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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,892 | 1,930 | 1,892 | 1,930 | 49,600 |
| 2010/12/29 | 1,835 | 1,900 | 1,834 | 1,900 | 35,300 |
| 2010/12/28 | 1,845 | 1,855 | 1,833 | 1,853 | 18,400 |
| 2010/12/27 | 1,820 | 1,855 | 1,820 | 1,837 | 18,400 |
| 2010/12/24 | 1,859 | 1,870 | 1,815 | 1,830 | 46,800 |
| 2010/12/22 | 1,895 | 1,918 | 1,851 | 1,883 | 89,200 |
| 2010/12/21 | 1,878 | 1,915 | 1,851 | 1,910 | 77,400 |
| 2010/12/20 | 1,885 | 1,894 | 1,844 | 1,870 | 97,400 |
| 2010/12/17 | 1,790 | 1,845 | 1,779 | 1,845 | 125,600 |
| 2010/12/16 | 1,750 | 1,795 | 1,750 | 1,795 | 87,600 |
| 2010/12/15 | 1,725 | 1,749 | 1,725 | 1,749 | 49,700 |
| 2010/12/14 | 1,714 | 1,725 | 1,705 | 1,725 | 32,900 |
| 2010/12/13 | 1,679 | 1,730 | 1,670 | 1,704 | 47,500 |
| 2010/12/10 | 1,700 | 1,720 | 1,690 | 1,690 | 39,700 |
| 2010/12/09 | 1,669 | 1,720 | 1,668 | 1,720 | 86,600 |
| 2010/12/08 | 1,660 | 1,685 | 1,650 | 1,669 | 52,000 |
| 2010/12/07 | 1,665 | 1,673 | 1,633 | 1,650 | 42,800 |
| 2010/12/06 | 1,697 | 1,697 | 1,660 | 1,668 | 37,800 |
| 2010/12/03 | 1,671 | 1,685 | 1,655 | 1,671 | 20,600 |
| 2010/12/02 | 1,704 | 1,717 | 1,650 | 1,655 | 79,800 |
| 2010/12/01 | 1,640 | 1,697 | 1,632 | 1,697 | 30,500 |
| 2010/11/30 | 1,635 | 1,657 | 1,632 | 1,650 | 41,900 |
| 2010/11/29 | 1,655 | 1,689 | 1,642 | 1,657 | 49,300 |
| 2010/11/26 | 1,680 | 1,697 | 1,640 | 1,642 | 82,500 |
| 2010/11/25 | 1,749 | 1,749 | 1,678 | 1,690 | 78,600 |
| 2010/11/24 | 1,612 | 1,750 | 1,610 | 1,730 | 97,500 |
| 2010/11/22 | 1,570 | 1,670 | 1,570 | 1,664 | 59,200 |
| 2010/11/19 | 1,587 | 1,610 | 1,550 | 1,589 | 97,900 |
| 2010/11/18 | 1,456 | 1,623 | 1,456 | 1,611 | 165,600 |
| 2010/11/17 | 1,351 | 1,430 | 1,351 | 1,414 | 71,800 |
| 2010/11/16 | 1,366 | 1,379 | 1,343 | 1,360 | 35,500 |
| 2010/11/15 | 1,350 | 1,389 | 1,350 | 1,360 | 27,100 |
| 2010/11/12 | 1,340 | 1,355 | 1,336 | 1,350 | 76,300 |
| 2010/11/11 | 1,350 | 1,369 | 1,320 | 1,358 | 159,700 |
| 2010/11/10 | 1,420 | 1,440 | 1,403 | 1,427 | 37,100 |
| 2010/11/09 | 1,470 | 1,470 | 1,437 | 1,440 | 19,800 |
| 2010/11/08 | 1,435 | 1,464 | 1,435 | 1,455 | 17,600 |
| 2010/11/05 | 1,478 | 1,478 | 1,414 | 1,422 | 29,900 |
| 2010/11/04 | 1,430 | 1,440 | 1,392 | 1,422 | 19,400 |
