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 |
---|---|---|---|---|---|
2015/12/30 | 300 | 304 | 299 | 300 | 57,300 |
2015/12/29 | 291 | 299 | 291 | 299 | 39,700 |
2015/12/28 | 276 | 298 | 276 | 298 | 80,900 |
2015/12/25 | 283 | 288 | 275 | 278 | 191,900 |
2015/12/24 | 295 | 298 | 282 | 282 | 166,300 |
2015/12/22 | 300 | 304 | 297 | 297 | 127,700 |
2015/12/21 | 301 | 306 | 298 | 300 | 85,800 |
2015/12/18 | 305 | 306 | 301 | 303 | 84,800 |
2015/12/17 | 310 | 311 | 304 | 305 | 96,600 |
2015/12/16 | 304 | 311 | 301 | 311 | 98,500 |
2015/12/15 | 307 | 311 | 301 | 302 | 124,000 |
2015/12/14 | 304 | 308 | 303 | 306 | 98,300 |
2015/12/11 | 309 | 311 | 307 | 309 | 68,500 |
2015/12/10 | 312 | 312 | 309 | 311 | 114,600 |
2015/12/09 | 312 | 315 | 311 | 313 | 93,000 |
2015/12/08 | 310 | 316 | 309 | 313 | 124,600 |
2015/12/07 | 309 | 312 | 308 | 312 | 159,100 |
2015/12/04 | 304 | 306 | 301 | 302 | 90,200 |
2015/12/03 | 308 | 313 | 305 | 311 | 114,600 |
2015/12/02 | 296 | 310 | 294 | 307 | 235,700 |
2015/12/01 | 291 | 300 | 291 | 299 | 97,500 |
2015/11/30 | 293 | 296 | 289 | 290 | 81,500 |
2015/11/27 | 293 | 296 | 293 | 294 | 38,400 |
2015/11/26 | 295 | 298 | 292 | 296 | 106,900 |
2015/11/25 | 301 | 304 | 291 | 292 | 251,000 |
2015/11/24 | 297 | 328 | 297 | 305 | 437,600 |
2015/11/20 | 292 | 296 | 289 | 295 | 80,100 |
2015/11/19 | 293 | 295 | 288 | 291 | 48,800 |
2015/11/18 | 299 | 300 | 289 | 292 | 79,900 |
2015/11/17 | 297 | 303 | 296 | 299 | 68,400 |
2015/11/16 | 286 | 300 | 286 | 294 | 89,700 |
2015/11/13 | 297 | 305 | 289 | 293 | 362,400 |
2015/11/12 | 267 | 273 | 266 | 273 | 50,400 |
2015/11/11 | 270 | 270 | 267 | 268 | 19,900 |
2015/11/10 | 268 | 270 | 265 | 267 | 44,100 |
2015/11/09 | 270 | 274 | 264 | 269 | 70,200 |
2015/11/06 | 271 | 271 | 267 | 270 | 59,200 |
2015/11/05 | 273 | 274 | 270 | 271 | 58,700 |
2015/11/04 | 276 | 276 | 271 | 273 | 20,700 |
2015/11/02 | 275 | 277 | 273 | 275 | 36,800 |
2015/10/30 | 273 | 279 | 273 | 278 | 70,100 |
2015/10/29 | 275 | 279 | 272 | 275 | 87,300 |
2015/10/28 | 287 | 289 | 269 | 277 | 120,500 |
2015/10/27 | 294 | 294 | 288 | 290 | 53,300 |
2015/10/26 | 295 | 298 | 293 | 296 | 77,400 |
2015/10/23 | 284 | 294 | 283 | 294 | 154,800 |
2015/10/22 | 268 | 282 | 268 | 280 | 161,100 |
2015/10/21 | 264 | 274 | 264 | 273 | 66,500 |
2015/10/20 | 266 | 266 | 263 | 263 | 20,200 |
2015/10/19 | 270 | 270 | 261 | 261 | 46,600 |
2015/10/16 | 265 | 267 | 264 | 266 | 20,600 |
2015/10/15 | 258 | 268 | 258 | 265 | 30,000 |
2015/10/14 | 264 | 266 | 258 | 259 | 41,300 |
2015/10/13 | 264 | 268 | 262 | 264 | 42,800 |
2015/10/09 | 263 | 269 | 262 | 268 | 28,000 |
2015/10/08 | 272 | 276 | 262 | 264 | 188,600 |
2015/10/07 | 258 | 277 | 255 | 275 | 225,700 |
2015/10/06 | 248 | 264 | 248 | 261 | 302,800 |
2015/10/05 | 237 | 248 | 237 | 248 | 164,100 |
2015/10/02 | 237 | 238 | 234 | 234 | 82,800 |
