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 |
---|---|---|---|---|---|
2011/12/30 | 681 | 681 | 670 | 678 | 6,100 |
2011/12/29 | 663 | 678 | 656 | 676 | 11,400 |
2011/12/28 | 673 | 682 | 669 | 678 | 8,500 |
2011/12/27 | 670 | 685 | 670 | 673 | 19,400 |
2011/12/26 | 672 | 672 | 651 | 666 | 11,500 |
2011/12/22 | 655 | 663 | 645 | 645 | 15,000 |
2011/12/21 | 665 | 673 | 649 | 655 | 28,700 |
2011/12/20 | 637 | 648 | 630 | 648 | 23,100 |
2011/12/19 | 658 | 660 | 632 | 647 | 37,200 |
2011/12/16 | 700 | 701 | 671 | 678 | 23,800 |
2011/12/15 | 708 | 710 | 692 | 692 | 31,600 |
2011/12/14 | 729 | 729 | 709 | 709 | 24,600 |
2011/12/13 | 740 | 740 | 728 | 737 | 21,600 |
2011/12/12 | 754 | 755 | 741 | 753 | 31,400 |
2011/12/09 | 745 | 745 | 730 | 736 | 16,200 |
2011/12/08 | 730 | 753 | 725 | 751 | 33,100 |
2011/12/07 | 729 | 738 | 714 | 738 | 28,400 |
2011/12/06 | 739 | 739 | 713 | 714 | 45,100 |
2011/12/05 | 750 | 750 | 731 | 739 | 22,900 |
2011/12/02 | 723 | 723 | 701 | 721 | 29,300 |
2011/12/01 | 735 | 735 | 701 | 716 | 55,200 |
2011/11/30 | 698 | 714 | 680 | 709 | 86,200 |
2011/11/29 | 720 | 735 | 673 | 688 | 140,600 |
2011/11/28 | 670 | 737 | 670 | 735 | 126,600 |
2011/11/25 | 642 | 712 | 642 | 689 | 248,900 |
2011/11/24 | 549 | 660 | 540 | 628 | 115,600 |
2011/11/22 | 530 | 570 | 528 | 565 | 83,200 |
2011/11/21 | 560 | 560 | 533 | 533 | 58,500 |
2011/11/18 | 546 | 564 | 544 | 560 | 38,800 |
2011/11/17 | 540 | 577 | 539 | 551 | 91,700 |
2011/11/16 | 588 | 592 | 539 | 550 | 158,000 |
2011/11/15 | 634 | 634 | 598 | 598 | 118,500 |
2011/11/14 | 630 | 640 | 623 | 635 | 89,600 |
2011/11/11 | 633 | 648 | 608 | 615 | 72,800 |
2011/11/10 | 650 | 655 | 634 | 635 | 93,900 |
2011/11/09 | 668 | 680 | 668 | 674 | 25,300 |
2011/11/08 | 663 | 683 | 661 | 670 | 43,200 |
2011/11/07 | 665 | 678 | 662 | 662 | 23,700 |
2011/11/04 | 672 | 692 | 661 | 665 | 69,000 |
2011/11/02 | 660 | 679 | 660 | 661 | 31,500 |
2011/11/01 | 673 | 689 | 666 | 670 | 52,000 |
2011/10/31 | 710 | 715 | 682 | 689 | 71,500 |
2011/10/28 | 730 | 745 | 707 | 712 | 75,900 |
2011/10/27 | 675 | 711 | 670 | 706 | 53,900 |
2011/10/26 | 666 | 680 | 662 | 664 | 48,100 |
2011/10/25 | 685 | 690 | 667 | 671 | 80,100 |
2011/10/24 | 658 | 685 | 655 | 685 | 114,200 |
2011/10/21 | 730 | 730 | 642 | 645 | 246,500 |
2011/10/20 | 768 | 768 | 745 | 752 | 16,600 |
2011/10/19 | 793 | 793 | 762 | 765 | 12,700 |
2011/10/18 | 770 | 792 | 766 | 780 | 14,700 |
2011/10/17 | 815 | 816 | 800 | 800 | 30,900 |
