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 |
---|---|---|---|---|---|
2017/12/29 | 2,106 | 2,169 | 2,090 | 2,138 | 488,000 |
2017/12/28 | 2,121 | 2,127 | 2,049 | 2,104 | 538,700 |
2017/12/27 | 2,030 | 2,113 | 2,011 | 2,113 | 468,200 |
2017/12/26 | 2,120 | 2,144 | 2,020 | 2,041 | 850,400 |
2017/12/25 | 2,065 | 2,155 | 2,062 | 2,123 | 514,100 |
2017/12/22 | 2,060 | 2,097 | 2,033 | 2,071 | 442,200 |
2017/12/21 | 2,115 | 2,125 | 2,073 | 2,078 | 251,100 |
2017/12/20 | 2,077 | 2,106 | 2,037 | 2,103 | 577,800 |
2017/12/19 | 2,144 | 2,167 | 2,096 | 2,106 | 355,900 |
2017/12/18 | 2,148 | 2,148 | 2,103 | 2,143 | 311,400 |
2017/12/15 | 2,170 | 2,170 | 2,093 | 2,115 | 349,800 |
2017/12/14 | 2,101 | 2,195 | 2,100 | 2,163 | 290,900 |
2017/12/13 | 2,197 | 2,212 | 2,125 | 2,147 | 541,400 |
2017/12/12 | 2,220 | 2,295 | 2,190 | 2,212 | 797,600 |
2017/12/11 | 2,236 | 2,236 | 2,133 | 2,205 | 582,200 |
2017/12/08 | 2,155 | 2,228 | 2,132 | 2,193 | 883,100 |
2017/12/07 | 2,162 | 2,198 | 2,100 | 2,194 | 724,800 |
2017/12/06 | 2,160 | 2,196 | 2,112 | 2,150 | 597,400 |
2017/12/05 | 2,203 | 2,236 | 2,137 | 2,192 | 567,600 |
2017/12/04 | 2,312 | 2,347 | 2,255 | 2,258 | 392,600 |
2017/12/01 | 2,455 | 2,458 | 2,308 | 2,312 | 498,700 |
2017/11/30 | 2,345 | 2,386 | 2,282 | 2,355 | 684,500 |
2017/11/29 | 2,460 | 2,475 | 2,392 | 2,415 | 580,000 |
2017/11/28 | 2,635 | 2,635 | 2,457 | 2,471 | 747,300 |
2017/11/27 | 2,618 | 2,691 | 2,600 | 2,625 | 478,500 |
2017/11/24 | 2,561 | 2,640 | 2,550 | 2,598 | 333,500 |
2017/11/22 | 2,612 | 2,648 | 2,575 | 2,590 | 350,100 |
2017/11/21 | 2,610 | 2,644 | 2,544 | 2,562 | 355,900 |
2017/11/20 | 2,660 | 2,706 | 2,583 | 2,587 | 547,300 |
2017/11/17 | 2,675 | 2,735 | 2,620 | 2,690 | 938,400 |
2017/11/16 | 2,478 | 2,652 | 2,431 | 2,649 | 881,900 |
2017/11/15 | 2,594 | 2,668 | 2,452 | 2,521 | 1,158,900 |
2017/11/14 | 2,405 | 2,576 | 2,387 | 2,546 | 1,739,800 |
2017/11/13 | 2,259 | 2,500 | 2,220 | 2,443 | 3,060,200 |
2017/11/10 | 1,970 | 2,050 | 1,970 | 2,028 | 394,900 |
2017/11/09 | 2,111 | 2,115 | 1,988 | 2,017 | 681,600 |
2017/11/08 | 2,158 | 2,163 | 2,072 | 2,098 | 317,500 |
2017/11/07 | 2,141 | 2,183 | 2,118 | 2,158 | 313,700 |
2017/11/06 | 2,185 | 2,215 | 2,137 | 2,141 | 429,100 |
2017/11/02 | 2,077 | 2,188 | 2,073 | 2,178 | 696,200 |
2017/11/01 | 2,053 | 2,066 | 2,007 | 2,048 | 382,000 |
2017/10/31 | 2,089 | 2,127 | 2,064 | 2,070 | 278,500 |
2017/10/30 | 2,080 | 2,089 | 2,032 | 2,077 | 232,500 |
2017/10/27 | 2,020 | 2,089 | 1,997 | 2,074 | 300,000 |
2017/10/26 | 1,971 | 2,029 | 1,953 | 2,023 | 215,600 |
2017/10/25 | 2,003 | 2,010 | 1,955 | 1,960 | 240,700 |
