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 |
---|---|---|---|---|---|
2009/12/30 | 2,345 | 2,385 | 2,325 | 2,355 | 29,800 |
2009/12/29 | 2,305 | 2,350 | 2,280 | 2,325 | 39,200 |
2009/12/28 | 2,375 | 2,395 | 2,320 | 2,330 | 35,300 |
2009/12/25 | 2,295 | 2,390 | 2,285 | 2,370 | 94,600 |
2009/12/24 | 2,240 | 2,300 | 2,230 | 2,280 | 100,600 |
2009/12/22 | 2,100 | 2,220 | 2,095 | 2,200 | 117,300 |
2009/12/21 | 2,065 | 2,105 | 2,065 | 2,095 | 30,500 |
2009/12/18 | 2,070 | 2,110 | 2,065 | 2,100 | 45,200 |
2009/12/17 | 2,065 | 2,085 | 2,055 | 2,070 | 19,400 |
2009/12/16 | 2,070 | 2,070 | 2,005 | 2,030 | 22,500 |
2009/12/15 | 2,020 | 2,070 | 1,995 | 2,070 | 38,500 |
2009/12/14 | 2,025 | 2,025 | 2,000 | 2,020 | 23,100 |
2009/12/11 | 1,955 | 1,990 | 1,955 | 1,981 | 27,400 |
2009/12/10 | 1,955 | 1,975 | 1,910 | 1,955 | 26,900 |
2009/12/09 | 1,969 | 1,970 | 1,950 | 1,957 | 17,700 |
2009/12/08 | 2,000 | 2,010 | 1,991 | 1,999 | 17,900 |
2009/12/07 | 2,040 | 2,040 | 1,975 | 2,000 | 32,200 |
2009/12/04 | 1,950 | 1,980 | 1,931 | 1,966 | 43,100 |
2009/12/03 | 1,895 | 1,947 | 1,895 | 1,939 | 35,200 |
2009/12/02 | 1,869 | 1,900 | 1,842 | 1,895 | 31,600 |
2009/12/01 | 1,817 | 1,845 | 1,793 | 1,842 | 11,400 |
2009/11/30 | 1,757 | 1,824 | 1,757 | 1,817 | 21,200 |
2009/11/27 | 1,801 | 1,812 | 1,781 | 1,787 | 21,200 |
2009/11/26 | 1,850 | 1,927 | 1,850 | 1,891 | 26,300 |
2009/11/25 | 1,805 | 1,875 | 1,805 | 1,875 | 34,000 |
2009/11/24 | 1,819 | 1,840 | 1,775 | 1,775 | 14,300 |
2009/11/20 | 1,775 | 1,850 | 1,756 | 1,849 | 35,600 |
2009/11/19 | 1,695 | 1,830 | 1,695 | 1,781 | 42,200 |
2009/11/18 | 1,720 | 1,784 | 1,684 | 1,710 | 76,400 |
2009/11/17 | 1,877 | 1,877 | 1,701 | 1,720 | 40,400 |
2009/11/16 | 1,915 | 1,915 | 1,860 | 1,875 | 23,000 |
2009/11/13 | 1,889 | 1,919 | 1,854 | 1,905 | 23,700 |
2009/11/12 | 1,920 | 1,950 | 1,867 | 1,867 | 60,400 |
2009/11/11 | 1,850 | 1,928 | 1,832 | 1,918 | 68,200 |
2009/11/10 | 1,921 | 1,947 | 1,860 | 1,860 | 21,700 |
2009/11/09 | 1,965 | 1,970 | 1,911 | 1,950 | 23,700 |
2009/11/06 | 1,890 | 2,020 | 1,866 | 1,965 | 108,300 |
2009/11/05 | 1,736 | 1,821 | 1,736 | 1,815 | 18,700 |
2009/11/04 | 1,731 | 1,769 | 1,731 | 1,750 | 12,200 |
2009/11/02 | 1,701 | 1,787 | 1,700 | 1,761 | 11,700 |
2009/10/30 | 1,777 | 1,797 | 1,702 | 1,797 | 22,500 |
2009/10/29 | 1,710 | 1,730 | 1,681 | 1,694 | 18,800 |
2009/10/28 | 1,746 | 1,790 | 1,745 | 1,760 | 15,100 |
2009/10/27 | 1,751 | 1,824 | 1,726 | 1,775 | 30,700 |
2009/10/26 | 1,801 | 1,840 | 1,759 | 1,770 | 37,200 |
