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 |
---|---|---|---|---|---|
2013/12/30 | 755 | 837 | 745 | 797 | 1,122,000 |
2013/12/27 | 712 | 743 | 708 | 740 | 746,400 |
2013/12/26 | 696 | 713 | 691 | 707 | 567,200 |
2013/12/25 | 676 | 715 | 674 | 690 | 1,511,800 |
2013/12/24 | 675 | 677 | 672 | 674 | 355,800 |
2013/12/20 | 672 | 674 | 669 | 672 | 278,300 |
2013/12/19 | 672 | 677 | 669 | 671 | 1,720,300 |
2013/12/18 | 680 | 690 | 675 | 677 | 327,400 |
2013/12/17 | 709 | 715 | 686 | 690 | 517,400 |
2013/12/16 | 707 | 720 | 703 | 714 | 326,000 |
2013/12/13 | 707 | 714 | 699 | 709 | 328,400 |
2013/12/12 | 686 | 715 | 681 | 713 | 2,046,800 |
2013/12/11 | 692 | 715 | 692 | 696 | 1,175,100 |
2013/12/10 | 711 | 715 | 702 | 702 | 394,800 |
2013/12/09 | 725 | 726 | 707 | 720 | 402,100 |
2013/12/06 | 730 | 738 | 722 | 730 | 360,800 |
2013/12/05 | 762 | 764 | 736 | 746 | 1,083,100 |
2013/12/04 | 802 | 802 | 802 | 802 | 26,800 |
2013/12/03 | 938 | 954 | 927 | 952 | 146,000 |
2013/12/02 | 920 | 932 | 911 | 932 | 51,700 |
2013/11/29 | 933 | 942 | 906 | 923 | 76,400 |
2013/11/28 | 960 | 960 | 936 | 942 | 80,600 |
2013/11/27 | 930 | 960 | 930 | 939 | 105,400 |
2013/11/26 | 920 | 984 | 920 | 970 | 233,700 |
2013/11/25 | 953 | 960 | 920 | 931 | 166,000 |
2013/11/22 | 957 | 990 | 917 | 931 | 300,300 |
2013/11/21 | 937 | 965 | 937 | 955 | 280,700 |
2013/11/20 | 895 | 938 | 882 | 929 | 317,600 |
2013/11/19 | 869 | 899 | 865 | 899 | 304,200 |
2013/11/18 | 843 | 874 | 837 | 856 | 188,800 |
2013/11/15 | 845 | 848 | 826 | 828 | 77,700 |
2013/11/14 | 840 | 848 | 815 | 828 | 105,700 |
2013/11/13 | 840 | 859 | 801 | 842 | 186,000 |
2013/11/12 | 777 | 880 | 772 | 840 | 387,800 |
2013/11/11 | 790 | 794 | 765 | 782 | 311,200 |
2013/11/08 | 707 | 745 | 707 | 733 | 100,000 |
2013/11/07 | 756 | 758 | 714 | 714 | 56,100 |
2013/11/06 | 735 | 761 | 730 | 751 | 39,200 |
2013/11/05 | 726 | 740 | 726 | 730 | 19,900 |
2013/11/01 | 748 | 754 | 716 | 724 | 55,800 |
2013/10/31 | 768 | 768 | 742 | 746 | 51,800 |
2013/10/30 | 770 | 775 | 752 | 765 | 104,100 |
2013/10/29 | 783 | 784 | 750 | 761 | 111,800 |
2013/10/28 | 721 | 785 | 721 | 773 | 226,600 |
2013/10/25 | 709 | 714 | 699 | 706 | 54,600 |
2013/10/24 | 684 | 702 | 681 | 702 | 30,100 |
2013/10/23 | 700 | 706 | 685 | 687 | 50,500 |
2013/10/22 | 698 | 707 | 690 | 692 | 40,800 |
2013/10/21 | 681 | 695 | 681 | 695 | 21,100 |
2013/10/18 | 675 | 692 | 672 | 676 | 24,500 |
2013/10/17 | 680 | 684 | 677 | 680 | 27,100 |
2013/10/16 | 673 | 680 | 669 | 676 | 30,400 |
2013/10/15 | 697 | 698 | 680 | 680 | 35,200 |
2013/10/11 | 686 | 697 | 677 | 692 | 33,300 |
2013/10/10 | 693 | 693 | 675 | 682 | 11,800 |
2013/10/09 | 660 | 694 | 653 | 686 | 39,900 |
2013/10/08 | 675 | 679 | 650 | 676 | 46,100 |
2013/10/07 | 723 | 726 | 673 | 690 | 156,700 |
2013/10/04 | 664 | 727 | 661 | 698 | 169,400 |