| 2010/11/02 | 1,440 | 1,441 | 1,421 | 1,422 | 13,000 |
| 2010/11/01 | 1,510 | 1,510 | 1,435 | 1,470 | 15,800 |
| 2010/10/29 | 1,440 | 1,499 | 1,420 | 1,499 | 18,100 |
| 2010/10/28 | 1,450 | 1,478 | 1,433 | 1,460 | 17,300 |
| 2010/10/27 | 1,390 | 1,447 | 1,390 | 1,443 | 33,000 |
| 2010/10/26 | 1,410 | 1,410 | 1,395 | 1,395 | 14,600 |
| 2010/10/25 | 1,418 | 1,418 | 1,401 | 1,412 | 18,800 |
| 2010/10/22 | 1,415 | 1,421 | 1,415 | 1,419 | 17,200 |
| 2010/10/21 | 1,458 | 1,458 | 1,421 | 1,425 | 27,100 |
| 2010/10/20 | 1,450 | 1,459 | 1,440 | 1,453 | 27,600 |
| 2010/10/19 | 1,475 | 1,475 | 1,453 | 1,457 | 12,200 |
| 2010/10/18 | 1,500 | 1,500 | 1,471 | 1,475 | 16,600 |
| 2010/10/15 | 1,561 | 1,561 | 1,512 | 1,512 | 14,700 |
| 2010/10/14 | 1,611 | 1,616 | 1,575 | 1,575 | 17,400 |
| 2010/10/13 | 1,700 | 1,700 | 1,622 | 1,623 | 19,900 |
| 2010/10/12 | 1,715 | 1,716 | 1,682 | 1,700 | 11,700 |
| 2010/10/08 | 1,711 | 1,724 | 1,700 | 1,715 | 10,000 |
| 2010/10/07 | 1,672 | 1,720 | 1,672 | 1,698 | 30,500 |
| 2010/10/06 | 1,631 | 1,675 | 1,631 | 1,665 | 36,100 |
| 2010/10/05 | 1,680 | 1,694 | 1,670 | 1,694 | 23,700 |
| 2010/10/04 | 1,660 | 1,680 | 1,640 | 1,670 | 25,300 |
| 2010/10/01 | 1,643 | 1,662 | 1,610 | 1,662 | 22,400 |
| 2010/09/30 | 1,575 | 1,645 | 1,551 | 1,626 | 20,800 |
| 2010/09/29 | 1,586 | 1,611 | 1,580 | 1,605 | 23,400 |
| 2010/09/28 | 1,628 | 1,628 | 1,603 | 1,605 | 6,500 |
| 2010/09/27 | 1,630 | 1,653 | 1,630 | 1,640 | 14,400 |
| 2010/09/24 | 1,650 | 1,660 | 1,620 | 1,630 | 30,300 |
| 2010/09/22 | 1,703 | 1,703 | 1,673 | 1,699 | 13,400 |
| 2010/09/21 | 1,741 | 1,762 | 1,726 | 1,726 | 34,900 |
| 2010/09/17 | 1,670 | 1,723 | 1,660 | 1,710 | 35,000 |
| 2010/09/16 | 1,682 | 1,682 | 1,643 | 1,666 | 13,900 |
| 2010/09/15 | 1,665 | 1,720 | 1,660 | 1,682 | 27,100 |
| 2010/09/14 | 1,709 | 1,709 | 1,680 | 1,693 | 24,400 |
| 2010/09/13 | 1,699 | 1,699 | 1,652 | 1,690 | 19,300 |
| 2010/09/10 | 1,650 | 1,695 | 1,650 | 1,685 | 34,500 |
| 2010/09/09 | 1,600 | 1,630 | 1,590 | 1,630 | 36,000 |
| 2010/09/08 | 1,535 | 1,599 | 1,535 | 1,582 | 61,500 |
| 2010/09/07 | 1,540 | 1,550 | 1,531 | 1,550 | 33,700 |
| 2010/09/06 | 1,512 | 1,530 | 1,510 | 1,530 | 17,800 |
| 2010/09/03 | 1,445 | 1,507 | 1,429 | 1,497 | 35,000 |
| 2010/09/02 | 1,445 | 1,476 | 1,380 | 1,415 | 31,200 |
| 2010/09/01 | 1,353 | 1,437 | 1,307 | 1,415 | 48,100 |
