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 |
---|---|---|---|---|---|
2012/12/28 | 678 | 684 | 675 | 681 | 39,400 |
2012/12/27 | 692 | 699 | 673 | 674 | 33,300 |
2012/12/26 | 689 | 689 | 671 | 677 | 17,800 |
2012/12/25 | 678 | 697 | 678 | 693 | 38,900 |
2012/12/21 | 680 | 699 | 662 | 678 | 48,800 |
2012/12/20 | 663 | 698 | 658 | 691 | 63,800 |
2012/12/19 | 668 | 685 | 632 | 666 | 156,200 |
2012/12/18 | 711 | 711 | 675 | 680 | 80,400 |
2012/12/17 | 729 | 730 | 710 | 712 | 51,300 |
2012/12/14 | 705 | 715 | 705 | 710 | 49,200 |
2012/12/13 | 715 | 734 | 715 | 720 | 45,400 |
2012/12/12 | 723 | 723 | 707 | 714 | 26,700 |
2012/12/11 | 730 | 730 | 705 | 724 | 48,200 |
2012/12/10 | 732 | 745 | 721 | 734 | 63,400 |
2012/12/07 | 706 | 724 | 680 | 711 | 98,500 |
2012/12/06 | 671 | 713 | 671 | 706 | 132,800 |
2012/12/05 | 670 | 684 | 670 | 675 | 41,300 |
2012/12/04 | 679 | 688 | 671 | 673 | 34,700 |
2012/12/03 | 656 | 684 | 656 | 674 | 51,000 |
2012/11/30 | 652 | 677 | 648 | 665 | 80,800 |
2012/11/29 | 645 | 668 | 645 | 660 | 52,600 |
2012/11/28 | 654 | 668 | 650 | 651 | 56,200 |
2012/11/27 | 666 | 689 | 653 | 676 | 61,800 |
2012/11/26 | 685 | 699 | 651 | 671 | 138,800 |
2012/11/22 | 604 | 660 | 603 | 656 | 139,800 |
2012/11/21 | 558 | 616 | 558 | 610 | 103,400 |
2012/11/20 | 586 | 588 | 556 | 562 | 47,100 |
2012/11/19 | 558 | 565 | 540 | 565 | 29,200 |
2012/11/16 | 526 | 554 | 523 | 550 | 37,500 |
2012/11/15 | 523 | 544 | 523 | 539 | 25,000 |
2012/11/14 | 520 | 528 | 516 | 523 | 17,800 |
2012/11/13 | 528 | 530 | 518 | 521 | 29,500 |
2012/11/12 | 515 | 540 | 515 | 529 | 43,200 |
2012/11/09 | 497 | 542 | 497 | 528 | 99,700 |
2012/11/08 | 497 | 516 | 478 | 510 | 341,600 |
2012/11/07 | 535 | 540 | 515 | 515 | 159,500 |
2012/11/06 | 618 | 623 | 610 | 615 | 28,300 |
2012/11/05 | 633 | 633 | 616 | 616 | 28,900 |
2012/11/02 | 635 | 640 | 628 | 635 | 44,800 |
2012/11/01 | 615 | 635 | 615 | 633 | 35,000 |
2012/10/31 | 629 | 629 | 613 | 618 | 23,900 |
2012/10/30 | 630 | 637 | 619 | 619 | 15,500 |
2012/10/29 | 616 | 642 | 613 | 630 | 40,700 |
2012/10/26 | 641 | 643 | 612 | 613 | 49,400 |
2012/10/25 | 630 | 630 | 610 | 627 | 21,700 |
2012/10/24 | 612 | 638 | 610 | 633 | 28,100 |
2012/10/23 | 630 | 638 | 620 | 632 | 37,500 |
2012/10/22 | 608 | 637 | 608 | 629 | 39,400 |
2012/10/19 | 611 | 630 | 610 | 627 | 28,800 |
2012/10/18 | 629 | 633 | 624 | 631 | 39,100 |
