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 |
---|---|---|---|---|---|
2014/12/30 | 389 | 392 | 384 | 388 | 112,300 |
2014/12/29 | 379 | 395 | 378 | 390 | 208,400 |
2014/12/26 | 369 | 378 | 369 | 377 | 179,200 |
2014/12/25 | 371 | 371 | 361 | 368 | 503,400 |
2014/12/24 | 382 | 383 | 370 | 372 | 466,600 |
2014/12/22 | 388 | 389 | 378 | 380 | 290,400 |
2014/12/19 | 393 | 393 | 385 | 386 | 204,400 |
2014/12/18 | 393 | 393 | 389 | 391 | 112,500 |
2014/12/17 | 388 | 394 | 385 | 387 | 166,400 |
2014/12/16 | 391 | 394 | 386 | 390 | 189,700 |
2014/12/15 | 405 | 405 | 398 | 398 | 160,700 |
2014/12/12 | 419 | 422 | 408 | 409 | 315,400 |
2014/12/11 | 412 | 419 | 400 | 415 | 220,000 |
2014/12/10 | 390 | 429 | 390 | 420 | 873,200 |
2014/12/09 | 411 | 411 | 392 | 396 | 315,900 |
2014/12/08 | 425 | 425 | 410 | 412 | 296,700 |
2014/12/05 | 416 | 418 | 401 | 410 | 403,500 |
2014/12/04 | 379 | 419 | 379 | 415 | 867,700 |
2014/12/03 | 380 | 384 | 379 | 380 | 235,500 |
2014/12/02 | 379 | 381 | 377 | 378 | 202,200 |
2014/12/01 | 380 | 382 | 376 | 379 | 211,200 |
2014/11/28 | 377 | 380 | 374 | 379 | 224,500 |
2014/11/27 | 380 | 381 | 377 | 377 | 227,700 |
2014/11/26 | 377 | 382 | 373 | 380 | 207,100 |
2014/11/25 | 379 | 381 | 375 | 376 | 141,300 |
2014/11/21 | 380 | 380 | 374 | 379 | 108,100 |
2014/11/20 | 380 | 383 | 377 | 380 | 178,800 |
2014/11/19 | 366 | 379 | 364 | 376 | 650,600 |
2014/11/18 | 362 | 364 | 356 | 362 | 232,800 |
2014/11/17 | 368 | 369 | 361 | 366 | 238,100 |
2014/11/14 | 373 | 378 | 368 | 371 | 253,400 |
2014/11/13 | 379 | 380 | 374 | 375 | 115,900 |
2014/11/12 | 384 | 388 | 376 | 378 | 305,900 |
2014/11/11 | 394 | 395 | 382 | 382 | 247,100 |
2014/11/10 | 398 | 403 | 391 | 393 | 178,700 |
2014/11/07 | 397 | 400 | 396 | 397 | 94,900 |
2014/11/06 | 400 | 409 | 394 | 399 | 310,800 |
2014/11/05 | 395 | 403 | 387 | 398 | 672,400 |
2014/11/04 | 383 | 386 | 374 | 380 | 214,300 |
2014/10/31 | 370 | 374 | 366 | 371 | 126,900 |
2014/10/30 | 370 | 376 | 369 | 371 | 69,800 |
2014/10/29 | 375 | 376 | 365 | 373 | 75,000 |
2014/10/28 | 375 | 377 | 366 | 373 | 70,100 |
2014/10/27 | 380 | 380 | 370 | 377 | 88,700 |
2014/10/24 | 385 | 386 | 378 | 380 | 48,000 |
2014/10/23 | 380 | 384 | 380 | 384 | 29,200 |
2014/10/22 | 380 | 385 | 375 | 382 | 46,400 |
2014/10/21 | 389 | 389 | 372 | 372 | 59,200 |
2014/10/20 | 383 | 384 | 375 | 384 | 86,900 |
2014/10/17 | 380 | 383 | 365 | 370 | 83,400 |
2014/10/16 | 378 | 384 | 370 | 372 | 101,700 |
2014/10/15 | 384 | 387 | 383 | 387 | 46,800 |
2014/10/14 | 373 | 386 | 369 | 383 | 109,500 |
2014/10/10 | 380 | 388 | 375 | 382 | 214,000 |
2014/10/09 | 401 | 403 | 385 | 385 | 313,600 |
2014/10/08 | 410 | 415 | 405 | 406 | 110,000 |
2014/10/07 | 432 | 439 | 410 | 410 | 182,700 |
2014/10/06 | 432 | 441 | 432 | 440 | 57,700 |
2014/10/03 | 415 | 425 | 415 | 425 | 94,300 |
2014/10/02 | 426 | 426 | 409 | 412 | 230,600 |
