,950 114,500
2008/02/19 2,780 2,875 2,735 2,875 115,600
2008/02/18 2,570 2,750 2,550 2,745 104,500
2008/02/15 2,350 2,570 2,335 2,570 111,900
2008/02/14 2,300 2,445 2,300 2,390 93,700
2008/02/13 2,500 2,510 2,225 2,235 107,400
2008/02/12 2,565 2,565 2,395 2,420 143,800
2008/02/08 2,270 2,300 2,135 2,165 75,800
2008/02/07 2,400 2,525 2,310 2,310 59,800
2008/02/06 2,475 2,510 2,385 2,395 59,300
2008/02/05 2,760 2,780 2,365 2,555 144,000
2008/02/04 2,800 2,815 2,730 2,760 51,400
2008/02/01 3,020 3,020 2,700 2,730 75,200
2008/01/31 3,010 3,160 2,810 2,980 58,400
2008/01/30 3,320 3,320 3,040 3,100 48,400
2008/01/29 3,350 3,370 3,160 3,250 46,700
2008/01/28 3,390 3,390 3,150 3,250 59,500
2008/01/25 3,370 3,440 3,360 3,400 33,700
2008/01/24 3,230 3,270 3,230 3,250 20,100
2008/01/23 3,200 3,340 3,120 3,170 44,700
2008/01/22 3,240 3,400 3,200 3,240 40,700
2008/01/21 3,320 3,380 3,240 3,340 32,600
2008/01/18 3,200 3,460 3,170 3,420 78,800
2008/01/17 3,250 3,430 3,190 3,340 78,800
2008/01/16 3,050 3,330 3,000 3,150 97,900
2008/01/15 3,870 3,870 3,430 3,430 34,900
2008/01/11 4,020 4,020 3,830 3,930 32,900
2008/01/10 4,210 4,220 4,010 4,020 36,500
2008/01/09 4,250 4,250 4,140 4,250 19,000
2008/01/08 4,330 4,400 4,320 4,360 27,900
2008/01/07 4,320 4,370 4,200 4,300 36,000
2008/01/04 4,440 4,550 4,400 4,470 27,700

このページの先頭へ