| 2010/08/31 | 1,420 | 1,424 | 1,370 | 1,371 | 38,300 |
| 2010/08/30 | 1,464 | 1,520 | 1,450 | 1,465 | 29,700 |
| 2010/08/27 | 1,376 | 1,445 | 1,372 | 1,445 | 41,700 |
| 2010/08/26 | 1,365 | 1,435 | 1,355 | 1,435 | 58,200 |
| 2010/08/25 | 1,400 | 1,429 | 1,352 | 1,352 | 68,300 |
| 2010/08/24 | 1,501 | 1,539 | 1,423 | 1,460 | 42,900 |
| 2010/08/23 | 1,550 | 1,563 | 1,540 | 1,540 | 13,600 |
| 2010/08/20 | 1,588 | 1,596 | 1,551 | 1,551 | 15,700 |
| 2010/08/19 | 1,570 | 1,589 | 1,537 | 1,589 | 18,200 |
| 2010/08/18 | 1,622 | 1,625 | 1,560 | 1,586 | 15,100 |
| 2010/08/17 | 1,610 | 1,665 | 1,610 | 1,619 | 17,900 |
| 2010/08/16 | 1,645 | 1,645 | 1,622 | 1,641 | 9,700 |
| 2010/08/13 | 1,635 | 1,659 | 1,621 | 1,647 | 15,200 |
| 2010/08/12 | 1,660 | 1,665 | 1,620 | 1,635 | 31,700 |
| 2010/08/11 | 1,745 | 1,745 | 1,670 | 1,670 | 45,500 |
| 2010/08/10 | 1,697 | 1,701 | 1,666 | 1,675 | 15,200 |
| 2010/08/09 | 1,695 | 1,740 | 1,683 | 1,685 | 41,600 |
| 2010/08/06 | 1,720 | 1,743 | 1,682 | 1,701 | 22,400 |
| 2010/08/05 | 1,707 | 1,720 | 1,701 | 1,720 | 17,000 |
| 2010/08/04 | 1,705 | 1,714 | 1,693 | 1,707 | 18,200 |
| 2010/08/03 | 1,712 | 1,750 | 1,704 | 1,721 | 16,100 |
| 2010/08/02 | 1,691 | 1,760 | 1,691 | 1,720 | 14,700 |
| 2010/07/30 | 1,720 | 1,750 | 1,680 | 1,750 | 14,000 |
| 2010/07/29 | 1,760 | 1,760 | 1,729 | 1,745 | 12,200 |
| 2010/07/28 | 1,768 | 1,772 | 1,742 | 1,761 | 8,100 |
| 2010/07/27 | 1,763 | 1,769 | 1,754 | 1,760 | 9,200 |
| 2010/07/26 | 1,712 | 1,753 | 1,700 | 1,750 | 26,900 |
| 2010/07/23 | 1,719 | 1,719 | 1,690 | 1,710 | 48,100 |
| 2010/07/22 | 1,692 | 1,692 | 1,676 | 1,679 | 44,000 |
| 2010/07/21 | 1,690 | 1,700 | 1,674 | 1,681 | 19,800 |
| 2010/07/20 | 1,665 | 1,693 | 1,650 | 1,684 | 32,300 |
| 2010/07/16 | 1,760 | 1,760 | 1,686 | 1,705 | 77,300 |
| 2010/07/15 | 1,810 | 1,821 | 1,754 | 1,776 | 26,800 |
| 2010/07/14 | 1,803 | 1,867 | 1,803 | 1,857 | 35,800 |
| 2010/07/13 | 1,800 | 1,817 | 1,790 | 1,790 | 13,100 |
| 2010/07/12 | 1,730 | 1,786 | 1,722 | 1,786 | 26,600 |
| 2010/07/09 | 1,754 | 1,758 | 1,712 | 1,747 | 52,800 |
| 2010/07/08 | 1,785 | 1,790 | 1,750 | 1,758 | 36,800 |
| 2010/07/07 | 1,795 | 1,800 | 1,735 | 1,746 | 58,600 |
| 2010/07/06 | 1,855 | 1,855 | 1,776 | 1,807 | 53,500 |
| 2010/07/05 | 1,960 | 1,960 | 1,866 | 1,870 | 26,700 |
