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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,705 | 4,790 | 4,650 | 4,760 | 159,800 |
| 2021/12/29 | 4,850 | 4,850 | 4,710 | 4,730 | 144,900 |
| 2021/12/28 | 4,875 | 4,880 | 4,800 | 4,860 | 173,400 |
| 2021/12/27 | 4,815 | 4,845 | 4,700 | 4,825 | 218,500 |
| 2021/12/24 | 4,810 | 4,875 | 4,775 | 4,845 | 372,800 |
| 2021/12/23 | 4,570 | 4,800 | 4,545 | 4,760 | 535,700 |
| 2021/12/22 | 4,495 | 4,580 | 4,495 | 4,545 | 339,600 |
| 2021/12/21 | 4,240 | 4,440 | 4,185 | 4,435 | 355,200 |
| 2021/12/20 | 4,210 | 4,325 | 4,165 | 4,170 | 230,000 |
| 2021/12/17 | 4,210 | 4,255 | 4,155 | 4,235 | 138,300 |
| 2021/12/16 | 4,330 | 4,330 | 4,230 | 4,275 | 236,100 |
| 2021/12/15 | 4,240 | 4,280 | 4,135 | 4,245 | 156,500 |
| 2021/12/14 | 4,250 | 4,335 | 4,190 | 4,250 | 246,800 |
| 2021/12/13 | 4,125 | 4,290 | 4,125 | 4,270 | 250,900 |
| 2021/12/10 | 4,190 | 4,200 | 4,035 | 4,065 | 182,000 |
| 2021/12/09 | 4,120 | 4,245 | 4,070 | 4,230 | 263,600 |
| 2021/12/08 | 4,045 | 4,150 | 3,995 | 4,125 | 223,100 |
| 2021/12/07 | 3,870 | 3,975 | 3,845 | 3,975 | 130,600 |
| 2021/12/06 | 3,820 | 3,855 | 3,750 | 3,835 | 116,300 |
| 2021/12/03 | 3,800 | 3,825 | 3,705 | 3,820 | 132,500 |
| 2021/12/02 | 3,815 | 3,865 | 3,750 | 3,800 | 125,900 |
| 2021/12/01 | 3,855 | 3,910 | 3,765 | 3,880 | 153,900 |
| 2021/11/30 | 3,975 | 4,010 | 3,855 | 3,870 | 170,300 |
| 2021/11/29 | 3,865 | 4,010 | 3,845 | 3,865 | 253,500 |
| 2021/11/26 | 3,975 | 4,010 | 3,930 | 4,005 | 151,100 |
| 2021/11/25 | 4,015 | 4,045 | 3,930 | 3,960 | 140,500 |
| 2021/11/24 | 4,120 | 4,125 | 3,960 | 3,975 | 219,900 |
| 2021/11/22 | 4,085 | 4,150 | 4,005 | 4,140 | 219,700 |
| 2021/11/19 | 3,980 | 4,020 | 3,955 | 4,015 | 165,900 |
| 2021/11/18 | 3,935 | 4,005 | 3,935 | 3,975 | 192,600 |
| 2021/11/17 | 3,980 | 4,025 | 3,930 | 3,960 | 220,100 |
| 2021/11/16 | 4,025 | 4,055 | 3,975 | 4,000 | 236,700 |
| 2021/11/15 | 4,130 | 4,195 | 3,995 | 4,025 | 213,900 |
| 2021/11/12 | 4,000 | 4,020 | 3,960 | 3,995 | 230,900 |
| 2021/11/11 | 4,090 | 4,170 | 4,020 | 4,035 | 288,700 |
| 2021/11/10 | 4,020 | 4,140 | 3,980 | 4,105 | 332,400 |
| 2021/11/09 | 3,860 | 4,100 | 3,860 | 4,025 | 773,300 |
| 2021/11/08 | 3,590 | 3,860 | 3,570 | 3,845 | 1,187,400 |
| 2021/11/05 | 3,300 | 3,305 | 3,170 | 3,170 | 314,700 |
| 2021/11/04 | 3,285 | 3,330 | 3,270 | 3,305 | 194,700 |
| 2021/11/02 | 3,205 | 3,265 | 3,205 | 3,215 | 130,100 |
| 2021/11/01 | 3,200 | 3,205 | 3,160 | 3,185 | 81,800 |
| 2021/10/29 | 3,140 | 3,210 | 3,135 | 3,145 | 123,000 |