2009/10/23 | 1,838 | 1,849 | 1,803 | 1,830 | 45,300 |
2009/10/22 | 1,800 | 1,838 | 1,786 | 1,833 | 47,700 |
2009/10/21 | 1,820 | 1,845 | 1,802 | 1,821 | 111,800 |
2009/10/20 | 1,792 | 1,800 | 1,774 | 1,790 | 17,600 |
2009/10/19 | 1,775 | 1,791 | 1,774 | 1,790 | 7,200 |
2009/10/16 | 1,801 | 1,807 | 1,785 | 1,800 | 20,300 |
2009/10/15 | 1,800 | 1,823 | 1,799 | 1,799 | 15,800 |
2009/10/14 | 1,815 | 1,816 | 1,785 | 1,790 | 10,600 |
2009/10/13 | 1,839 | 1,880 | 1,800 | 1,815 | 34,700 |
2009/10/09 | 1,815 | 1,821 | 1,800 | 1,800 | 12,300 |
2009/10/08 | 1,839 | 1,888 | 1,822 | 1,843 | 11,400 |
2009/10/07 | 1,829 | 1,899 | 1,783 | 1,899 | 19,100 |
2009/10/06 | 1,720 | 1,780 | 1,705 | 1,739 | 9,800 |
2009/10/05 | 1,690 | 1,705 | 1,651 | 1,671 | 21,900 |
2009/10/02 | 1,700 | 1,730 | 1,630 | 1,672 | 67,200 |
2009/10/01 | 1,850 | 1,877 | 1,802 | 1,850 | 6,500 |
2009/09/30 | 1,900 | 1,900 | 1,860 | 1,880 | 4,400 |
2009/09/29 | 1,940 | 1,970 | 1,856 | 1,890 | 9,500 |
2009/09/28 | 1,922 | 1,935 | 1,850 | 1,929 | 9,900 |
2009/09/25 | 2,005 | 2,050 | 1,935 | 2,000 | 36,700 |
2009/09/24 | 1,890 | 2,005 | 1,880 | 1,998 | 55,400 |
2009/09/18 | 1,806 | 1,840 | 1,770 | 1,800 | 28,100 |
2009/09/17 | 1,833 | 1,833 | 1,771 | 1,799 | 19,200 |
2009/09/16 | 1,740 | 1,800 | 1,740 | 1,785 | 30,000 |
2009/09/15 | 1,765 | 1,793 | 1,698 | 1,730 | 31,800 |
2009/09/14 | 1,845 | 1,859 | 1,792 | 1,795 | 14,300 |
2009/09/11 | 1,865 | 1,880 | 1,860 | 1,865 | 9,800 |
2009/09/10 | 1,842 | 1,880 | 1,842 | 1,865 | 18,700 |
2009/09/09 | 1,930 | 1,930 | 1,841 | 1,842 | 27,600 |
2009/09/08 | 1,845 | 1,900 | 1,825 | 1,900 | 30,900 |
2009/09/07 | 1,859 | 1,884 | 1,845 | 1,845 | 12,600 |
2009/09/04 | 1,875 | 1,883 | 1,851 | 1,856 | 19,800 |
2009/09/03 | 1,864 | 1,893 | 1,850 | 1,875 | 31,700 |
2009/09/02 | 1,881 | 1,930 | 1,881 | 1,890 | 32,900 |
2009/09/01 | 1,955 | 1,980 | 1,881 | 1,938 | 42,500 |
2009/08/31 | 1,985 | 1,999 | 1,962 | 1,994 | 13,800 |
2009/08/28 | 1,956 | 2,010 | 1,952 | 2,010 | 21,800 |
2009/08/27 | 1,990 | 2,025 | 1,984 | 1,986 | 17,300 |
2009/08/26 | 2,010 | 2,010 | 1,960 | 1,985 | 32,900 |
2009/08/25 | 1,925 | 2,015 | 1,900 | 2,010 | 62,500 |
2009/08/24 | 1,906 | 1,920 | 1,890 | 1,915 | 30,100 |
2009/08/21 | 1,926 | 1,940 | 1,871 | 1,876 | 36,400 |
2009/08/20 | 1,923 | 1,923 | 1,825 | 1,890 | 125,400 |
2009/08/19 | 2,005 | 2,020 | 1,950 | 1,953 | 40,600 |
2009/08/18 | 1,980 | 2,070 | 1,980 | 2,005 | 46,800 |
2009/08/17 | 2,105 | 2,105 | 2,025 | 2,060 | 35,600 |
2009/08/14 | 2,090 | 2,100 | 2,075 | 2,100 | 40,700 |
2009/08/13 | 2,125 | 2,140 | 2,070 | 2,085 | 50,700 |