2011/10/14 | 780 | 798 | 763 | 773 | 56,400 |
2011/10/13 | 777 | 812 | 775 | 793 | 48,000 |
2011/10/12 | 755 | 788 | 741 | 760 | 22,000 |
2011/10/11 | 740 | 768 | 740 | 761 | 33,000 |
2011/10/07 | 712 | 720 | 703 | 715 | 21,500 |
2011/10/06 | 693 | 728 | 690 | 709 | 19,900 |
2011/10/05 | 717 | 730 | 680 | 683 | 41,800 |
2011/10/04 | 700 | 717 | 695 | 715 | 22,300 |
2011/10/03 | 735 | 760 | 720 | 730 | 27,000 |
2011/09/30 | 780 | 794 | 761 | 780 | 64,300 |
2011/09/29 | 701 | 774 | 701 | 755 | 39,200 |
2011/09/28 | 739 | 744 | 711 | 730 | 32,000 |
2011/09/27 | 719 | 738 | 695 | 699 | 56,000 |
2011/09/26 | 722 | 729 | 664 | 665 | 105,600 |
2011/09/22 | 780 | 783 | 750 | 751 | 62,800 |
2011/09/21 | 805 | 805 | 786 | 788 | 27,800 |
2011/09/20 | 835 | 869 | 808 | 813 | 38,400 |
2011/09/16 | 823 | 846 | 810 | 841 | 50,700 |
2011/09/15 | 810 | 818 | 781 | 793 | 31,700 |
2011/09/14 | 833 | 846 | 804 | 807 | 36,800 |
2011/09/13 | 865 | 867 | 846 | 848 | 32,400 |
2011/09/12 | 882 | 899 | 860 | 868 | 25,600 |
2011/09/09 | 915 | 916 | 901 | 909 | 19,500 |
2011/09/08 | 892 | 920 | 892 | 916 | 29,300 |
2011/09/07 | 872 | 892 | 872 | 892 | 26,200 |
2011/09/06 | 871 | 892 | 867 | 872 | 45,100 |
2011/09/05 | 901 | 910 | 881 | 884 | 33,700 |
2011/09/02 | 931 | 935 | 901 | 911 | 37,800 |
2011/09/01 | 973 | 974 | 940 | 955 | 27,700 |
2011/08/31 | 969 | 994 | 952 | 959 | 31,000 |
2011/08/30 | 972 | 1,004 | 964 | 984 | 58,200 |
2011/08/29 | 905 | 960 | 905 | 954 | 24,800 |
2011/08/26 | 895 | 898 | 883 | 895 | 24,900 |
2011/08/25 | 899 | 910 | 870 | 898 | 19,400 |
2011/08/24 | 890 | 900 | 866 | 869 | 27,000 |
2011/08/23 | 882 | 887 | 857 | 875 | 41,900 |
2011/08/22 | 900 | 910 | 889 | 889 | 36,900 |
2011/08/19 | 872 | 910 | 871 | 899 | 55,800 |
2011/08/18 | 976 | 976 | 902 | 920 | 79,900 |
2011/08/17 | 964 | 988 | 964 | 980 | 15,100 |
2011/08/16 | 1,004 | 1,015 | 980 | 994 | 44,500 |
2011/08/15 | 984 | 1,013 | 984 | 1,008 | 17,800 |
2011/08/12 | 1,018 | 1,025 | 980 | 988 | 32,600 |
2011/08/11 | 1,000 | 1,020 | 998 | 1,019 | 16,000 |
2011/08/10 | 1,047 | 1,050 | 1,000 | 1,018 | 36,100 |
2011/08/09 | 964 | 1,025 | 933 | 1,016 | 99,400 |
2011/08/08 | 1,050 | 1,080 | 1,020 | 1,039 | 77,100 |
2011/08/05 | 980 | 1,109 | 980 | 1,091 | 144,400 |
2011/08/04 | 1,126 | 1,126 | 1,053 | 1,065 | 136,800 |
2011/08/03 | 1,161 | 1,161 | 1,092 | 1,106 | 93,000 |
2011/08/02 | 1,174 | 1,190 | 1,174 | 1,181 | 25,100 |
2011/08/01 | 1,169 | 1,215 | 1,169 | 1,204 | 48,400 |
