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 |