2009/08/12 | 2,155 | 2,200 | 2,115 | 2,125 | 42,300 |
2009/08/11 | 2,135 | 2,190 | 2,135 | 2,155 | 32,700 |
2009/08/10 | 2,130 | 2,170 | 2,120 | 2,170 | 97,800 |
2009/08/07 | 2,250 | 2,275 | 2,220 | 2,250 | 57,500 |
2009/08/06 | 2,155 | 2,320 | 2,155 | 2,320 | 96,400 |
2009/08/05 | 2,230 | 2,230 | 2,150 | 2,150 | 40,500 |
2009/08/04 | 2,260 | 2,270 | 2,170 | 2,200 | 46,900 |
2009/08/03 | 2,135 | 2,255 | 2,135 | 2,220 | 54,200 |
2009/07/31 | 2,140 | 2,145 | 2,100 | 2,130 | 26,300 |
2009/07/30 | 2,150 | 2,170 | 2,120 | 2,135 | 14,400 |
2009/07/29 | 2,150 | 2,180 | 2,120 | 2,145 | 29,300 |
2009/07/28 | 2,105 | 2,150 | 2,105 | 2,130 | 30,100 |
2009/07/27 | 2,170 | 2,215 | 2,100 | 2,105 | 44,400 |
2009/07/24 | 2,220 | 2,255 | 2,140 | 2,165 | 63,600 |
2009/07/23 | 2,090 | 2,200 | 2,055 | 2,180 | 56,400 |
2009/07/22 | 2,220 | 2,220 | 2,060 | 2,095 | 79,400 |
2009/07/21 | 2,120 | 2,230 | 2,090 | 2,180 | 115,500 |
2009/07/17 | 1,925 | 2,145 | 1,905 | 2,040 | 187,900 |
2009/07/16 | 1,860 | 1,930 | 1,845 | 1,895 | 152,400 |
2009/07/15 | 1,830 | 1,859 | 1,791 | 1,830 | 70,100 |
2009/07/14 | 1,811 | 1,830 | 1,768 | 1,800 | 66,100 |
2009/07/13 | 1,698 | 1,875 | 1,680 | 1,751 | 248,700 |
2009/07/10 | 1,555 | 1,599 | 1,554 | 1,575 | 45,600 |
2009/07/09 | 1,674 | 1,694 | 1,600 | 1,600 | 75,300 |
2009/07/08 | 1,750 | 1,780 | 1,672 | 1,704 | 58,000 |
2009/07/07 | 1,906 | 1,906 | 1,790 | 1,800 | 38,700 |
2009/07/06 | 1,978 | 1,978 | 1,871 | 1,876 | 31,900 |
2009/07/03 | 1,887 | 1,900 | 1,850 | 1,888 | 39,800 |
2009/07/02 | 1,895 | 1,920 | 1,870 | 1,900 | 29,000 |
2009/07/01 | 1,880 | 1,920 | 1,861 | 1,865 | 30,900 |
2009/06/30 | 1,780 | 1,910 | 1,780 | 1,897 | 80,300 |
2009/06/29 | 1,691 | 1,770 | 1,680 | 1,761 | 64,700 |
2009/06/26 | 1,741 | 1,741 | 1,670 | 1,695 | 41,200 |
2009/06/25 | 1,710 | 1,770 | 1,661 | 1,720 | 67,900 |
2009/06/24 | 1,625 | 1,770 | 1,608 | 1,770 | 108,000 |
2009/06/23 | 1,593 | 1,639 | 1,593 | 1,625 | 33,500 |
2009/06/22 | 1,675 | 1,675 | 1,631 | 1,653 | 13,200 |
2009/06/19 | 1,645 | 1,679 | 1,609 | 1,660 | 37,900 |
2009/06/18 | 1,630 | 1,640 | 1,610 | 1,632 | 28,800 |
2009/06/17 | 1,600 | 1,625 | 1,595 | 1,623 | 29,300 |
2009/06/16 | 1,620 | 1,649 | 1,615 | 1,627 | 35,000 |
2009/06/15 | 1,661 | 1,695 | 1,631 | 1,674 | 28,100 |
2009/06/12 | 1,698 | 1,720 | 1,641 | 1,690 | 39,600 |
2009/06/11 | 1,580 | 1,690 | 1,572 | 1,690 | 69,700 |
2009/06/10 | 1,559 | 1,582 | 1,529 | 1,572 | 27,000 |
2009/06/09 | 1,567 | 1,584 | 1,511 | 1,513 | 48,900 |