| 2010/07/02 | 1,862 | 1,920 | 1,850 | 1,920 | 23,400 |
| 2010/07/01 | 1,925 | 1,925 | 1,898 | 1,902 | 32,300 |
| 2010/06/30 | 1,850 | 1,899 | 1,821 | 1,899 | 28,600 |
| 2010/06/29 | 1,898 | 1,902 | 1,877 | 1,877 | 20,000 |
| 2010/06/28 | 1,980 | 2,015 | 1,861 | 1,899 | 40,000 |
| 2010/06/25 | 1,995 | 1,995 | 1,953 | 1,975 | 28,800 |
| 2010/06/24 | 1,997 | 2,026 | 1,990 | 2,000 | 23,400 |
| 2010/06/23 | 2,035 | 2,040 | 2,003 | 2,038 | 31,100 |
| 2010/06/22 | 1,990 | 2,040 | 1,980 | 2,040 | 22,000 |
| 2010/06/21 | 1,951 | 2,040 | 1,951 | 2,001 | 50,900 |
| 2010/06/18 | 1,923 | 1,979 | 1,904 | 1,979 | 15,600 |
| 2010/06/17 | 1,950 | 1,958 | 1,923 | 1,931 | 21,200 |
| 2010/06/16 | 1,987 | 1,989 | 1,965 | 1,977 | 23,900 |
| 2010/06/15 | 1,983 | 1,983 | 1,952 | 1,952 | 5,700 |
| 2010/06/14 | 1,965 | 1,995 | 1,965 | 1,990 | 10,500 |
| 2010/06/11 | 1,980 | 1,980 | 1,931 | 1,954 | 18,600 |
| 2010/06/10 | 2,000 | 2,000 | 1,921 | 1,944 | 30,600 |
| 2010/06/09 | 2,030 | 2,049 | 1,960 | 2,020 | 65,600 |
| 2010/06/08 | 1,960 | 2,040 | 1,960 | 2,015 | 36,000 |
| 2010/06/07 | 1,950 | 2,038 | 1,950 | 1,995 | 31,900 |
| 2010/06/04 | 2,025 | 2,057 | 2,010 | 2,050 | 53,100 |
| 2010/06/03 | 1,950 | 2,012 | 1,950 | 2,009 | 46,100 |
| 2010/06/02 | 1,938 | 1,985 | 1,855 | 1,938 | 41,200 |
| 2010/06/01 | 1,900 | 1,965 | 1,900 | 1,940 | 90,400 |
| 2010/05/31 | 1,900 | 1,909 | 1,891 | 1,900 | 19,500 |
| 2010/05/28 | 1,850 | 1,915 | 1,837 | 1,915 | 64,000 |
| 2010/05/27 | 1,781 | 1,885 | 1,760 | 1,850 | 54,900 |
| 2010/05/26 | 1,867 | 1,902 | 1,815 | 1,823 | 77,100 |
| 2010/05/25 | 1,967 | 1,981 | 1,876 | 1,907 | 74,600 |
| 2010/05/24 | 1,936 | 1,974 | 1,930 | 1,967 | 52,900 |
| 2010/05/21 | 1,819 | 1,936 | 1,795 | 1,936 | 91,900 |
| 2010/05/20 | 1,842 | 1,885 | 1,842 | 1,875 | 23,800 |
| 2010/05/19 | 1,860 | 1,918 | 1,811 | 1,900 | 37,100 |
| 2010/05/18 | 1,890 | 1,929 | 1,873 | 1,928 | 71,800 |
| 2010/05/17 | 1,900 | 1,904 | 1,808 | 1,869 | 92,700 |
| 2010/05/14 | 1,750 | 1,805 | 1,745 | 1,805 | 48,100 |
| 2010/05/13 | 1,755 | 1,756 | 1,708 | 1,744 | 78,500 |
| 2010/05/12 | 1,761 | 1,767 | 1,720 | 1,758 | 68,600 |
| 2010/05/11 | 1,850 | 1,855 | 1,775 | 1,775 | 53,200 |
| 2010/05/10 | 1,870 | 1,879 | 1,781 | 1,807 | 100,900 |
| 2010/05/07 | 1,949 | 1,949 | 1,853 | 1,880 | 87,200 |