2014/10/01 | 444 | 452 | 430 | 430 | 139,700 |
2014/09/30 | 451 | 452 | 442 | 446 | 126,700 |
2014/09/29 | 456 | 459 | 452 | 453 | 61,400 |
2014/09/26 | 450 | 460 | 447 | 455 | 66,200 |
2014/09/25 | 457 | 457 | 447 | 450 | 207,700 |
2014/09/24 | 465 | 466 | 459 | 463 | 58,800 |
2014/09/22 | 477 | 477 | 467 | 468 | 73,400 |
2014/09/19 | 474 | 478 | 473 | 474 | 87,800 |
2014/09/18 | 479 | 480 | 476 | 479 | 110,600 |
2014/09/17 | 478 | 485 | 470 | 481 | 138,300 |
2014/09/16 | 483 | 484 | 472 | 478 | 225,300 |
2014/09/12 | 487 | 490 | 482 | 483 | 153,900 |
2014/09/11 | 481 | 488 | 481 | 485 | 76,800 |
2014/09/10 | 480 | 484 | 477 | 480 | 48,000 |
2014/09/09 | 475 | 482 | 473 | 481 | 71,100 |
2014/09/08 | 472 | 477 | 467 | 472 | 68,200 |
2014/09/05 | 481 | 481 | 467 | 472 | 86,300 |
2014/09/04 | 485 | 486 | 481 | 482 | 77,300 |
2014/09/03 | 486 | 492 | 484 | 485 | 106,400 |
2014/09/02 | 488 | 489 | 482 | 486 | 87,700 |
2014/09/01 | 485 | 491 | 482 | 487 | 102,000 |
2014/08/29 | 494 | 498 | 488 | 493 | 81,500 |
2014/08/28 | 491 | 497 | 487 | 495 | 123,600 |
2014/08/27 | 500 | 501 | 486 | 490 | 108,700 |
2014/08/26 | 495 | 505 | 491 | 499 | 215,000 |
2014/08/25 | 490 | 499 | 479 | 497 | 241,100 |
2014/08/22 | 478 | 497 | 472 | 497 | 329,600 |
2014/08/21 | 455 | 502 | 451 | 489 | 851,400 |
2014/08/20 | 464 | 464 | 447 | 449 | 237,600 |
2014/08/19 | 466 | 469 | 463 | 465 | 102,600 |
2014/08/18 | 450 | 464 | 449 | 463 | 131,800 |
2014/08/15 | 449 | 452 | 444 | 445 | 105,400 |
2014/08/14 | 449 | 452 | 445 | 446 | 190,100 |
2014/08/13 | 434 | 448 | 434 | 444 | 144,800 |
2014/08/12 | 441 | 458 | 431 | 434 | 570,700 |
2014/08/11 | 488 | 488 | 429 | 441 | 1,099,600 |
2014/08/08 | 497 | 501 | 487 | 498 | 181,700 |
2014/08/07 | 504 | 506 | 497 | 499 | 200,600 |
2014/08/06 | 510 | 511 | 500 | 504 | 206,100 |
2014/08/05 | 520 | 523 | 514 | 515 | 104,500 |
2014/08/04 | 532 | 532 | 516 | 520 | 281,200 |
2014/08/01 | 536 | 539 | 531 | 534 | 126,900 |
2014/07/31 | 555 | 558 | 543 | 543 | 119,400 |
2014/07/30 | 560 | 560 | 555 | 558 | 57,000 |
2014/07/29 | 561 | 562 | 557 | 560 | 44,200 |
2014/07/28 | 557 | 562 | 554 | 561 | 116,000 |
2014/07/25 | 560 | 561 | 557 | 561 | 47,900 |
2014/07/24 | 560 | 561 | 556 | 560 | 53,200 |
2014/07/23 | 560 | 562 | 557 | 561 | 17,800 |
2014/07/22 | 560 | 560 | 555 | 557 | 28,500 |
2014/07/18 | 554 | 556 | 551 | 556 | 50,900 |
2014/07/17 | 563 | 569 | 555 | 558 | 86,300 |
2014/07/16 | 562 | 563 | 558 | 558 | 74,400 |
2014/07/15 | 553 | 557 | 551 | 554 | 66,600 |
2014/07/14 | 548 | 558 | 543 | 543 | 142,500 |
2014/07/11 | 551 | 554 | 542 | 546 | 144,000 |
2014/07/10 | 568 | 570 | 553 | 555 | 153,600 |
2014/07/09 | 569 | 569 | 562 | 568 | 81,600 |
2014/07/08 | 573 | 573 | 566 | 570 | 41,100 |
2014/07/07 | 573 | 575 | 570 | 573 | 53,700 |
2014/07/04 | 578 | 578 | 571 | 571 | 51,500 |