2012/10/17 | 620 | 633 | 611 | 629 | 52,100 |
2012/10/16 | 585 | 635 | 582 | 627 | 108,000 |
2012/10/15 | 558 | 588 | 555 | 576 | 17,400 |
2012/10/12 | 560 | 566 | 558 | 561 | 17,700 |
2012/10/11 | 555 | 567 | 551 | 558 | 30,600 |
2012/10/10 | 573 | 580 | 566 | 566 | 71,100 |
2012/10/09 | 592 | 592 | 582 | 589 | 75,400 |
2012/10/05 | 602 | 605 | 592 | 598 | 49,100 |
2012/10/04 | 582 | 598 | 582 | 596 | 32,700 |
2012/10/03 | 582 | 598 | 582 | 584 | 53,700 |
2012/10/02 | 587 | 600 | 582 | 590 | 82,800 |
2012/10/01 | 596 | 625 | 591 | 591 | 58,300 |
2012/09/28 | 633 | 633 | 605 | 606 | 74,100 |
2012/09/27 | 580 | 646 | 574 | 618 | 178,200 |
2012/09/26 | 586 | 618 | 582 | 589 | 106,700 |
2012/09/25 | 615 | 615 | 590 | 596 | 108,800 |
2012/09/24 | 625 | 626 | 606 | 608 | 158,000 |
2012/09/21 | 678 | 680 | 635 | 643 | 155,000 |
2012/09/20 | 681 | 689 | 666 | 675 | 267,800 |
2012/09/19 | 670 | 676 | 659 | 670 | 122,100 |
2012/09/18 | 668 | 687 | 654 | 667 | 280,900 |
2012/09/14 | 668 | 679 | 642 | 661 | 736,800 |
2012/09/13 | 608 | 668 | 595 | 629 | 1,411,500 |
2012/09/12 | 572 | 572 | 555 | 568 | 29,000 |
2012/09/11 | 577 | 580 | 570 | 570 | 15,700 |
2012/09/10 | 586 | 587 | 571 | 587 | 15,500 |
2012/09/07 | 566 | 576 | 555 | 576 | 22,200 |
2012/09/06 | 568 | 579 | 554 | 559 | 25,200 |
2012/09/05 | 554 | 575 | 548 | 563 | 52,900 |
2012/09/04 | 549 | 555 | 543 | 547 | 18,600 |
2012/09/03 | 540 | 560 | 537 | 539 | 46,600 |
2012/08/31 | 560 | 563 | 537 | 543 | 92,000 |
2012/08/30 | 591 | 591 | 557 | 561 | 105,900 |
2012/08/29 | 599 | 599 | 576 | 591 | 83,600 |
2012/08/28 | 605 | 610 | 591 | 601 | 48,500 |
2012/08/27 | 634 | 634 | 606 | 611 | 41,400 |
2012/08/24 | 629 | 632 | 625 | 625 | 21,600 |
2012/08/23 | 623 | 634 | 620 | 630 | 30,900 |
2012/08/22 | 639 | 639 | 622 | 622 | 36,900 |
2012/08/21 | 625 | 634 | 624 | 630 | 34,000 |
2012/08/20 | 627 | 635 | 622 | 622 | 47,200 |
2012/08/17 | 606 | 623 | 605 | 622 | 46,300 |
2012/08/16 | 591 | 600 | 590 | 597 | 39,500 |
2012/08/15 | 610 | 610 | 589 | 589 | 35,200 |
2012/08/14 | 593 | 609 | 593 | 601 | 47,900 |
2012/08/13 | 606 | 607 | 585 | 593 | 43,500 |
2012/08/10 | 612 | 615 | 607 | 609 | 24,300 |
2012/08/09 | 618 | 620 | 605 | 612 | 51,200 |
2012/08/08 | 608 | 615 | 606 | 608 | 59,400 |
2012/08/07 | 605 | 609 | 604 | 605 | 27,700 |
2012/08/06 | 615 | 620 | 599 | 604 | 40,400 |
2012/08/03 | 630 | 630 | 604 | 607 | 63,100 |