| 2010/05/06 | 1,951 | 1,994 | 1,951 | 1,967 | 30,500 |
| 2010/04/30 | 2,027 | 2,030 | 2,000 | 2,016 | 44,500 |
| 2010/04/28 | 2,045 | 2,045 | 2,010 | 2,019 | 24,500 |
| 2010/04/27 | 2,075 | 2,082 | 2,048 | 2,060 | 33,100 |
| 2010/04/26 | 2,085 | 2,090 | 2,057 | 2,070 | 27,000 |
| 2010/04/23 | 2,090 | 2,097 | 2,052 | 2,060 | 26,100 |
| 2010/04/22 | 2,030 | 2,080 | 1,990 | 2,075 | 46,000 |
| 2010/04/21 | 2,010 | 2,020 | 2,000 | 2,010 | 53,100 |
| 2010/04/20 | 1,986 | 2,030 | 1,969 | 1,969 | 32,200 |
| 2010/04/19 | 1,987 | 2,000 | 1,980 | 1,985 | 28,300 |
| 2010/04/16 | 2,060 | 2,072 | 2,025 | 2,025 | 52,200 |
| 2010/04/15 | 2,052 | 2,086 | 2,047 | 2,075 | 23,900 |
| 2010/04/14 | 2,080 | 2,080 | 2,026 | 2,045 | 26,200 |
| 2010/04/13 | 2,095 | 2,096 | 2,058 | 2,079 | 24,300 |
| 2010/04/12 | 2,140 | 2,140 | 2,071 | 2,076 | 53,600 |
| 2010/04/09 | 2,092 | 2,139 | 2,090 | 2,133 | 82,000 |
| 2010/04/08 | 2,031 | 2,097 | 2,030 | 2,065 | 87,900 |
| 2010/04/07 | 1,990 | 2,080 | 1,990 | 2,076 | 165,500 |
| 2010/04/06 | 1,980 | 1,999 | 1,935 | 1,958 | 39,200 |
| 2010/04/05 | 1,979 | 1,984 | 1,960 | 1,965 | 23,900 |
| 2010/04/02 | 1,970 | 1,990 | 1,947 | 1,965 | 38,100 |
| 2010/04/01 | 1,981 | 1,981 | 1,958 | 1,970 | 40,300 |
| 2010/03/31 | 2,001 | 2,015 | 1,951 | 1,989 | 41,200 |
| 2010/03/30 | 2,029 | 2,040 | 1,945 | 1,996 | 74,300 |
| 2010/03/29 | 1,833 | 1,995 | 1,833 | 1,994 | 87,200 |
| 2010/03/26 | 1,836 | 1,873 | 1,816 | 1,822 | 68,500 |
| 2010/03/25 | 1,838 | 1,865 | 1,821 | 1,821 | 40,900 |
| 2010/03/24 | 1,843 | 1,861 | 1,817 | 1,834 | 56,700 |
| 2010/03/23 | 1,872 | 1,880 | 1,837 | 1,837 | 88,300 |
| 2010/03/19 | 1,875 | 1,890 | 1,850 | 1,872 | 63,100 |
| 2010/03/18 | 1,905 | 1,915 | 1,870 | 1,872 | 60,200 |
| 2010/03/17 | 1,882 | 1,910 | 1,864 | 1,902 | 55,400 |
| 2010/03/16 | 1,900 | 1,900 | 1,830 | 1,843 | 157,100 |
| 2010/03/15 | 2,020 | 2,023 | 1,905 | 1,930 | 73,000 |
| 2010/03/12 | 2,015 | 2,018 | 1,981 | 1,995 | 70,100 |
| 2010/03/11 | 2,050 | 2,051 | 2,015 | 2,016 | 48,300 |
| 2010/03/10 | 2,065 | 2,090 | 2,050 | 2,060 | 59,900 |
| 2010/03/09 | 2,060 | 2,100 | 2,058 | 2,092 | 27,600 |
| 2010/03/08 | 2,050 | 2,070 | 2,040 | 2,056 | 26,400 |
| 2010/03/05 | 2,050 | 2,057 | 2,010 | 2,015 | 65,500 |
| 2010/03/04 | 2,088 | 2,088 | 2,054 | 2,072 | 23,700 |