2017/10/24 | 2,041 | 2,041 | 1,960 | 1,989 | 346,100 |
2017/10/23 | 1,975 | 2,054 | 1,953 | 2,037 | 269,500 |
2017/10/20 | 1,945 | 1,994 | 1,936 | 1,952 | 199,500 |
2017/10/19 | 1,910 | 1,970 | 1,907 | 1,965 | 300,400 |
2017/10/18 | 2,000 | 2,000 | 1,891 | 1,905 | 623,800 |
2017/10/17 | 1,977 | 2,011 | 1,959 | 1,994 | 288,500 |
2017/10/16 | 2,024 | 2,024 | 1,972 | 1,978 | 253,900 |
2017/10/13 | 2,039 | 2,040 | 1,996 | 2,014 | 242,900 |
2017/10/12 | 1,970 | 2,061 | 1,970 | 2,039 | 453,000 |
2017/10/11 | 2,013 | 2,025 | 1,975 | 1,975 | 362,300 |
2017/10/10 | 2,029 | 2,042 | 1,971 | 2,031 | 356,400 |
2017/10/06 | 2,030 | 2,054 | 2,010 | 2,021 | 310,600 |
2017/10/05 | 2,053 | 2,093 | 2,010 | 2,016 | 306,000 |
2017/10/04 | 2,160 | 2,174 | 2,056 | 2,060 | 545,800 |
2017/10/03 | 2,160 | 2,182 | 2,108 | 2,154 | 460,800 |
2017/10/02 | 2,103 | 2,160 | 2,065 | 2,140 | 393,200 |
2017/09/29 | 2,154 | 2,170 | 2,069 | 2,107 | 546,900 |
2017/09/28 | 2,087 | 2,170 | 2,061 | 2,148 | 801,900 |
2017/09/27 | 2,070 | 2,094 | 2,026 | 2,069 | 558,600 |
2017/09/26 | 2,056 | 2,069 | 1,950 | 1,990 | 875,900 |
2017/09/25 | 2,150 | 2,187 | 2,096 | 2,113 | 402,800 |
2017/09/22 | 2,124 | 2,151 | 2,040 | 2,113 | 639,800 |
2017/09/21 | 2,238 | 2,247 | 2,104 | 2,152 | 538,100 |
2017/09/20 | 2,245 | 2,390 | 2,182 | 2,194 | 764,600 |
2017/09/19 | 2,310 | 2,330 | 2,222 | 2,245 | 715,400 |
2017/09/15 | 2,224 | 2,288 | 2,193 | 2,269 | 631,500 |
2017/09/14 | 2,148 | 2,240 | 2,125 | 2,210 | 716,800 |
2017/09/13 | 2,125 | 2,230 | 2,100 | 2,148 | 1,059,400 |
2017/09/12 | 2,064 | 2,085 | 2,015 | 2,084 | 521,500 |
2017/09/11 | 2,026 | 2,075 | 2,007 | 2,052 | 397,400 |
2017/09/08 | 1,961 | 1,998 | 1,935 | 1,970 | 283,000 |
2017/09/07 | 1,998 | 2,065 | 1,929 | 1,955 | 521,500 |
2017/09/06 | 1,870 | 2,120 | 1,869 | 1,998 | 876,100 |
2017/09/05 | 2,088 | 2,097 | 1,881 | 1,950 | 1,084,500 |
2017/09/04 | 2,057 | 2,114 | 2,015 | 2,083 | 578,000 |
2017/09/01 | 2,040 | 2,085 | 1,999 | 2,078 | 583,300 |
2017/08/31 | 2,050 | 2,107 | 2,012 | 2,064 | 920,100 |
2017/08/30 | 2,022 | 2,049 | 1,902 | 2,021 | 1,427,400 |
2017/08/29 | 1,797 | 1,991 | 1,797 | 1,982 | 1,347,400 |
2017/08/28 | 1,825 | 1,873 | 1,788 | 1,825 | 803,900 |
2017/08/25 | 1,716 | 1,826 | 1,687 | 1,826 | 1,725,200 |
2017/08/24 | 1,550 | 1,748 | 1,545 | 1,707 | 2,005,700 |
2017/08/23 | 1,521 | 1,537 | 1,494 | 1,519 | 238,600 |
2017/08/22 | 1,497 | 1,532 | 1,478 | 1,478 | 307,500 |
2017/08/21 | 1,550 | 1,562 | 1,487 | 1,499 | 368,500 |
2017/08/18 | 1,540 | 1,596 | 1,540 | 1,543 | 609,100 |
2017/08/17 | 1,510 | 1,592 | 1,502 | 1,580 | 589,200 |