2012/08/02 | 630 | 640 | 630 | 635 | 29,900 |
2012/08/01 | 657 | 659 | 633 | 636 | 29,200 |
2012/07/31 | 630 | 665 | 630 | 665 | 20,700 |
2012/07/30 | 644 | 650 | 625 | 625 | 29,600 |
2012/07/27 | 630 | 632 | 616 | 624 | 55,600 |
2012/07/26 | 613 | 629 | 613 | 615 | 37,800 |
2012/07/25 | 650 | 650 | 606 | 610 | 85,500 |
2012/07/24 | 660 | 670 | 650 | 656 | 39,800 |
2012/07/23 | 671 | 680 | 667 | 673 | 47,800 |
2012/07/20 | 710 | 714 | 682 | 688 | 46,900 |
2012/07/19 | 674 | 715 | 671 | 704 | 57,200 |
2012/07/18 | 666 | 675 | 666 | 667 | 30,700 |
2012/07/17 | 671 | 674 | 666 | 667 | 39,500 |
2012/07/13 | 685 | 688 | 677 | 681 | 67,300 |
2012/07/12 | 715 | 715 | 685 | 697 | 64,300 |
2012/07/11 | 740 | 740 | 716 | 720 | 40,800 |
2012/07/10 | 778 | 778 | 739 | 739 | 36,100 |
2012/07/09 | 800 | 800 | 765 | 766 | 31,200 |
2012/07/06 | 773 | 794 | 770 | 780 | 27,600 |
2012/07/05 | 782 | 785 | 775 | 777 | 49,100 |
2012/07/04 | 795 | 798 | 783 | 790 | 51,700 |
2012/07/03 | 781 | 794 | 780 | 787 | 35,800 |
2012/07/02 | 788 | 793 | 777 | 788 | 75,100 |
2012/06/29 | 773 | 782 | 761 | 771 | 38,900 |
2012/06/28 | 773 | 783 | 762 | 770 | 51,800 |
2012/06/27 | 800 | 800 | 726 | 764 | 116,500 |
2012/06/26 | 813 | 819 | 802 | 802 | 32,000 |
2012/06/25 | 853 | 857 | 821 | 821 | 52,700 |
2012/06/22 | 801 | 840 | 800 | 835 | 42,700 |
2012/06/21 | 821 | 821 | 803 | 810 | 33,600 |
2012/06/20 | 826 | 830 | 805 | 815 | 29,900 |
2012/06/19 | 806 | 847 | 803 | 815 | 65,000 |
2012/06/18 | 785 | 833 | 766 | 824 | 100,600 |
2012/06/15 | 763 | 776 | 740 | 747 | 59,100 |
2012/06/14 | 801 | 805 | 778 | 778 | 41,800 |
2012/06/13 | 800 | 839 | 791 | 811 | 88,400 |
2012/06/12 | 730 | 837 | 727 | 800 | 94,400 |
2012/06/11 | 733 | 760 | 723 | 743 | 74,700 |
2012/06/08 | 685 | 756 | 683 | 749 | 100,700 |
2012/06/07 | 688 | 694 | 670 | 688 | 58,600 |
2012/06/06 | 676 | 694 | 662 | 668 | 96,600 |
2012/06/05 | 652 | 676 | 652 | 676 | 67,400 |
2012/06/04 | 668 | 680 | 642 | 660 | 110,600 |
2012/06/01 | 765 | 765 | 703 | 711 | 57,300 |
2012/05/31 | 750 | 775 | 750 | 775 | 24,900 |
2012/05/30 | 781 | 794 | 762 | 777 | 20,500 |
2012/05/29 | 752 | 784 | 752 | 777 | 20,100 |
2012/05/28 | 761 | 780 | 748 | 774 | 25,600 |
2012/05/25 | 793 | 801 | 780 | 783 | 39,000 |
2012/05/24 | 800 | 821 | 771 | 788 | 106,200 |
2012/05/23 | 781 | 817 | 781 | 787 | 81,800 |
2012/05/22 | 785 | 792 | 783 | 785 | 32,900 |