2009/06/08 | 1,593 | 1,611 | 1,566 | 1,570 | 28,600 |
2009/06/05 | 1,583 | 1,605 | 1,562 | 1,563 | 43,600 |
2009/06/04 | 1,560 | 1,598 | 1,559 | 1,563 | 32,900 |
2009/06/03 | 1,594 | 1,595 | 1,572 | 1,590 | 48,500 |
2009/06/02 | 1,645 | 1,688 | 1,600 | 1,601 | 86,200 |
2009/06/01 | 1,610 | 1,638 | 1,587 | 1,604 | 36,000 |
2009/05/29 | 1,560 | 1,619 | 1,560 | 1,585 | 45,000 |
2009/05/28 | 1,495 | 1,564 | 1,490 | 1,548 | 53,500 |
2009/05/27 | 1,600 | 1,600 | 1,500 | 1,536 | 99,600 |
2009/05/26 | 1,620 | 1,620 | 1,580 | 1,590 | 73,300 |
2009/05/25 | 1,600 | 1,720 | 1,588 | 1,615 | 52,800 |
2009/05/22 | 1,480 | 1,579 | 1,461 | 1,578 | 97,400 |
2009/05/21 | 1,469 | 1,587 | 1,466 | 1,540 | 127,300 |
2009/05/20 | 1,371 | 1,459 | 1,363 | 1,456 | 70,200 |
2009/05/19 | 1,430 | 1,430 | 1,363 | 1,371 | 32,800 |
2009/05/18 | 1,350 | 1,415 | 1,306 | 1,390 | 50,000 |
2009/05/15 | 1,310 | 1,375 | 1,260 | 1,359 | 41,900 |
2009/05/14 | 1,302 | 1,322 | 1,276 | 1,280 | 29,700 |
2009/05/13 | 1,380 | 1,386 | 1,330 | 1,343 | 44,100 |
2009/05/12 | 1,400 | 1,409 | 1,386 | 1,387 | 52,700 |
2009/05/11 | 1,500 | 1,510 | 1,392 | 1,437 | 97,700 |
2009/05/08 | 1,400 | 1,501 | 1,392 | 1,481 | 103,600 |
2009/05/07 | 1,284 | 1,405 | 1,284 | 1,388 | 101,800 |
2009/05/01 | 1,274 | 1,274 | 1,220 | 1,244 | 42,000 |
2009/04/30 | 1,211 | 1,300 | 1,201 | 1,274 | 67,200 |
2009/04/28 | 1,290 | 1,290 | 1,110 | 1,210 | 180,800 |
2009/04/27 | 1,332 | 1,375 | 1,301 | 1,310 | 185,800 |
2009/04/24 | 1,192 | 1,252 | 1,161 | 1,252 | 156,800 |
2009/04/23 | 1,052 | 1,062 | 1,032 | 1,052 | 14,700 |
2009/04/22 | 1,092 | 1,100 | 1,050 | 1,052 | 23,200 |
2009/04/21 | 1,060 | 1,060 | 1,000 | 1,040 | 37,400 |
2009/04/20 | 1,150 | 1,150 | 1,054 | 1,120 | 28,700 |
2009/04/17 | 1,006 | 1,150 | 1,006 | 1,150 | 42,100 |
2009/04/16 | 1,000 | 1,043 | 970 | 1,002 | 27,800 |
2009/04/15 | 980 | 990 | 970 | 975 | 21,400 |
2009/04/14 | 981 | 995 | 977 | 985 | 21,900 |
2009/04/13 | 980 | 993 | 970 | 978 | 20,400 |
2009/04/10 | 1,010 | 1,010 | 963 | 1,004 | 23,600 |
2009/04/09 | 1,007 | 1,007 | 990 | 990 | 23,200 |
2009/04/08 | 993 | 1,027 | 986 | 1,020 | 22,100 |
2009/04/07 | 1,014 | 1,046 | 999 | 1,040 | 22,400 |
2009/04/06 | 1,023 | 1,026 | 993 | 1,020 | 38,300 |
2009/04/03 | 995 | 1,000 | 983 | 993 | 27,100 |
2009/04/02 | 973 | 994 | 954 | 988 | 19,600 |
2009/04/01 | 974 | 1,008 | 963 | 980 | 38,900 |
2009/03/31 | 895 | 974 | 895 | 958 | 26,100 |
2009/03/30 | 900 | 910 | 885 | 902 | 18,400 |
2009/03/27 | 916 | 950 | 916 | 920 | 24,600 |
2009/03/26 | 912 | 940 | 882 | 916 | 49,400 |