2011/07/29 | 1,193 | 1,200 | 1,173 | 1,179 | 37,300 |
2011/07/28 | 1,210 | 1,215 | 1,193 | 1,196 | 37,900 |
2011/07/27 | 1,247 | 1,247 | 1,218 | 1,220 | 26,500 |
2011/07/26 | 1,231 | 1,253 | 1,231 | 1,249 | 38,600 |
2011/07/25 | 1,228 | 1,260 | 1,220 | 1,258 | 42,700 |
2011/07/22 | 1,270 | 1,271 | 1,218 | 1,223 | 127,400 |
2011/07/21 | 1,280 | 1,280 | 1,255 | 1,261 | 22,100 |
2011/07/20 | 1,278 | 1,294 | 1,262 | 1,271 | 33,600 |
2011/07/19 | 1,285 | 1,285 | 1,260 | 1,268 | 35,400 |
2011/07/15 | 1,320 | 1,320 | 1,286 | 1,291 | 49,400 |
2011/07/14 | 1,340 | 1,350 | 1,320 | 1,320 | 34,600 |
2011/07/13 | 1,280 | 1,333 | 1,276 | 1,328 | 33,100 |
2011/07/12 | 1,333 | 1,339 | 1,300 | 1,310 | 63,200 |
2011/07/11 | 1,302 | 1,370 | 1,300 | 1,363 | 96,500 |
2011/07/08 | 1,296 | 1,318 | 1,283 | 1,289 | 90,200 |
2011/07/07 | 1,259 | 1,283 | 1,244 | 1,283 | 53,900 |
2011/07/06 | 1,260 | 1,273 | 1,239 | 1,254 | 43,900 |
2011/07/05 | 1,235 | 1,270 | 1,235 | 1,263 | 94,700 |
2011/07/04 | 1,198 | 1,237 | 1,196 | 1,232 | 93,200 |
2011/07/01 | 1,205 | 1,205 | 1,185 | 1,195 | 57,000 |
2011/06/30 | 1,245 | 1,250 | 1,193 | 1,195 | 92,500 |
2011/06/29 | 1,266 | 1,290 | 1,235 | 1,240 | 119,100 |
2011/06/28 | 1,210 | 1,253 | 1,200 | 1,252 | 67,100 |
2011/06/27 | 1,202 | 1,202 | 1,190 | 1,194 | 31,200 |
2011/06/24 | 1,199 | 1,208 | 1,195 | 1,202 | 47,700 |
2011/06/23 | 1,197 | 1,214 | 1,190 | 1,190 | 48,000 |
2011/06/22 | 1,205 | 1,215 | 1,180 | 1,192 | 57,000 |
2011/06/21 | 1,186 | 1,198 | 1,182 | 1,198 | 24,200 |
2011/06/20 | 1,166 | 1,194 | 1,166 | 1,182 | 29,500 |
2011/06/17 | 1,201 | 1,205 | 1,178 | 1,184 | 36,300 |
2011/06/16 | 1,204 | 1,215 | 1,190 | 1,202 | 23,100 |
2011/06/15 | 1,200 | 1,220 | 1,191 | 1,205 | 33,000 |
2011/06/14 | 1,166 | 1,200 | 1,160 | 1,190 | 37,500 |
2011/06/13 | 1,198 | 1,201 | 1,171 | 1,185 | 42,300 |
2011/06/10 | 1,229 | 1,238 | 1,193 | 1,207 | 52,600 |
2011/06/09 | 1,227 | 1,229 | 1,211 | 1,216 | 39,600 |
2011/06/08 | 1,209 | 1,244 | 1,201 | 1,243 | 79,100 |
2011/06/07 | 1,200 | 1,222 | 1,194 | 1,215 | 62,600 |
2011/06/06 | 1,220 | 1,255 | 1,191 | 1,199 | 97,400 |
2011/06/03 | 1,200 | 1,267 | 1,194 | 1,220 | 212,400 |
2011/06/02 | 1,140 | 1,189 | 1,132 | 1,180 | 83,400 |
2011/06/01 | 1,132 | 1,164 | 1,125 | 1,164 | 49,800 |
2011/05/31 | 1,120 | 1,145 | 1,112 | 1,122 | 83,100 |
2011/05/30 | 1,088 | 1,128 | 1,061 | 1,120 | 52,300 |
2011/05/27 | 1,040 | 1,090 | 1,031 | 1,087 | 44,000 |
2011/05/26 | 1,045 | 1,045 | 1,020 | 1,035 | 44,100 |