| 2021/10/28 | 3,080 | 3,130 | 3,065 | 3,115 | 200,600 |
| 2021/10/27 | 3,120 | 3,125 | 3,045 | 3,085 | 73,200 |
| 2021/10/26 | 3,105 | 3,110 | 3,060 | 3,100 | 91,700 |
| 2021/10/25 | 2,951 | 3,060 | 2,951 | 3,055 | 119,100 |
| 2021/10/22 | 2,951 | 3,050 | 2,932 | 3,005 | 143,900 |
| 2021/10/21 | 3,060 | 3,090 | 2,926 | 2,970 | 341,700 |
| 2021/10/20 | 3,260 | 3,315 | 3,140 | 3,155 | 276,100 |
| 2021/10/19 | 3,165 | 3,250 | 3,130 | 3,240 | 242,800 |
| 2021/10/18 | 3,040 | 3,130 | 3,015 | 3,130 | 158,900 |
| 2021/10/15 | 2,867 | 2,994 | 2,854 | 2,994 | 247,400 |
| 2021/10/14 | 2,761 | 2,802 | 2,751 | 2,795 | 122,400 |
| 2021/10/13 | 2,823 | 2,844 | 2,758 | 2,758 | 134,400 |
| 2021/10/12 | 2,920 | 2,932 | 2,862 | 2,873 | 138,800 |
| 2021/10/11 | 2,907 | 2,961 | 2,887 | 2,923 | 185,500 |
| 2021/10/08 | 2,877 | 2,948 | 2,867 | 2,883 | 237,800 |
| 2021/10/07 | 2,818 | 2,875 | 2,786 | 2,803 | 167,800 |
| 2021/10/06 | 2,884 | 2,915 | 2,750 | 2,792 | 213,800 |
| 2021/10/05 | 2,826 | 2,849 | 2,718 | 2,825 | 326,500 |
| 2021/10/04 | 3,015 | 3,015 | 2,870 | 2,876 | 236,800 |
| 2021/10/01 | 3,020 | 3,070 | 2,963 | 2,963 | 278,900 |
| 2021/09/30 | 3,140 | 3,155 | 2,998 | 3,025 | 166,300 |
| 2021/09/29 | 3,015 | 3,120 | 3,015 | 3,120 | 139,200 |
| 2021/09/28 | 3,190 | 3,210 | 3,120 | 3,135 | 146,400 |
| 2021/09/27 | 3,220 | 3,240 | 3,170 | 3,190 | 167,000 |
| 2021/09/24 | 3,145 | 3,165 | 3,070 | 3,110 | 155,900 |
| 2021/09/22 | 3,010 | 3,030 | 2,973 | 2,995 | 211,000 |
| 2021/09/21 | 3,045 | 3,075 | 2,950 | 3,055 | 283,900 |
| 2021/09/17 | 3,190 | 3,220 | 3,140 | 3,205 | 200,400 |
| 2021/09/16 | 3,240 | 3,240 | 3,090 | 3,125 | 242,400 |
| 2021/09/15 | 3,200 | 3,210 | 3,130 | 3,200 | 173,900 |
| 2021/09/14 | 3,310 | 3,315 | 3,205 | 3,245 | 303,600 |
| 2021/09/13 | 3,255 | 3,335 | 3,220 | 3,295 | 291,400 |
| 2021/09/10 | 3,180 | 3,325 | 3,175 | 3,305 | 404,500 |
| 2021/09/09 | 3,080 | 3,180 | 3,070 | 3,180 | 288,100 |
| 2021/09/08 | 3,000 | 3,115 | 3,000 | 3,110 | 262,000 |
| 2021/09/07 | 2,968 | 3,020 | 2,953 | 3,020 | 305,200 |
| 2021/09/06 | 2,950 | 2,960 | 2,910 | 2,946 | 270,600 |
| 2021/09/03 | 2,886 | 2,949 | 2,878 | 2,910 | 337,200 |
| 2021/09/02 | 2,832 | 2,874 | 2,808 | 2,840 | 346,000 |
| 2021/09/01 | 2,790 | 2,839 | 2,766 | 2,792 | 274,600 |
| 2021/08/31 | 2,721 | 2,776 | 2,683 | 2,760 | 259,900 |
| 2021/08/30 | 2,695 | 2,736 | 2,672 | 2,720 | 208,200 |
| 2021/08/27 | 2,666 | 2,682 | 2,635 | 2,647 | 216,100 |
| 2021/08/26 | 2,626 | 2,683 | 2,611 | 2,666 | 255,600 |
| 2021/08/25 | 2,643 | 2,663 | 2,576 | 2,588 | 211,900 |