2013/10/03 | 662 | 673 | 655 | 659 | 20,700 |
2013/10/02 | 670 | 675 | 663 | 665 | 47,200 |
2013/10/01 | 692 | 694 | 673 | 680 | 28,600 |
2013/09/30 | 680 | 685 | 675 | 677 | 16,100 |
2013/09/27 | 690 | 697 | 670 | 695 | 30,800 |
2013/09/26 | 670 | 683 | 670 | 679 | 17,400 |
2013/09/25 | 675 | 684 | 670 | 675 | 34,900 |
2013/09/24 | 685 | 687 | 660 | 682 | 20,700 |
2013/09/20 | 690 | 694 | 682 | 690 | 47,700 |
2013/09/19 | 665 | 685 | 663 | 685 | 104,500 |
2013/09/18 | 639 | 660 | 634 | 660 | 49,800 |
2013/09/17 | 641 | 648 | 637 | 643 | 33,800 |
2013/09/13 | 635 | 643 | 630 | 638 | 47,100 |
2013/09/12 | 653 | 656 | 640 | 645 | 26,700 |
2013/09/11 | 670 | 675 | 653 | 653 | 30,100 |
2013/09/10 | 656 | 668 | 656 | 667 | 23,600 |
2013/09/09 | 677 | 677 | 630 | 655 | 28,000 |
2013/09/06 | 643 | 660 | 641 | 652 | 34,700 |
2013/09/05 | 647 | 654 | 641 | 642 | 26,400 |
2013/09/04 | 639 | 653 | 637 | 652 | 20,900 |
2013/09/03 | 634 | 649 | 625 | 649 | 36,700 |
2013/09/02 | 646 | 646 | 621 | 624 | 34,200 |
2013/08/30 | 648 | 650 | 640 | 644 | 9,700 |
2013/08/29 | 647 | 650 | 637 | 646 | 11,700 |
2013/08/28 | 641 | 660 | 635 | 638 | 45,000 |
2013/08/27 | 678 | 678 | 660 | 661 | 33,200 |
2013/08/26 | 673 | 680 | 670 | 676 | 8,800 |
2013/08/23 | 678 | 682 | 670 | 671 | 25,200 |
2013/08/22 | 666 | 666 | 658 | 662 | 26,500 |
2013/08/21 | 669 | 675 | 666 | 670 | 29,000 |
2013/08/20 | 694 | 696 | 668 | 669 | 25,300 |
2013/08/19 | 700 | 701 | 689 | 694 | 9,300 |
2013/08/16 | 681 | 698 | 679 | 698 | 19,400 |
2013/08/15 | 692 | 692 | 679 | 680 | 25,300 |
2013/08/14 | 671 | 709 | 671 | 692 | 83,500 |
2013/08/13 | 672 | 678 | 660 | 674 | 30,900 |
2013/08/12 | 690 | 694 | 662 | 662 | 92,100 |
2013/08/09 | 710 | 729 | 700 | 711 | 218,100 |
2013/08/08 | 688 | 704 | 675 | 683 | 69,000 |
2013/08/07 | 699 | 700 | 691 | 692 | 31,600 |
2013/08/06 | 695 | 708 | 690 | 707 | 26,200 |
2013/08/05 | 688 | 709 | 688 | 699 | 39,200 |
2013/08/02 | 683 | 692 | 675 | 692 | 52,600 |
2013/08/01 | 673 | 673 | 650 | 669 | 46,900 |
2013/07/31 | 676 | 690 | 673 | 678 | 73,100 |
2013/07/30 | 667 | 686 | 666 | 682 | 45,600 |
2013/07/29 | 690 | 691 | 666 | 672 | 72,000 |
2013/07/26 | 710 | 710 | 688 | 691 | 71,000 |
2013/07/25 | 703 | 711 | 701 | 708 | 67,300 |
2013/07/24 | 690 | 697 | 675 | 693 | 50,800 |
2013/07/23 | 683 | 687 | 675 | 680 | 27,000 |
2013/07/22 | 681 | 689 | 672 | 687 | 71,900 |
2013/07/19 | 703 | 708 | 669 | 680 | 123,300 |
2013/07/18 | 701 | 715 | 695 | 698 | 68,000 |
2013/07/17 | 715 | 717 | 700 | 701 | 43,300 |
2013/07/16 | 714 | 719 | 702 | 712 | 23,600 |
2013/07/12 | 713 | 721 | 704 | 708 | 18,600 |
2013/07/11 | 709 | 713 | 701 | 710 | 32,200 |
2013/07/10 | 722 | 727 | 705 | 711 | 27,300 |
2013/07/09 | 724 | 730 | 707 | 724 | 47,900 |
2013/07/08 | 748 | 748 | 723 | 724 | 91,900 |
2013/07/05 | 710 | 724 | 701 | 723 | 81,800 |