2017/08/16 | 1,573 | 1,587 | 1,469 | 1,490 | 664,000 |
2017/08/15 | 1,487 | 1,561 | 1,487 | 1,555 | 300,500 |
2017/08/14 | 1,337 | 1,470 | 1,337 | 1,460 | 615,900 |
2017/08/10 | 1,502 | 1,546 | 1,476 | 1,487 | 515,800 |
2017/08/09 | 1,579 | 1,588 | 1,511 | 1,532 | 471,100 |
2017/08/08 | 1,605 | 1,637 | 1,582 | 1,592 | 291,600 |
2017/08/07 | 1,629 | 1,629 | 1,533 | 1,586 | 233,600 |
2017/08/04 | 1,580 | 1,631 | 1,573 | 1,595 | 217,300 |
2017/08/03 | 1,631 | 1,645 | 1,590 | 1,604 | 328,100 |
2017/08/02 | 1,531 | 1,675 | 1,530 | 1,649 | 539,000 |
2017/08/01 | 1,680 | 1,681 | 1,494 | 1,531 | 1,010,600 |
2017/07/31 | 1,628 | 1,673 | 1,617 | 1,661 | 234,500 |
2017/07/28 | 1,668 | 1,684 | 1,620 | 1,649 | 549,500 |
2017/07/27 | 1,744 | 1,744 | 1,680 | 1,688 | 367,300 |
2017/07/26 | 1,720 | 1,746 | 1,608 | 1,730 | 671,900 |
2017/07/25 | 1,650 | 1,732 | 1,647 | 1,710 | 832,200 |
2017/07/24 | 1,550 | 1,646 | 1,550 | 1,634 | 639,900 |
2017/07/21 | 1,520 | 1,590 | 1,510 | 1,576 | 585,200 |
2017/07/20 | 1,512 | 1,533 | 1,498 | 1,503 | 157,800 |
2017/07/19 | 1,490 | 1,518 | 1,480 | 1,502 | 166,600 |
2017/07/18 | 1,525 | 1,530 | 1,490 | 1,498 | 295,500 |
2017/07/14 | 1,549 | 1,585 | 1,493 | 1,501 | 680,200 |
2017/07/13 | 1,488 | 1,545 | 1,477 | 1,535 | 759,000 |
2017/07/12 | 1,491 | 1,509 | 1,448 | 1,467 | 289,200 |
2017/07/11 | 1,495 | 1,517 | 1,478 | 1,496 | 269,200 |
2017/07/10 | 1,499 | 1,518 | 1,467 | 1,471 | 349,700 |
2017/07/07 | 1,449 | 1,510 | 1,444 | 1,481 | 293,500 |
2017/07/06 | 1,477 | 1,538 | 1,461 | 1,464 | 576,000 |
2017/07/05 | 1,411 | 1,475 | 1,398 | 1,472 | 404,100 |
2017/07/04 | 1,460 | 1,470 | 1,390 | 1,397 | 418,400 |
2017/07/03 | 1,491 | 1,493 | 1,437 | 1,460 | 330,100 |
2017/06/30 | 1,371 | 1,437 | 1,370 | 1,431 | 383,400 |
2017/06/29 | 1,489 | 1,502 | 1,422 | 1,431 | 479,000 |
2017/06/28 | 1,540 | 1,549 | 1,441 | 1,453 | 814,800 |
2017/06/27 | 1,530 | 1,538 | 1,483 | 1,500 | 665,100 |
2017/06/26 | 1,430 | 1,546 | 1,426 | 1,541 | 972,200 |
2017/06/23 | 1,403 | 1,458 | 1,396 | 1,433 | 942,600 |
2017/06/22 | 1,334 | 1,387 | 1,334 | 1,384 | 383,000 |
2017/06/21 | 1,312 | 1,355 | 1,311 | 1,337 | 351,600 |
2017/06/20 | 1,315 | 1,350 | 1,296 | 1,335 | 529,700 |
2017/06/19 | 1,216 | 1,309 | 1,216 | 1,277 | 562,500 |
2017/06/16 | 1,288 | 1,316 | 1,210 | 1,241 | 874,200 |
2017/06/15 | 1,300 | 1,315 | 1,275 | 1,300 | 497,300 |
2017/06/14 | 1,373 | 1,379 | 1,305 | 1,318 | 367,300 |
2017/06/13 | 1,300 | 1,372 | 1,291 | 1,351 | 434,500 |
2017/06/12 | 1,402 | 1,410 | 1,315 | 1,325 | 1,021,900 |
2017/06/09 | 1,398 | 1,449 | 1,381 | 1,431 | 803,700 |