2015/10/01 | 241 | 242 | 235 | 241 | 68,200 |
2015/09/30 | 237 | 241 | 233 | 238 | 121,500 |
2015/09/29 | 245 | 246 | 233 | 233 | 153,000 |
2015/09/28 | 248 | 257 | 247 | 252 | 69,900 |
2015/09/25 | 242 | 252 | 240 | 247 | 139,900 |
2015/09/24 | 255 | 255 | 247 | 247 | 106,100 |
2015/09/18 | 258 | 260 | 256 | 258 | 55,300 |
2015/09/17 | 265 | 267 | 258 | 258 | 153,400 |
2015/09/16 | 270 | 271 | 265 | 266 | 38,000 |
2015/09/15 | 274 | 279 | 265 | 269 | 124,800 |
2015/09/14 | 281 | 282 | 274 | 275 | 62,300 |
2015/09/11 | 288 | 288 | 279 | 284 | 68,100 |
2015/09/10 | 277 | 279 | 275 | 279 | 32,100 |
2015/09/09 | 278 | 283 | 277 | 283 | 59,500 |
2015/09/08 | 275 | 278 | 269 | 270 | 89,300 |
2015/09/07 | 266 | 283 | 266 | 275 | 137,900 |
2015/09/04 | 287 | 287 | 276 | 278 | 50,800 |
2015/09/03 | 285 | 295 | 285 | 287 | 93,500 |
2015/09/02 | 274 | 287 | 274 | 286 | 163,400 |
2015/09/01 | 288 | 293 | 281 | 281 | 162,100 |
2015/08/31 | 296 | 300 | 292 | 300 | 78,100 |
2015/08/28 | 287 | 301 | 287 | 301 | 143,000 |
2015/08/27 | 299 | 303 | 285 | 293 | 142,100 |
2015/08/26 | 260 | 296 | 260 | 296 | 322,600 |
2015/08/25 | 269 | 282 | 256 | 263 | 389,600 |
2015/08/24 | 308 | 309 | 277 | 285 | 328,200 |
2015/08/21 | 320 | 321 | 315 | 316 | 191,900 |
2015/08/20 | 329 | 329 | 323 | 326 | 57,700 |
2015/08/19 | 344 | 344 | 330 | 331 | 108,000 |
2015/08/18 | 333 | 353 | 329 | 342 | 243,600 |
2015/08/17 | 330 | 333 | 320 | 333 | 248,300 |
2015/08/14 | 309 | 337 | 308 | 337 | 1,170,800 |
2015/08/13 | 306 | 307 | 300 | 302 | 223,200 |
2015/08/12 | 311 | 315 | 306 | 309 | 133,000 |
2015/08/11 | 313 | 316 | 312 | 312 | 297,600 |
2015/08/10 | 319 | 319 | 300 | 311 | 419,800 |
2015/08/07 | 335 | 335 | 329 | 330 | 91,700 |
2015/08/06 | 340 | 342 | 336 | 337 | 71,100 |
2015/08/05 | 334 | 337 | 332 | 337 | 71,300 |
2015/08/04 | 336 | 336 | 331 | 334 | 51,500 |
2015/08/03 | 339 | 339 | 333 | 335 | 55,200 |
2015/07/31 | 332 | 337 | 330 | 337 | 25,400 |
2015/07/30 | 331 | 334 | 329 | 332 | 26,400 |
2015/07/29 | 340 | 342 | 329 | 331 | 141,000 |
2015/07/28 | 342 | 343 | 335 | 342 | 133,500 |
2015/07/27 | 347 | 348 | 342 | 342 | 46,900 |
2015/07/24 | 355 | 355 | 348 | 351 | 39,200 |
2015/07/23 | 359 | 359 | 350 | 353 | 78,800 |
2015/07/22 | 354 | 359 | 350 | 359 | 110,300 |
2015/07/21 | 354 | 360 | 354 | 356 | 131,600 |
2015/07/17 | 341 | 360 | 339 | 355 | 531,500 |
2015/07/16 | 341 | 341 | 339 | 340 | 85,000 |
2015/07/15 | 337 | 341 | 337 | 341 | 85,500 |
2015/07/14 | 334 | 339 | 334 | 338 | 254,000 |
2015/07/13 | 333 | 334 | 330 | 334 | 97,400 |
2015/07/10 | 340 | 340 | 330 | 331 | 280,500 |
2015/07/09 | 347 | 347 | 313 | 341 | 267,200 |
2015/07/08 | 359 | 359 | 350 | 350 | 98,900 |
2015/07/07 | 357 | 360 | 357 | 360 | 56,000 |
2015/07/06 | 360 | 360 | 355 | 355 | 74,300 |
2015/07/03 | 360 | 360 | 357 | 358 | 45,800 |