2011/05/25 | 1,066 | 1,066 | 1,033 | 1,037 | 62,000 |
2011/05/24 | 1,095 | 1,100 | 1,050 | 1,050 | 68,200 |
2011/05/23 | 1,107 | 1,112 | 1,071 | 1,098 | 82,100 |
2011/05/20 | 1,097 | 1,136 | 1,056 | 1,104 | 153,500 |
2011/05/19 | 1,036 | 1,127 | 1,036 | 1,108 | 400,900 |
2011/05/18 | 971 | 1,029 | 971 | 1,006 | 46,100 |
2011/05/17 | 954 | 987 | 951 | 971 | 38,900 |
2011/05/16 | 983 | 1,005 | 970 | 970 | 50,200 |
2011/05/13 | 1,015 | 1,030 | 1,001 | 1,005 | 75,000 |
2011/05/12 | 1,010 | 1,046 | 1,006 | 1,018 | 70,300 |
2011/05/11 | 1,007 | 1,041 | 983 | 1,030 | 136,100 |
2011/05/10 | 1,037 | 1,051 | 1,030 | 1,032 | 43,000 |
2011/05/09 | 1,027 | 1,059 | 1,010 | 1,049 | 59,400 |
2011/05/06 | 1,035 | 1,040 | 1,000 | 1,027 | 82,600 |
2011/05/02 | 1,083 | 1,086 | 1,049 | 1,065 | 62,100 |
2011/04/28 | 1,060 | 1,085 | 1,032 | 1,083 | 55,500 |
2011/04/27 | 1,084 | 1,084 | 1,051 | 1,060 | 43,100 |
2011/04/26 | 1,120 | 1,120 | 1,023 | 1,067 | 117,000 |
2011/04/25 | 1,115 | 1,144 | 1,102 | 1,124 | 63,000 |
2011/04/22 | 1,079 | 1,117 | 1,052 | 1,100 | 106,500 |
2011/04/21 | 1,100 | 1,169 | 1,048 | 1,062 | 211,000 |
2011/04/20 | 1,002 | 1,072 | 999 | 1,048 | 197,700 |
2011/04/19 | 988 | 1,010 | 982 | 1,007 | 49,300 |
2011/04/18 | 1,007 | 1,028 | 990 | 1,004 | 113,500 |
2011/04/15 | 1,030 | 1,049 | 1,020 | 1,049 | 60,300 |
2011/04/14 | 995 | 1,030 | 991 | 1,030 | 49,900 |
2011/04/13 | 985 | 1,007 | 969 | 1,007 | 68,700 |
2011/04/12 | 1,001 | 1,020 | 980 | 992 | 140,100 |
2011/04/11 | 945 | 992 | 938 | 992 | 100,200 |
2011/04/08 | 903 | 940 | 877 | 930 | 121,100 |
2011/04/07 | 880 | 950 | 880 | 910 | 166,900 |
2011/04/06 | 850 | 880 | 838 | 880 | 73,600 |
2011/04/05 | 876 | 876 | 845 | 852 | 96,200 |
2011/04/04 | 931 | 949 | 875 | 877 | 132,100 |
2011/04/01 | 900 | 929 | 898 | 920 | 128,100 |
2011/03/31 | 904 | 908 | 875 | 883 | 105,500 |
2011/03/30 | 851 | 912 | 816 | 890 | 177,000 |
2011/03/29 | 777 | 863 | 771 | 844 | 221,100 |
2011/03/28 | 850 | 855 | 801 | 804 | 246,400 |
2011/03/25 | 962 | 976 | 900 | 900 | 151,100 |
2011/03/24 | 1,000 | 1,001 | 960 | 960 | 105,700 |
2011/03/23 | 1,010 | 1,018 | 966 | 992 | 234,900 |
2011/03/22 | 1,038 | 1,056 | 1,005 | 1,005 | 364,100 |
2011/03/18 | 803 | 948 | 803 | 948 | 361,500 |
2011/03/17 | 690 | 815 | 687 | 798 | 426,300 |
2011/03/16 | 760 | 800 | 680 | 716 | 866,500 |
2011/03/15 | 830 | 830 | 830 | 830 | 57,800 |
2011/03/14 | 1,130 | 1,130 | 1,130 | 1,130 | 43,400 |
2011/03/11 | 1,432 | 1,438 | 1,415 | 1,430 | 52,400 |