2013/07/04 | 685 | 702 | 684 | 698 | 35,400 |
2013/07/03 | 699 | 700 | 680 | 685 | 75,900 |
2013/07/02 | 700 | 705 | 679 | 698 | 99,000 |
2013/07/01 | 698 | 698 | 661 | 693 | 32,200 |
2013/06/28 | 668 | 689 | 668 | 687 | 41,600 |
2013/06/27 | 640 | 668 | 610 | 668 | 73,600 |
2013/06/26 | 683 | 683 | 630 | 630 | 81,400 |
2013/06/25 | 675 | 684 | 663 | 675 | 47,100 |
2013/06/24 | 700 | 715 | 679 | 695 | 62,700 |
2013/06/21 | 688 | 709 | 672 | 694 | 58,100 |
2013/06/20 | 696 | 709 | 692 | 705 | 18,200 |
2013/06/19 | 724 | 734 | 682 | 691 | 70,600 |
2013/06/18 | 725 | 743 | 702 | 704 | 60,800 |
2013/06/17 | 710 | 727 | 710 | 723 | 29,500 |
2013/06/14 | 698 | 715 | 680 | 701 | 52,900 |
2013/06/13 | 719 | 719 | 680 | 688 | 32,600 |
2013/06/12 | 685 | 716 | 684 | 710 | 97,800 |
2013/06/11 | 760 | 769 | 710 | 740 | 77,200 |
2013/06/10 | 711 | 744 | 707 | 732 | 131,900 |
2013/06/07 | 644 | 697 | 635 | 697 | 181,000 |
2013/06/06 | 732 | 752 | 654 | 655 | 459,500 |
2013/06/05 | 813 | 835 | 790 | 792 | 29,900 |
2013/06/04 | 806 | 844 | 780 | 828 | 88,900 |
2013/06/03 | 850 | 856 | 821 | 821 | 65,200 |
2013/05/31 | 900 | 903 | 830 | 867 | 288,600 |
2013/05/30 | 880 | 913 | 864 | 900 | 105,800 |
2013/05/29 | 917 | 928 | 897 | 920 | 60,100 |
2013/05/28 | 870 | 903 | 860 | 896 | 93,600 |
2013/05/27 | 907 | 910 | 865 | 873 | 112,700 |
2013/05/24 | 931 | 980 | 903 | 936 | 184,700 |
2013/05/23 | 950 | 1,013 | 900 | 924 | 380,800 |
2013/05/22 | 964 | 980 | 920 | 961 | 261,400 |
2013/05/21 | 869 | 960 | 863 | 959 | 292,900 |
2013/05/20 | 858 | 888 | 856 | 863 | 160,500 |
2013/05/17 | 826 | 870 | 815 | 855 | 100,500 |
2013/05/16 | 888 | 888 | 800 | 822 | 223,700 |
2013/05/15 | 936 | 960 | 860 | 900 | 201,300 |
2013/05/14 | 1,030 | 1,050 | 909 | 912 | 499,800 |
2013/05/13 | 957 | 957 | 957 | 957 | 136,000 |
2013/05/10 | 798 | 809 | 773 | 807 | 157,200 |
2013/05/09 | 780 | 798 | 762 | 779 | 95,500 |
2013/05/08 | 718 | 770 | 717 | 768 | 166,700 |
2013/05/07 | 720 | 720 | 706 | 711 | 52,300 |
2013/05/02 | 694 | 695 | 678 | 685 | 56,300 |
2013/05/01 | 692 | 703 | 692 | 702 | 33,700 |
2013/04/30 | 703 | 703 | 681 | 686 | 49,300 |
2013/04/26 | 724 | 724 | 695 | 708 | 61,100 |
2013/04/25 | 701 | 721 | 697 | 709 | 162,300 |
2013/04/24 | 665 | 698 | 661 | 690 | 144,900 |
2013/04/23 | 629 | 666 | 629 | 652 | 94,100 |
2013/04/22 | 616 | 644 | 613 | 636 | 467,500 |
2013/04/19 | 613 | 618 | 611 | 613 | 25,200 |
2013/04/18 | 620 | 621 | 613 | 614 | 43,400 |
2013/04/17 | 625 | 625 | 616 | 623 | 30,900 |
2013/04/16 | 620 | 622 | 610 | 618 | 55,000 |
2013/04/15 | 630 | 637 | 616 | 622 | 77,400 |
2013/04/12 | 630 | 641 | 630 | 631 | 56,900 |
2013/04/11 | 625 | 636 | 620 | 627 | 48,500 |
2013/04/10 | 610 | 620 | 610 | 619 | 25,100 |
2013/04/09 | 617 | 624 | 602 | 610 | 81,100 |
2013/04/08 | 622 | 629 | 614 | 624 | 44,400 |
2013/04/05 | 640 | 652 | 607 | 621 | 122,800 |