| 2021/08/24 | 2,560 | 2,610 | 2,550 | 2,573 | 187,900 |
| 2021/08/23 | 2,555 | 2,595 | 2,517 | 2,536 | 242,800 |
| 2021/08/20 | 2,603 | 2,650 | 2,474 | 2,485 | 364,900 |
| 2021/08/19 | 2,710 | 2,723 | 2,598 | 2,600 | 299,100 |
| 2021/08/18 | 2,700 | 2,773 | 2,679 | 2,748 | 185,700 |
| 2021/08/17 | 2,836 | 2,864 | 2,744 | 2,750 | 235,600 |
| 2021/08/16 | 2,899 | 2,899 | 2,790 | 2,797 | 271,000 |
| 2021/08/13 | 2,983 | 3,010 | 2,900 | 2,928 | 223,200 |
| 2021/08/12 | 2,997 | 3,050 | 2,977 | 2,996 | 238,300 |
| 2021/08/11 | 3,035 | 3,035 | 2,945 | 2,963 | 339,100 |
| 2021/08/10 | 2,801 | 3,025 | 2,799 | 2,989 | 671,000 |
| 2021/08/06 | 2,941 | 2,969 | 2,845 | 2,901 | 361,200 |
| 2021/08/05 | 2,860 | 2,952 | 2,850 | 2,926 | 382,000 |
| 2021/08/04 | 2,971 | 2,973 | 2,860 | 2,866 | 302,200 |
| 2021/08/03 | 3,020 | 3,050 | 2,954 | 2,961 | 253,700 |
| 2021/08/02 | 3,025 | 3,035 | 2,970 | 3,025 | 273,900 |
| 2021/07/30 | 3,105 | 3,115 | 2,971 | 3,020 | 422,400 |
| 2021/07/29 | 3,045 | 3,140 | 3,035 | 3,105 | 1,718,400 |
| 2021/07/28 | 3,190 | 3,215 | 3,045 | 3,070 | 450,800 |
| 2021/07/27 | 3,250 | 3,325 | 3,250 | 3,260 | 166,300 |
| 2021/07/26 | 3,230 | 3,310 | 3,225 | 3,265 | 272,300 |
| 2021/07/21 | 3,255 | 3,265 | 3,170 | 3,190 | 290,000 |
| 2021/07/20 | 3,255 | 3,300 | 3,170 | 3,170 | 434,500 |
| 2021/07/19 | 3,450 | 3,460 | 3,285 | 3,325 | 445,100 |
| 2021/07/16 | 3,460 | 3,535 | 3,440 | 3,505 | 298,700 |
| 2021/07/15 | 3,450 | 3,490 | 3,440 | 3,465 | 215,100 |
| 2021/07/14 | 3,450 | 3,490 | 3,435 | 3,445 | 233,600 |
| 2021/07/13 | 3,435 | 3,490 | 3,400 | 3,465 | 365,900 |
| 2021/07/12 | 3,480 | 3,485 | 3,390 | 3,395 | 313,600 |
| 2021/07/09 | 3,335 | 3,420 | 3,285 | 3,420 | 338,300 |
| 2021/07/08 | 3,410 | 3,515 | 3,370 | 3,405 | 400,100 |
| 2021/07/07 | 3,435 | 3,495 | 3,430 | 3,435 | 353,500 |
| 2021/07/06 | 3,395 | 3,445 | 3,320 | 3,425 | 293,100 |
| 2021/07/05 | 3,355 | 3,435 | 3,335 | 3,390 | 457,500 |
| 2021/07/02 | 3,290 | 3,360 | 3,275 | 3,330 | 247,800 |
| 2021/07/01 | 3,280 | 3,360 | 3,230 | 3,265 | 299,300 |
| 2021/06/30 | 3,260 | 3,270 | 3,230 | 3,260 | 189,000 |
| 2021/06/29 | 3,240 | 3,260 | 3,200 | 3,250 | 152,100 |
| 2021/06/28 | 3,250 | 3,270 | 3,190 | 3,210 | 160,300 |
| 2021/06/25 | 3,275 | 3,275 | 3,180 | 3,220 | 229,600 |
| 2021/06/24 | 3,250 | 3,295 | 3,205 | 3,255 | 266,100 |
| 2021/06/23 | 3,330 | 3,335 | 3,185 | 3,245 | 465,800 |
| 2021/06/22 | 3,370 | 3,395 | 3,315 | 3,345 | 421,700 |
| 2021/06/21 | 3,175 | 3,305 | 3,150 | 3,280 | 400,200 |