2011/03/10 | 1,470 | 1,470 | 1,440 | 1,448 | 37,500 |
2011/03/09 | 1,497 | 1,500 | 1,461 | 1,465 | 35,000 |
2011/03/08 | 1,491 | 1,505 | 1,487 | 1,490 | 38,900 |
2011/03/07 | 1,540 | 1,540 | 1,499 | 1,516 | 69,900 |
2011/03/04 | 1,556 | 1,574 | 1,522 | 1,546 | 46,200 |
2011/03/03 | 1,535 | 1,565 | 1,531 | 1,531 | 34,400 |
2011/03/02 | 1,526 | 1,578 | 1,526 | 1,540 | 49,000 |
2011/03/01 | 1,544 | 1,599 | 1,544 | 1,595 | 116,900 |
2011/02/28 | 1,521 | 1,521 | 1,484 | 1,501 | 43,000 |
2011/02/25 | 1,475 | 1,500 | 1,472 | 1,500 | 45,300 |
2011/02/24 | 1,505 | 1,505 | 1,451 | 1,475 | 122,700 |
2011/02/23 | 1,525 | 1,560 | 1,521 | 1,523 | 90,200 |
2011/02/22 | 1,589 | 1,589 | 1,535 | 1,543 | 140,400 |
2011/02/21 | 1,560 | 1,603 | 1,560 | 1,595 | 125,900 |
2011/02/18 | 1,562 | 1,580 | 1,557 | 1,557 | 140,800 |
2011/02/17 | 1,594 | 1,609 | 1,557 | 1,565 | 196,900 |
2011/02/16 | 1,575 | 1,643 | 1,554 | 1,593 | 176,600 |
2011/02/15 | 1,575 | 1,600 | 1,571 | 1,588 | 183,300 |
2011/02/14 | 1,571 | 1,579 | 1,550 | 1,555 | 172,100 |
2011/02/10 | 1,591 | 1,600 | 1,554 | 1,568 | 223,900 |
2011/02/09 | 1,699 | 1,715 | 1,560 | 1,591 | 529,800 |
2011/02/08 | 1,877 | 1,884 | 1,847 | 1,854 | 105,200 |
2011/02/07 | 1,890 | 1,890 | 1,847 | 1,858 | 137,400 |
2011/02/04 | 1,786 | 1,810 | 1,786 | 1,807 | 16,900 |
2011/02/03 | 1,811 | 1,811 | 1,783 | 1,788 | 17,700 |
2011/02/02 | 1,760 | 1,819 | 1,757 | 1,801 | 56,900 |
2011/02/01 | 1,732 | 1,755 | 1,715 | 1,742 | 25,800 |
2011/01/31 | 1,740 | 1,755 | 1,736 | 1,737 | 29,100 |
2011/01/28 | 1,760 | 1,799 | 1,717 | 1,778 | 71,000 |
2011/01/27 | 1,801 | 1,801 | 1,752 | 1,765 | 40,200 |
2011/01/26 | 1,842 | 1,842 | 1,790 | 1,800 | 55,400 |
2011/01/25 | 1,838 | 1,840 | 1,803 | 1,838 | 52,200 |
2011/01/24 | 1,868 | 1,868 | 1,814 | 1,814 | 59,100 |
2011/01/21 | 1,870 | 1,899 | 1,813 | 1,828 | 98,400 |
2011/01/20 | 1,875 | 1,886 | 1,847 | 1,868 | 56,900 |
2011/01/19 | 1,841 | 1,874 | 1,841 | 1,870 | 60,000 |
2011/01/18 | 1,880 | 1,883 | 1,841 | 1,869 | 53,000 |
2011/01/17 | 1,900 | 1,902 | 1,873 | 1,881 | 94,400 |
2011/01/14 | 1,825 | 1,872 | 1,820 | 1,871 | 119,500 |
2011/01/13 | 1,760 | 1,825 | 1,759 | 1,800 | 130,300 |
2011/01/12 | 1,845 | 1,850 | 1,733 | 1,760 | 188,000 |
2011/01/11 | 1,860 | 1,860 | 1,814 | 1,844 | 64,700 |
2011/01/07 | 1,870 | 1,874 | 1,860 | 1,860 | 36,700 |
2011/01/06 | 1,903 | 1,907 | 1,865 | 1,876 | 62,900 |
2011/01/05 | 1,928 | 1,937 | 1,900 | 1,903 | 28,600 |
2011/01/04 | 1,951 | 1,965 | 1,919 | 1,928 | 69,000 |