2015/07/02 | 360 | 361 | 357 | 357 | 130,000 |
2015/07/01 | 358 | 358 | 354 | 356 | 89,400 |
2015/06/30 | 361 | 364 | 352 | 353 | 140,800 |
2015/06/29 | 369 | 369 | 361 | 361 | 143,100 |
2015/06/26 | 372 | 374 | 371 | 371 | 58,600 |
2015/06/25 | 373 | 375 | 371 | 372 | 82,900 |
2015/06/24 | 371 | 377 | 371 | 377 | 92,000 |
2015/06/23 | 372 | 377 | 370 | 370 | 68,100 |
2015/06/22 | 374 | 377 | 373 | 373 | 47,400 |
2015/06/19 | 377 | 378 | 373 | 376 | 52,400 |
2015/06/18 | 379 | 379 | 374 | 376 | 74,300 |
2015/06/17 | 382 | 382 | 377 | 377 | 61,800 |
2015/06/16 | 379 | 385 | 379 | 382 | 56,800 |
2015/06/15 | 380 | 385 | 380 | 380 | 102,200 |
2015/06/12 | 373 | 383 | 373 | 379 | 102,600 |
2015/06/11 | 377 | 378 | 372 | 373 | 85,600 |
2015/06/10 | 380 | 381 | 376 | 376 | 128,400 |
2015/06/09 | 382 | 383 | 381 | 381 | 89,600 |
2015/06/08 | 381 | 383 | 378 | 381 | 35,700 |
2015/06/05 | 383 | 383 | 379 | 380 | 86,700 |
2015/06/04 | 375 | 386 | 373 | 381 | 425,700 |
2015/06/03 | 373 | 375 | 372 | 374 | 123,500 |
2015/06/02 | 375 | 375 | 373 | 373 | 118,700 |
2015/06/01 | 373 | 379 | 372 | 375 | 259,400 |
2015/05/29 | 367 | 374 | 365 | 374 | 264,400 |
2015/05/28 | 368 | 373 | 366 | 368 | 191,200 |
2015/05/27 | 378 | 380 | 367 | 368 | 188,900 |
2015/05/26 | 382 | 384 | 376 | 377 | 209,900 |
2015/05/25 | 395 | 395 | 381 | 383 | 230,200 |
2015/05/22 | 395 | 397 | 388 | 391 | 105,700 |
2015/05/21 | 394 | 397 | 390 | 394 | 61,800 |
2015/05/20 | 392 | 395 | 391 | 393 | 41,500 |
2015/05/19 | 396 | 397 | 390 | 390 | 170,200 |
2015/05/18 | 411 | 413 | 397 | 398 | 187,300 |
2015/05/15 | 407 | 413 | 404 | 412 | 254,300 |
2015/05/14 | 412 | 412 | 406 | 406 | 139,300 |
2015/05/13 | 412 | 415 | 405 | 409 | 166,800 |
2015/05/12 | 405 | 416 | 392 | 411 | 1,298,200 |
2015/05/11 | 452 | 477 | 452 | 468 | 789,300 |
2015/05/08 | 428 | 445 | 413 | 445 | 439,900 |
2015/05/07 | 388 | 442 | 388 | 438 | 1,225,400 |
2015/05/01 | 392 | 393 | 388 | 393 | 68,600 |
2015/04/30 | 397 | 397 | 393 | 393 | 63,300 |
2015/04/28 | 398 | 398 | 393 | 395 | 63,700 |
2015/04/27 | 403 | 404 | 392 | 392 | 87,000 |
2015/04/24 | 411 | 413 | 400 | 403 | 121,500 |
2015/04/23 | 399 | 415 | 398 | 414 | 321,200 |
2015/04/22 | 384 | 400 | 383 | 396 | 199,800 |
2015/04/21 | 384 | 385 | 382 | 383 | 67,000 |
2015/04/20 | 382 | 385 | 381 | 382 | 94,300 |
2015/04/17 | 384 | 384 | 382 | 382 | 56,400 |
2015/04/16 | 381 | 384 | 381 | 383 | 58,600 |
2015/04/15 | 383 | 385 | 377 | 380 | 96,100 |
2015/04/14 | 378 | 386 | 378 | 383 | 74,500 |
2015/04/13 | 385 | 385 | 377 | 380 | 126,500 |
2015/04/10 | 383 | 387 | 380 | 385 | 71,100 |
2015/04/09 | 386 | 386 | 380 | 381 | 74,900 |
2015/04/08 | 378 | 386 | 376 | 386 | 138,300 |
2015/04/07 | 376 | 379 | 375 | 376 | 40,600 |
2015/04/06 | 374 | 377 | 374 | 376 | 48,700 |
2015/04/03 | 374 | 374 | 372 | 374 | 29,400 |