2012/05/21 | 763 | 770 | 745 | 751 | 28,000 |
2012/05/18 | 742 | 760 | 735 | 743 | 59,200 |
2012/05/17 | 725 | 780 | 725 | 772 | 58,500 |
2012/05/16 | 769 | 773 | 728 | 735 | 69,000 |
2012/05/15 | 794 | 795 | 707 | 754 | 142,600 |
2012/05/14 | 880 | 880 | 755 | 764 | 142,200 |
2012/05/11 | 951 | 956 | 876 | 890 | 170,700 |
2012/05/10 | 1,001 | 1,041 | 1,001 | 1,041 | 16,300 |
2012/05/09 | 1,005 | 1,025 | 1,005 | 1,015 | 21,800 |
2012/05/08 | 1,015 | 1,040 | 1,015 | 1,025 | 12,500 |
2012/05/07 | 1,041 | 1,047 | 1,010 | 1,015 | 23,400 |
2012/05/02 | 1,070 | 1,090 | 1,043 | 1,070 | 106,300 |
2012/05/01 | 1,001 | 1,010 | 995 | 999 | 25,300 |
2012/04/27 | 1,025 | 1,050 | 1,020 | 1,020 | 22,800 |
2012/04/26 | 1,091 | 1,091 | 1,032 | 1,033 | 33,500 |
2012/04/25 | 1,099 | 1,099 | 1,070 | 1,075 | 35,100 |
2012/04/24 | 1,041 | 1,065 | 1,041 | 1,057 | 16,000 |
2012/04/23 | 1,040 | 1,058 | 1,040 | 1,058 | 33,100 |
2012/04/20 | 1,039 | 1,044 | 1,017 | 1,025 | 30,400 |
2012/04/19 | 1,051 | 1,052 | 1,028 | 1,031 | 59,700 |
2012/04/18 | 1,076 | 1,090 | 1,052 | 1,070 | 81,400 |
2012/04/17 | 1,110 | 1,114 | 1,061 | 1,080 | 41,300 |
2012/04/16 | 1,123 | 1,123 | 1,090 | 1,096 | 30,900 |
2012/04/13 | 1,112 | 1,129 | 1,081 | 1,120 | 25,800 |
2012/04/12 | 1,050 | 1,070 | 1,045 | 1,068 | 25,100 |
2012/04/11 | 1,030 | 1,056 | 1,030 | 1,041 | 49,300 |
2012/04/10 | 1,110 | 1,122 | 1,070 | 1,070 | 27,200 |
2012/04/09 | 1,106 | 1,120 | 1,102 | 1,112 | 21,500 |
2012/04/06 | 1,160 | 1,160 | 1,130 | 1,135 | 21,300 |
2012/04/05 | 1,155 | 1,159 | 1,121 | 1,151 | 47,500 |
2012/04/04 | 1,170 | 1,196 | 1,165 | 1,178 | 43,400 |
2012/04/03 | 1,217 | 1,217 | 1,185 | 1,192 | 46,600 |
2012/04/02 | 1,235 | 1,247 | 1,202 | 1,217 | 74,800 |
2012/03/30 | 1,214 | 1,228 | 1,186 | 1,200 | 84,700 |
2012/03/29 | 1,132 | 1,175 | 1,132 | 1,175 | 39,200 |
2012/03/28 | 1,113 | 1,160 | 1,113 | 1,133 | 32,800 |
2012/03/27 | 1,113 | 1,142 | 1,113 | 1,128 | 43,300 |
2012/03/26 | 1,173 | 1,173 | 1,123 | 1,123 | 50,800 |
2012/03/23 | 1,120 | 1,192 | 1,120 | 1,175 | 58,000 |
2012/03/22 | 1,201 | 1,244 | 1,150 | 1,160 | 76,300 |
2012/03/21 | 1,202 | 1,212 | 1,167 | 1,188 | 85,900 |
2012/03/19 | 1,200 | 1,270 | 1,190 | 1,223 | 278,000 |
2012/03/16 | 1,099 | 1,197 | 1,091 | 1,186 | 196,700 |
2012/03/15 | 1,059 | 1,084 | 1,036 | 1,080 | 39,400 |
2012/03/14 | 1,030 | 1,060 | 1,016 | 1,059 | 67,600 |