2017/06/08 | 1,411 | 1,417 | 1,366 | 1,380 | 392,300 |
2017/06/07 | 1,393 | 1,420 | 1,372 | 1,405 | 508,100 |
2017/06/06 | 1,440 | 1,444 | 1,386 | 1,390 | 590,900 |
2017/06/05 | 1,391 | 1,439 | 1,360 | 1,411 | 632,800 |
2017/06/02 | 1,390 | 1,462 | 1,387 | 1,411 | 1,286,800 |
2017/06/01 | 1,374 | 1,391 | 1,340 | 1,369 | 818,300 |
2017/05/31 | 1,314 | 1,374 | 1,303 | 1,345 | 911,300 |
2017/05/30 | 1,338 | 1,346 | 1,288 | 1,292 | 505,900 |
2017/05/29 | 1,320 | 1,358 | 1,293 | 1,318 | 908,400 |
2017/05/26 | 1,239 | 1,344 | 1,235 | 1,325 | 1,646,400 |
2017/05/25 | 1,216 | 1,225 | 1,185 | 1,212 | 688,500 |
2017/05/24 | 1,236 | 1,243 | 1,210 | 1,237 | 707,300 |
2017/05/23 | 1,180 | 1,234 | 1,180 | 1,225 | 1,106,100 |
2017/05/22 | 1,163 | 1,219 | 1,148 | 1,189 | 1,466,700 |
2017/05/19 | 1,105 | 1,160 | 1,072 | 1,142 | 1,251,600 |
2017/05/18 | 1,080 | 1,146 | 1,038 | 1,059 | 1,656,100 |
2017/05/17 | 1,061 | 1,128 | 1,049 | 1,127 | 1,276,300 |
2017/05/16 | 1,035 | 1,142 | 1,032 | 1,079 | 3,233,900 |
2017/05/15 | 1,046 | 1,046 | 1,025 | 1,046 | 1,218,600 |
2017/05/12 | 900 | 907 | 885 | 896 | 400,100 |
2017/05/11 | 925 | 947 | 900 | 914 | 412,900 |
2017/05/10 | 920 | 939 | 915 | 929 | 408,200 |
2017/05/09 | 926 | 930 | 886 | 924 | 608,100 |
2017/05/08 | 950 | 950 | 906 | 936 | 750,200 |
2017/05/02 | 884 | 940 | 882 | 923 | 1,171,900 |
2017/05/01 | 855 | 887 | 855 | 882 | 415,400 |
2017/04/28 | 825 | 865 | 821 | 862 | 492,200 |
2017/04/27 | 825 | 836 | 818 | 820 | 345,800 |
2017/04/26 | 801 | 828 | 795 | 824 | 487,500 |
2017/04/25 | 767 | 795 | 758 | 786 | 408,000 |
2017/04/24 | 791 | 796 | 764 | 767 | 346,600 |
2017/04/21 | 762 | 794 | 758 | 777 | 403,200 |
2017/04/20 | 765 | 777 | 756 | 758 | 298,500 |
2017/04/19 | 768 | 780 | 756 | 765 | 409,700 |
2017/04/18 | 770 | 784 | 761 | 783 | 273,700 |
2017/04/17 | 749 | 761 | 732 | 750 | 232,200 |
2017/04/14 | 750 | 793 | 747 | 753 | 468,900 |
2017/04/13 | 708 | 769 | 698 | 751 | 646,200 |
2017/04/12 | 752 | 753 | 721 | 730 | 665,300 |
2017/04/11 | 814 | 816 | 776 | 780 | 378,600 |
2017/04/10 | 820 | 840 | 813 | 817 | 145,400 |
2017/04/07 | 808 | 835 | 797 | 829 | 329,300 |
2017/04/06 | 816 | 822 | 793 | 803 | 312,400 |
2017/04/05 | 833 | 844 | 802 | 826 | 256,500 |
2017/04/04 | 850 | 853 | 802 | 814 | 424,800 |
2017/04/03 | 870 | 893 | 850 | 859 | 437,200 |
2017/03/31 | 863 | 888 | 860 | 877 | 329,600 |
2017/03/30 | 866 | 880 | 859 | 863 | 295,600 |
2017/03/29 | 828 | 866 | 817 | 861 | 353,800 |
2017/03/28 | 797 | 829 | 797 | 813 | 154,800 |
2017/03/27 | 815 | 816 | 790 | 800 | 198,500 |
2017/03/24 | 815 | 829 | 805 | 818 | 170,900 |