2009/03/25 | 989 | 989 | 952 | 952 | 81,800 |
2009/03/24 | 1,000 | 1,040 | 961 | 1,002 | 84,800 |
2009/03/23 | 869 | 989 | 867 | 989 | 91,900 |
2009/03/19 | 850 | 929 | 831 | 909 | 178,000 |
2009/03/18 | 800 | 830 | 788 | 830 | 106,900 |
2009/03/17 | 700 | 730 | 690 | 730 | 34,400 |
2009/03/16 | 700 | 715 | 694 | 699 | 20,100 |
2009/03/13 | 690 | 699 | 665 | 670 | 35,400 |
2009/03/12 | 648 | 690 | 643 | 670 | 55,900 |
2009/03/11 | 610 | 639 | 610 | 638 | 25,300 |
2009/03/10 | 592 | 605 | 591 | 602 | 12,100 |
2009/03/09 | 599 | 606 | 597 | 597 | 19,700 |
2009/03/06 | 630 | 631 | 595 | 598 | 31,100 |
2009/03/05 | 630 | 639 | 622 | 622 | 53,000 |
2009/03/04 | 615 | 639 | 600 | 625 | 36,400 |
2009/03/03 | 565 | 627 | 565 | 615 | 61,500 |
2009/03/02 | 595 | 604 | 590 | 595 | 26,800 |
2009/02/27 | 600 | 650 | 581 | 625 | 45,000 |
2009/02/26 | 565 | 610 | 565 | 610 | 45,500 |
2009/02/25 | 559 | 575 | 555 | 568 | 62,800 |
2009/02/24 | 527 | 547 | 524 | 539 | 75,900 |
2009/02/23 | 585 | 585 | 556 | 557 | 49,700 |
2009/02/20 | 625 | 630 | 598 | 613 | 62,000 |
2009/02/19 | 650 | 650 | 633 | 645 | 53,000 |
2009/02/18 | 675 | 675 | 627 | 640 | 67,000 |
2009/02/17 | 686 | 694 | 664 | 676 | 203,200 |
2009/02/16 | 737 | 750 | 696 | 735 | 487,700 |
2009/02/13 | 567 | 657 | 533 | 657 | 205,000 |
2009/02/12 | 552 | 557 | 530 | 557 | 199,800 |
2009/02/10 | 480 | 486 | 475 | 477 | 116,900 |
2009/02/09 | 475 | 487 | 474 | 477 | 99,900 |
2009/02/06 | 472 | 486 | 472 | 475 | 89,700 |
2009/02/05 | 476 | 483 | 469 | 471 | 177,700 |
2009/02/04 | 513 | 513 | 475 | 491 | 85,700 |
2009/02/03 | 552 | 552 | 517 | 523 | 61,400 |
2009/02/02 | 585 | 585 | 565 | 570 | 28,300 |
2009/01/30 | 630 | 630 | 600 | 602 | 27,500 |
2009/01/29 | 662 | 662 | 632 | 636 | 33,500 |
2009/01/28 | 658 | 660 | 657 | 659 | 27,300 |
2009/01/27 | 653 | 664 | 653 | 657 | 19,300 |
2009/01/26 | 690 | 690 | 650 | 662 | 21,600 |
2009/01/23 | 722 | 722 | 691 | 691 | 47,600 |
2009/01/22 | 774 | 774 | 721 | 736 | 27,500 |
2009/01/21 | 769 | 787 | 753 | 777 | 16,500 |
2009/01/20 | 780 | 780 | 764 | 770 | 11,100 |
2009/01/19 | 791 | 818 | 786 | 790 | 11,300 |
2009/01/16 | 817 | 820 | 792 | 795 | 8,700 |
2009/01/15 | 790 | 799 | 780 | 787 | 8,400 |
2009/01/14 | 802 | 810 | 791 | 800 | 14,300 |
2009/01/13 | 831 | 831 | 811 | 811 | 11,300 |
2009/01/09 | 837 | 844 | 836 | 838 | 6,800 |
2009/01/08 | 867 | 868 | 839 | 839 | 25,500 |
2009/01/07 | 884 | 907 | 883 | 886 | 23,600 |
2009/01/06 | 880 | 880 | 870 | 874 | 9,300 |
2009/01/05 | 880 | 880 | 862 | 875 | 3,900 |