2012/03/13 | 1,049 | 1,049 | 985 | 999 | 82,200 |
2012/03/12 | 1,080 | 1,082 | 1,040 | 1,045 | 44,600 |
2012/03/09 | 1,095 | 1,095 | 1,032 | 1,050 | 104,300 |
2012/03/08 | 1,061 | 1,080 | 1,052 | 1,058 | 58,700 |
2012/03/07 | 1,065 | 1,074 | 1,043 | 1,057 | 63,100 |
2012/03/06 | 1,120 | 1,130 | 1,094 | 1,094 | 32,000 |
2012/03/05 | 1,152 | 1,158 | 1,107 | 1,111 | 74,600 |
2012/03/02 | 1,102 | 1,120 | 1,072 | 1,092 | 43,500 |
2012/03/01 | 1,126 | 1,150 | 1,083 | 1,100 | 54,400 |
2012/02/29 | 1,088 | 1,128 | 1,088 | 1,128 | 44,500 |
2012/02/28 | 1,076 | 1,089 | 1,041 | 1,068 | 75,400 |
2012/02/27 | 1,126 | 1,133 | 1,105 | 1,123 | 53,700 |
2012/02/24 | 1,122 | 1,137 | 1,096 | 1,114 | 63,000 |
2012/02/23 | 1,100 | 1,139 | 1,073 | 1,122 | 43,500 |
2012/02/22 | 1,110 | 1,115 | 1,085 | 1,099 | 73,200 |
2012/02/21 | 1,060 | 1,135 | 1,059 | 1,125 | 154,400 |
2012/02/20 | 970 | 1,028 | 970 | 1,019 | 51,400 |
2012/02/17 | 970 | 974 | 961 | 966 | 34,400 |
2012/02/16 | 965 | 975 | 948 | 967 | 18,000 |
2012/02/15 | 960 | 980 | 960 | 975 | 28,900 |
2012/02/14 | 949 | 957 | 932 | 951 | 30,800 |
2012/02/13 | 978 | 989 | 936 | 943 | 71,800 |
2012/02/10 | 985 | 990 | 956 | 961 | 40,100 |
2012/02/09 | 949 | 995 | 946 | 995 | 76,900 |
2012/02/08 | 906 | 956 | 906 | 950 | 80,400 |
2012/02/07 | 855 | 910 | 855 | 898 | 56,800 |
2012/02/06 | 878 | 898 | 865 | 868 | 16,300 |
2012/02/03 | 858 | 895 | 858 | 878 | 40,700 |
2012/02/02 | 888 | 894 | 829 | 858 | 101,200 |
2012/02/01 | 889 | 893 | 875 | 893 | 56,100 |
2012/01/31 | 930 | 930 | 870 | 870 | 126,900 |
2012/01/30 | 949 | 990 | 935 | 975 | 89,400 |
2012/01/27 | 975 | 975 | 919 | 954 | 122,900 |
2012/01/26 | 960 | 965 | 936 | 954 | 235,700 |
2012/01/25 | 950 | 995 | 950 | 985 | 272,700 |
2012/01/24 | 853 | 984 | 853 | 940 | 296,500 |
2012/01/23 | 806 | 848 | 805 | 848 | 92,900 |
2012/01/20 | 810 | 825 | 780 | 811 | 310,800 |
2012/01/19 | 738 | 738 | 738 | 738 | 49,400 |
2012/01/18 | 641 | 645 | 633 | 638 | 22,200 |
2012/01/17 | 643 | 645 | 633 | 645 | 14,400 |
2012/01/16 | 651 | 678 | 636 | 646 | 27,900 |
2012/01/13 | 625 | 633 | 618 | 633 | 17,800 |
2012/01/12 | 629 | 630 | 614 | 615 | 22,200 |
2012/01/11 | 641 | 643 | 639 | 639 | 11,300 |
2012/01/10 | 649 | 660 | 631 | 650 | 29,600 |
2012/01/06 | 670 | 671 | 648 | 649 | 27,000 |
2012/01/05 | 670 | 677 | 670 | 670 | 14,700 |
2012/01/04 | 690 | 698 | 670 | 675 | 37,100 |