2014/07/03 | 570 | 574 | 566 | 570 | 69,600 |
2014/07/02 | 575 | 584 | 575 | 575 | 60,500 |
2014/07/01 | 570 | 581 | 570 | 575 | 67,400 |
2014/06/30 | 562 | 580 | 562 | 580 | 63,100 |
2014/06/27 | 567 | 567 | 559 | 560 | 115,500 |
2014/06/26 | 567 | 570 | 565 | 569 | 67,500 |
2014/06/25 | 576 | 579 | 569 | 570 | 110,300 |
2014/06/24 | 582 | 585 | 577 | 579 | 46,200 |
2014/06/23 | 575 | 595 | 575 | 588 | 124,700 |
2014/06/20 | 580 | 582 | 569 | 575 | 101,500 |
2014/06/19 | 569 | 577 | 564 | 577 | 126,600 |
2014/06/18 | 565 | 569 | 562 | 568 | 42,100 |
2014/06/17 | 563 | 568 | 558 | 560 | 53,600 |
2014/06/16 | 570 | 574 | 556 | 560 | 196,800 |
2014/06/13 | 565 | 574 | 565 | 570 | 92,300 |
2014/06/12 | 571 | 577 | 569 | 569 | 98,600 |
2014/06/11 | 575 | 584 | 570 | 580 | 72,000 |
2014/06/10 | 586 | 589 | 569 | 570 | 262,900 |
2014/06/09 | 577 | 603 | 577 | 591 | 226,800 |
2014/06/06 | 570 | 590 | 570 | 577 | 122,400 |
2014/06/05 | 576 | 590 | 571 | 575 | 128,500 |
2014/06/04 | 591 | 594 | 577 | 578 | 119,000 |
2014/06/03 | 597 | 604 | 591 | 592 | 95,000 |
2014/06/02 | 596 | 601 | 593 | 595 | 86,900 |
2014/05/30 | 594 | 604 | 592 | 599 | 80,800 |
2014/05/29 | 578 | 595 | 572 | 591 | 128,800 |
2014/05/28 | 569 | 587 | 564 | 585 | 117,100 |
2014/05/27 | 570 | 579 | 564 | 569 | 180,600 |
2014/05/26 | 541 | 570 | 529 | 567 | 274,500 |
2014/05/23 | 544 | 554 | 536 | 541 | 363,600 |
2014/05/22 | 560 | 566 | 541 | 550 | 282,500 |
2014/05/21 | 575 | 575 | 560 | 562 | 104,300 |
2014/05/20 | 564 | 574 | 561 | 573 | 113,300 |
2014/05/19 | 575 | 578 | 563 | 565 | 145,900 |
2014/05/16 | 581 | 583 | 574 | 577 | 108,400 |
2014/05/15 | 587 | 594 | 581 | 584 | 105,000 |
2014/05/14 | 585 | 599 | 581 | 590 | 93,300 |
2014/05/13 | 597 | 600 | 581 | 583 | 125,200 |
2014/05/12 | 602 | 606 | 594 | 594 | 95,100 |
2014/05/09 | 605 | 613 | 598 | 602 | 57,800 |
2014/05/08 | 619 | 621 | 608 | 611 | 47,800 |
2014/05/07 | 620 | 629 | 615 | 619 | 81,600 |
2014/05/02 | 598 | 632 | 595 | 620 | 182,700 |
2014/05/01 | 593 | 602 | 580 | 600 | 570,900 |
2014/04/30 | 609 | 610 | 598 | 603 | 101,800 |
2014/04/28 | 607 | 608 | 602 | 605 | 77,500 |
2014/04/25 | 613 | 614 | 606 | 606 | 69,600 |
2014/04/24 | 611 | 614 | 609 | 609 | 33,600 |
2014/04/23 | 613 | 618 | 607 | 609 | 48,700 |
2014/04/22 | 626 | 632 | 608 | 609 | 88,100 |
2014/04/21 | 630 | 630 | 624 | 625 | 43,000 |
2014/04/18 | 631 | 631 | 623 | 627 | 29,900 |
2014/04/17 | 635 | 635 | 622 | 625 | 37,100 |
2014/04/16 | 608 | 627 | 608 | 626 | 58,600 |
2014/04/15 | 613 | 613 | 603 | 608 | 32,600 |
2014/04/14 | 602 | 614 | 601 | 608 | 56,800 |
2014/04/11 | 606 | 615 | 597 | 601 | 189,800 |
2014/04/10 | 635 | 635 | 608 | 618 | 124,900 |
2014/04/09 | 628 | 630 | 621 | 625 | 106,100 |
2014/04/08 | 627 | 637 | 627 | 632 | 35,600 |
2014/04/07 | 634 | 640 | 626 | 628 | 112,300 |
2014/04/04 | 646 | 649 | 633 | 634 | 79,700 |