2017/03/23 | 810 | 829 | 808 | 815 | 173,500 |
2017/03/22 | 805 | 822 | 802 | 803 | 274,900 |
2017/03/21 | 851 | 855 | 834 | 834 | 177,700 |
2017/03/17 | 860 | 863 | 842 | 854 | 137,500 |
2017/03/16 | 834 | 859 | 829 | 854 | 230,800 |
2017/03/15 | 843 | 879 | 833 | 841 | 305,400 |
2017/03/14 | 821 | 865 | 820 | 854 | 422,900 |
2017/03/13 | 866 | 875 | 836 | 838 | 404,400 |
2017/03/10 | 889 | 896 | 867 | 872 | 316,100 |
2017/03/09 | 892 | 903 | 867 | 889 | 539,700 |
2017/03/08 | 891 | 907 | 873 | 885 | 661,200 |
2017/03/07 | 899 | 912 | 865 | 871 | 645,400 |
2017/03/06 | 876 | 909 | 863 | 900 | 764,500 |
2017/03/03 | 859 | 883 | 837 | 879 | 980,000 |
2017/03/02 | 820 | 854 | 814 | 850 | 1,001,800 |
2017/03/01 | 813 | 815 | 785 | 801 | 239,100 |
2017/02/28 | 797 | 833 | 791 | 815 | 576,300 |
2017/02/27 | 802 | 806 | 772 | 794 | 388,400 |
2017/02/24 | 806 | 828 | 798 | 812 | 278,000 |
2017/02/23 | 822 | 849 | 793 | 811 | 789,200 |
2017/02/22 | 782 | 830 | 764 | 825 | 512,600 |
2017/02/21 | 784 | 784 | 763 | 780 | 228,100 |
2017/02/20 | 773 | 791 | 762 | 777 | 342,100 |
2017/02/17 | 712 | 780 | 711 | 770 | 731,200 |
2017/02/16 | 762 | 766 | 727 | 727 | 491,400 |
2017/02/15 | 725 | 765 | 710 | 756 | 891,100 |
2017/02/14 | 725 | 749 | 704 | 717 | 871,000 |
2017/02/13 | 769 | 779 | 694 | 728 | 3,596,000 |
2017/02/10 | 856 | 856 | 810 | 844 | 441,500 |
2017/02/09 | 843 | 862 | 826 | 853 | 494,400 |
2017/02/08 | 809 | 857 | 806 | 850 | 587,300 |
2017/02/07 | 815 | 816 | 793 | 803 | 260,500 |
2017/02/06 | 769 | 820 | 768 | 820 | 336,600 |
2017/02/03 | 777 | 793 | 755 | 762 | 305,900 |
2017/02/02 | 795 | 813 | 772 | 775 | 311,600 |
2017/02/01 | 780 | 801 | 775 | 789 | 273,900 |
2017/01/31 | 793 | 805 | 784 | 784 | 335,500 |
2017/01/30 | 805 | 825 | 799 | 808 | 327,200 |
2017/01/27 | 845 | 845 | 798 | 815 | 514,700 |
2017/01/26 | 860 | 860 | 821 | 846 | 412,600 |
2017/01/25 | 827 | 872 | 827 | 849 | 950,700 |
2017/01/24 | 767 | 839 | 758 | 829 | 846,600 |
2017/01/23 | 765 | 786 | 765 | 772 | 391,700 |
2017/01/20 | 767 | 784 | 759 | 764 | 299,700 |
2017/01/19 | 790 | 803 | 759 | 764 | 510,400 |
2017/01/18 | 777 | 799 | 741 | 793 | 953,300 |
2017/01/17 | 790 | 820 | 775 | 792 | 435,600 |
2017/01/16 | 823 | 839 | 779 | 782 | 584,600 |
2017/01/13 | 820 | 828 | 814 | 823 | 328,900 |
2017/01/12 | 830 | 848 | 808 | 826 | 389,200 |
2017/01/11 | 823 | 855 | 823 | 838 | 388,800 |
2017/01/10 | 870 | 870 | 829 | 837 | 633,900 |
2017/01/06 | 860 | 887 | 834 | 872 | 985,300 |
2017/01/05 | 903 | 908 | 876 | 877 | 570,800 |
2017/01/04 | 905 | 916 | 881 | 913 | 581,600 |