2015/04/02 | 372 | 372 | 368 | 372 | 31,800 |
2015/04/01 | 371 | 372 | 368 | 371 | 52,400 |
2015/03/31 | 372 | 377 | 368 | 372 | 31,700 |
2015/03/30 | 371 | 372 | 370 | 371 | 28,600 |
2015/03/27 | 375 | 379 | 371 | 371 | 61,200 |
2015/03/26 | 378 | 380 | 376 | 376 | 81,800 |
2015/03/25 | 380 | 381 | 377 | 381 | 52,900 |
2015/03/24 | 377 | 380 | 377 | 378 | 41,200 |
2015/03/23 | 380 | 381 | 378 | 380 | 94,100 |
2015/03/20 | 379 | 380 | 376 | 379 | 86,800 |
2015/03/19 | 378 | 379 | 372 | 375 | 92,000 |
2015/03/18 | 380 | 380 | 370 | 373 | 78,400 |
2015/03/17 | 381 | 388 | 378 | 381 | 113,900 |
2015/03/16 | 368 | 381 | 367 | 380 | 191,700 |
2015/03/13 | 366 | 369 | 364 | 366 | 118,000 |
2015/03/12 | 365 | 367 | 362 | 363 | 40,400 |
2015/03/11 | 364 | 367 | 362 | 366 | 35,200 |
2015/03/10 | 365 | 368 | 363 | 364 | 45,700 |
2015/03/09 | 371 | 371 | 363 | 365 | 43,500 |
2015/03/06 | 367 | 373 | 366 | 369 | 89,900 |
2015/03/05 | 370 | 371 | 365 | 367 | 53,600 |
2015/03/04 | 370 | 373 | 366 | 368 | 51,200 |
2015/03/03 | 376 | 381 | 371 | 371 | 52,400 |
2015/03/02 | 376 | 382 | 375 | 376 | 79,400 |
2015/02/27 | 378 | 379 | 372 | 376 | 118,100 |
2015/02/26 | 370 | 378 | 370 | 378 | 81,100 |
2015/02/25 | 366 | 374 | 366 | 374 | 106,000 |
2015/02/24 | 362 | 365 | 361 | 364 | 185,700 |
2015/02/23 | 359 | 362 | 356 | 360 | 130,400 |
2015/02/20 | 360 | 362 | 356 | 358 | 183,100 |
2015/02/19 | 358 | 359 | 352 | 354 | 157,000 |
2015/02/18 | 361 | 361 | 356 | 358 | 116,800 |
2015/02/17 | 362 | 362 | 358 | 362 | 53,900 |
2015/02/16 | 359 | 363 | 356 | 362 | 68,600 |
2015/02/13 | 356 | 365 | 347 | 361 | 714,500 |
2015/02/12 | 376 | 381 | 373 | 381 | 161,300 |
2015/02/10 | 374 | 381 | 373 | 377 | 111,700 |
2015/02/09 | 373 | 375 | 371 | 372 | 58,000 |
2015/02/06 | 376 | 376 | 370 | 374 | 83,500 |
2015/02/05 | 367 | 376 | 367 | 375 | 183,900 |
2015/02/04 | 367 | 370 | 366 | 369 | 54,200 |
2015/02/03 | 370 | 372 | 364 | 366 | 144,300 |
2015/02/02 | 372 | 375 | 370 | 372 | 70,400 |
2015/01/30 | 380 | 382 | 372 | 372 | 101,700 |
2015/01/29 | 383 | 384 | 375 | 376 | 70,300 |
2015/01/28 | 372 | 384 | 372 | 384 | 57,200 |
2015/01/27 | 373 | 375 | 373 | 374 | 63,500 |
2015/01/26 | 371 | 376 | 371 | 375 | 42,300 |
2015/01/23 | 376 | 378 | 371 | 376 | 43,200 |
2015/01/22 | 376 | 376 | 370 | 371 | 60,500 |
2015/01/21 | 377 | 377 | 368 | 370 | 79,500 |
2015/01/20 | 376 | 377 | 372 | 375 | 38,800 |
2015/01/19 | 376 | 376 | 370 | 372 | 81,400 |
2015/01/16 | 380 | 380 | 372 | 373 | 152,900 |
2015/01/15 | 377 | 385 | 376 | 382 | 71,600 |
2015/01/14 | 381 | 383 | 375 | 377 | 231,100 |
2015/01/13 | 382 | 390 | 380 | 384 | 180,000 |
2015/01/09 | 394 | 395 | 380 | 383 | 112,800 |
2015/01/08 | 394 | 396 | 387 | 392 | 91,400 |
2015/01/07 | 390 | 396 | 390 | 392 | 87,600 |
2015/01/06 | 394 | 398 | 391 | 392 | 109,700 |
2015/01/05 | 385 | 405 | 385 | 402 | 183,700 |