2013/04/04 | 615 | 623 | 611 | 621 | 20,300 |
2013/04/03 | 614 | 633 | 614 | 621 | 20,100 |
2013/04/02 | 586 | 618 | 585 | 614 | 43,000 |
2013/04/01 | 639 | 639 | 600 | 603 | 42,100 |
2013/03/29 | 650 | 654 | 637 | 639 | 28,100 |
2013/03/28 | 648 | 648 | 630 | 648 | 50,100 |
2013/03/27 | 631 | 644 | 620 | 644 | 28,300 |
2013/03/26 | 637 | 638 | 618 | 630 | 52,700 |
2013/03/25 | 638 | 638 | 592 | 617 | 35,700 |
2013/03/22 | 621 | 635 | 621 | 622 | 38,300 |
2013/03/21 | 605 | 631 | 601 | 631 | 89,600 |
2013/03/19 | 590 | 601 | 590 | 595 | 47,100 |
2013/03/18 | 565 | 600 | 565 | 583 | 72,700 |
2013/03/15 | 574 | 584 | 560 | 565 | 173,100 |
2013/03/14 | 572 | 577 | 566 | 569 | 58,500 |
2013/03/13 | 591 | 596 | 566 | 573 | 177,100 |
2013/03/12 | 608 | 608 | 594 | 594 | 47,000 |
2013/03/11 | 599 | 609 | 598 | 609 | 49,600 |
2013/03/08 | 590 | 598 | 588 | 589 | 36,600 |
2013/03/07 | 595 | 598 | 585 | 589 | 69,400 |
2013/03/06 | 595 | 602 | 590 | 592 | 47,100 |
2013/03/05 | 601 | 608 | 590 | 592 | 48,300 |
2013/03/04 | 614 | 614 | 599 | 599 | 52,000 |
2013/03/01 | 611 | 613 | 601 | 611 | 49,000 |
2013/02/28 | 617 | 617 | 607 | 615 | 25,700 |
2013/02/27 | 612 | 624 | 605 | 609 | 41,400 |
2013/02/26 | 616 | 624 | 611 | 612 | 31,700 |
2013/02/25 | 635 | 640 | 626 | 628 | 39,000 |
2013/02/22 | 638 | 639 | 620 | 622 | 33,200 |
2013/02/21 | 644 | 644 | 632 | 636 | 17,300 |
2013/02/20 | 628 | 644 | 628 | 644 | 30,700 |
2013/02/19 | 640 | 640 | 624 | 627 | 26,800 |
2013/02/18 | 620 | 656 | 620 | 640 | 53,000 |
2013/02/15 | 630 | 632 | 608 | 618 | 29,500 |
2013/02/14 | 633 | 647 | 630 | 638 | 11,600 |
2013/02/13 | 627 | 647 | 627 | 630 | 37,000 |
2013/02/12 | 675 | 678 | 631 | 638 | 77,700 |
2013/02/08 | 705 | 710 | 675 | 680 | 43,800 |
2013/02/07 | 677 | 710 | 677 | 710 | 42,100 |
2013/02/06 | 680 | 688 | 672 | 685 | 42,700 |
2013/02/05 | 666 | 671 | 660 | 665 | 28,000 |
2013/02/04 | 680 | 684 | 670 | 673 | 25,500 |
2013/02/01 | 662 | 680 | 652 | 672 | 40,200 |
2013/01/31 | 662 | 675 | 656 | 664 | 34,800 |
2013/01/30 | 650 | 665 | 643 | 660 | 33,100 |
2013/01/29 | 650 | 656 | 641 | 645 | 25,200 |
2013/01/28 | 660 | 660 | 645 | 647 | 18,000 |
2013/01/25 | 641 | 650 | 637 | 650 | 31,800 |
2013/01/24 | 625 | 642 | 622 | 640 | 39,700 |
2013/01/23 | 640 | 655 | 628 | 634 | 67,300 |
2013/01/22 | 664 | 671 | 639 | 651 | 86,900 |
2013/01/21 | 677 | 677 | 660 | 664 | 59,700 |
2013/01/18 | 669 | 678 | 651 | 669 | 83,100 |
2013/01/17 | 666 | 676 | 644 | 657 | 91,800 |
2013/01/16 | 683 | 690 | 660 | 662 | 67,100 |
2013/01/15 | 691 | 715 | 691 | 691 | 73,600 |
2013/01/11 | 681 | 709 | 674 | 685 | 77,700 |
2013/01/10 | 681 | 685 | 672 | 683 | 44,500 |
2013/01/09 | 683 | 683 | 667 | 681 | 47,200 |
2013/01/08 | 706 | 713 | 686 | 691 | 45,300 |
2013/01/07 | 720 | 729 | 710 | 715 | 34,100 |
2013/01/04 | 714 | 719 | 700 | 717 | 44,700 |