| 2010/03/03 | 2,083 | 2,095 | 2,051 | 2,095 | 22,000 |
| 2010/03/02 | 2,093 | 2,110 | 2,078 | 2,095 | 27,500 |
| 2010/03/01 | 2,120 | 2,140 | 2,100 | 2,110 | 48,500 |
| 2010/02/26 | 2,122 | 2,130 | 2,070 | 2,130 | 53,400 |
| 2010/02/25 | 2,129 | 2,148 | 2,121 | 2,121 | 61,600 |
| 2010/02/24 | 2,100 | 2,115 | 2,085 | 2,115 | 33,800 |
| 2010/02/23 | 2,120 | 2,120 | 2,100 | 2,113 | 24,200 |
| 2010/02/22 | 2,090 | 2,124 | 2,090 | 2,114 | 29,000 |
| 2010/02/19 | 2,120 | 2,124 | 2,085 | 2,088 | 43,000 |
| 2010/02/18 | 2,139 | 2,139 | 2,115 | 2,120 | 36,400 |
| 2010/02/17 | 2,116 | 2,139 | 2,093 | 2,130 | 37,700 |
| 2010/02/16 | 2,086 | 2,116 | 2,085 | 2,096 | 22,000 |
| 2010/02/15 | 2,140 | 2,140 | 2,100 | 2,102 | 26,900 |
| 2010/02/12 | 2,000 | 2,150 | 2,000 | 2,150 | 72,300 |
| 2010/02/10 | 2,115 | 2,115 | 1,985 | 1,995 | 150,900 |
| 2010/02/09 | 2,126 | 2,140 | 2,115 | 2,140 | 43,400 |
| 2010/02/08 | 2,149 | 2,149 | 2,125 | 2,135 | 49,100 |
| 2010/02/05 | 2,140 | 2,149 | 2,120 | 2,143 | 84,000 |
| 2010/02/04 | 2,168 | 2,180 | 2,160 | 2,167 | 84,000 |
| 2010/02/03 | 2,148 | 2,160 | 2,146 | 2,152 | 126,200 |
| 2010/02/02 | 2,160 | 2,170 | 2,120 | 2,147 | 283,900 |
| 2010/02/01 | 2,181 | 2,190 | 2,160 | 2,160 | 80,500 |
| 2010/01/29 | 2,179 | 2,235 | 2,174 | 2,210 | 53,800 |
| 2010/01/28 | 2,159 | 2,192 | 2,155 | 2,183 | 55,200 |
| 2010/01/27 | 2,143 | 2,184 | 2,143 | 2,161 | 76,900 |
| 2010/01/26 | 2,161 | 2,230 | 2,122 | 2,139 | 182,500 |
| 2010/01/25 | 2,151 | 2,215 | 2,151 | 2,160 | 84,900 |
| 2010/01/22 | 2,120 | 2,240 | 2,118 | 2,201 | 51,200 |
| 2010/01/21 | 2,173 | 2,205 | 2,150 | 2,158 | 40,300 |
| 2010/01/20 | 2,250 | 2,268 | 2,221 | 2,221 | 24,800 |
| 2010/01/19 | 2,220 | 2,268 | 2,220 | 2,240 | 28,700 |
| 2010/01/18 | 2,301 | 2,316 | 2,258 | 2,272 | 80,500 |
| 2010/01/15 | 2,442 | 2,450 | 2,383 | 2,387 | 21,700 |
| 2010/01/14 | 2,306 | 2,427 | 2,306 | 2,427 | 38,700 |
| 2010/01/13 | 2,300 | 2,340 | 2,300 | 2,308 | 11,200 |
| 2010/01/12 | 2,296 | 2,355 | 2,296 | 2,330 | 13,200 |
| 2010/01/08 | 2,380 | 2,380 | 2,284 | 2,289 | 27,000 |
| 2010/01/07 | 2,311 | 2,321 | 2,250 | 2,300 | 73,700 |
| 2010/01/06 | 2,362 | 2,435 | 2,321 | 2,380 | 26,200 |
| 2010/01/05 | 2,450 | 2,468 | 2,405 | 2,405 | 42,700 |
| 2010/01/04 | 2,355 | 2,470 | 2,355 | 2,410 | 41,300 |