2014/04/03 | 657 | 662 | 645 | 646 | 69,100 |
2014/04/02 | 651 | 665 | 651 | 657 | 105,100 |
2014/04/01 | 655 | 668 | 645 | 645 | 112,700 |
2014/03/31 | 655 | 657 | 644 | 650 | 48,900 |
2014/03/28 | 623 | 654 | 620 | 652 | 146,200 |
2014/03/27 | 618 | 626 | 605 | 621 | 60,400 |
2014/03/26 | 634 | 639 | 613 | 616 | 108,700 |
2014/03/25 | 623 | 643 | 617 | 640 | 188,600 |
2014/03/24 | 603 | 620 | 603 | 613 | 91,400 |
2014/03/20 | 625 | 625 | 602 | 606 | 163,600 |
2014/03/19 | 635 | 640 | 620 | 627 | 66,700 |
2014/03/18 | 638 | 640 | 623 | 635 | 70,500 |
2014/03/17 | 620 | 634 | 617 | 625 | 109,000 |
2014/03/14 | 636 | 639 | 624 | 629 | 229,400 |
2014/03/13 | 646 | 650 | 639 | 644 | 80,600 |
2014/03/12 | 651 | 656 | 643 | 650 | 142,800 |
2014/03/11 | 675 | 675 | 655 | 660 | 122,500 |
2014/03/10 | 678 | 679 | 662 | 671 | 122,600 |
2014/03/07 | 679 | 682 | 666 | 674 | 154,500 |
2014/03/06 | 672 | 681 | 661 | 676 | 181,900 |
2014/03/05 | 687 | 689 | 667 | 680 | 138,600 |
2014/03/04 | 655 | 680 | 648 | 680 | 180,800 |
2014/03/03 | 640 | 661 | 628 | 660 | 218,000 |
2014/02/28 | 646 | 660 | 643 | 648 | 131,600 |
2014/02/27 | 665 | 666 | 646 | 652 | 167,600 |
2014/02/26 | 660 | 665 | 655 | 663 | 160,400 |
2014/02/25 | 675 | 675 | 662 | 666 | 156,800 |
2014/02/24 | 652 | 674 | 652 | 665 | 286,100 |
2014/02/21 | 640 | 652 | 638 | 652 | 299,700 |
2014/02/20 | 637 | 644 | 623 | 628 | 314,600 |
2014/02/19 | 670 | 673 | 631 | 639 | 1,078,500 |
2014/02/18 | 644 | 684 | 644 | 677 | 401,500 |
2014/02/17 | 664 | 685 | 635 | 644 | 477,000 |
2014/02/14 | 682 | 690 | 652 | 665 | 580,000 |
2014/02/13 | 755 | 756 | 681 | 691 | 984,000 |
2014/02/12 | 785 | 795 | 751 | 756 | 589,500 |
2014/02/10 | 850 | 854 | 822 | 840 | 207,100 |
2014/02/07 | 812 | 844 | 804 | 839 | 185,500 |
2014/02/06 | 772 | 798 | 769 | 784 | 114,400 |
2014/02/05 | 748 | 786 | 731 | 781 | 224,300 |
2014/02/04 | 730 | 757 | 713 | 731 | 318,600 |
2014/02/03 | 780 | 784 | 761 | 773 | 209,800 |
2014/01/31 | 830 | 836 | 772 | 796 | 270,600 |
2014/01/30 | 846 | 846 | 826 | 835 | 183,400 |
2014/01/29 | 826 | 868 | 825 | 865 | 161,000 |
2014/01/28 | 800 | 834 | 799 | 830 | 253,500 |
2014/01/27 | 819 | 820 | 787 | 788 | 237,300 |
2014/01/24 | 825 | 850 | 821 | 840 | 171,800 |
2014/01/23 | 842 | 864 | 832 | 837 | 279,200 |
2014/01/22 | 870 | 873 | 826 | 842 | 329,800 |
2014/01/21 | 877 | 885 | 854 | 865 | 252,000 |
2014/01/20 | 868 | 898 | 864 | 891 | 213,700 |
2014/01/17 | 860 | 899 | 860 | 880 | 397,700 |
2014/01/16 | 880 | 900 | 855 | 877 | 544,100 |
2014/01/15 | 900 | 985 | 870 | 883 | 1,287,000 |
2014/01/14 | 851 | 874 | 851 | 860 | 235,800 |
2014/01/10 | 868 | 878 | 855 | 875 | 253,400 |
2014/01/09 | 868 | 875 | 851 | 864 | 433,700 |
2014/01/08 | 836 | 882 | 836 | 876 | 692,500 |
2014/01/07 | 829 | 834 | 821 | 834 | 478,000 |
2014/01/06 | 792 | 826 | 790 | 826 | 805,500 |