| 2021/06/18 | 3,380 | 3,390 | 3,245 | 3,275 | 466,700 |
| 2021/06/17 | 3,250 | 3,365 | 3,225 | 3,340 | 399,300 |
| 2021/06/16 | 3,215 | 3,235 | 3,155 | 3,225 | 213,000 |
| 2021/06/15 | 3,240 | 3,290 | 3,185 | 3,230 | 519,200 |
| 2021/06/14 | 3,015 | 3,270 | 2,999 | 3,230 | 1,534,200 |
| 2021/06/11 | 2,950 | 2,988 | 2,932 | 2,962 | 229,700 |
| 2021/06/10 | 2,898 | 2,960 | 2,870 | 2,950 | 251,200 |
| 2021/06/09 | 2,875 | 2,916 | 2,865 | 2,887 | 202,800 |
| 2021/06/08 | 2,854 | 2,892 | 2,831 | 2,864 | 136,000 |
| 2021/06/07 | 2,941 | 2,956 | 2,852 | 2,859 | 258,200 |
| 2021/06/04 | 2,936 | 2,943 | 2,802 | 2,904 | 352,600 |
| 2021/06/03 | 2,965 | 2,996 | 2,930 | 2,960 | 220,900 |
| 2021/06/02 | 2,996 | 3,010 | 2,943 | 2,965 | 398,700 |
| 2021/06/01 | 3,000 | 3,010 | 2,941 | 2,998 | 400,700 |
| 2021/05/31 | 2,985 | 3,010 | 2,918 | 2,974 | 427,000 |
| 2021/05/28 | 2,811 | 3,085 | 2,802 | 2,985 | 871,100 |
| 2021/05/27 | 2,825 | 2,848 | 2,762 | 2,793 | 297,700 |
| 2021/05/26 | 2,745 | 2,807 | 2,718 | 2,799 | 288,400 |
| 2021/05/25 | 2,835 | 2,835 | 2,738 | 2,760 | 286,600 |
| 2021/05/24 | 2,810 | 2,892 | 2,765 | 2,785 | 305,400 |
| 2021/05/21 | 2,795 | 2,822 | 2,733 | 2,810 | 347,000 |
| 2021/05/20 | 2,603 | 2,778 | 2,603 | 2,773 | 369,400 |
| 2021/05/19 | 2,596 | 2,708 | 2,574 | 2,634 | 295,700 |
| 2021/05/18 | 2,660 | 2,677 | 2,592 | 2,592 | 294,300 |
| 2021/05/17 | 2,659 | 2,659 | 2,586 | 2,654 | 290,000 |
| 2021/05/14 | 2,749 | 2,749 | 2,567 | 2,617 | 467,200 |
| 2021/05/13 | 2,619 | 2,780 | 2,606 | 2,674 | 453,500 |
| 2021/05/12 | 2,803 | 2,850 | 2,613 | 2,665 | 664,400 |
| 2021/05/11 | 2,901 | 2,915 | 2,672 | 2,775 | 1,594,500 |
| 2021/05/10 | 2,520 | 2,520 | 2,432 | 2,451 | 114,300 |
| 2021/05/07 | 2,499 | 2,509 | 2,462 | 2,477 | 118,900 |
| 2021/05/06 | 2,470 | 2,481 | 2,438 | 2,450 | 75,300 |
| 2021/04/30 | 2,455 | 2,477 | 2,444 | 2,468 | 61,400 |
| 2021/04/28 | 2,432 | 2,467 | 2,406 | 2,430 | 34,300 |
| 2021/04/27 | 2,466 | 2,473 | 2,428 | 2,432 | 52,100 |
| 2021/04/26 | 2,458 | 2,510 | 2,455 | 2,465 | 54,700 |
| 2021/04/23 | 2,444 | 2,473 | 2,431 | 2,455 | 45,600 |
| 2021/04/22 | 2,440 | 2,493 | 2,440 | 2,493 | 110,600 |
| 2021/04/21 | 2,490 | 2,504 | 2,401 | 2,406 | 154,200 |
| 2021/04/20 | 2,510 | 2,539 | 2,496 | 2,516 | 118,400 |
| 2021/04/19 | 2,541 | 2,581 | 2,533 | 2,574 | 93,900 |
| 2021/04/16 | 2,560 | 2,562 | 2,491 | 2,541 | 150,300 |
| 2021/04/15 | 2,576 | 2,614 | 2,562 | 2,582 | 45,600 |
| 2021/04/14 | 2,616 | 2,624 | 2,550 | 2,599 | 100,000 |
| 2021/04/13 | 2,622 | 2,646 | 2,590 | 2,628 | 64,600 |
| 2021/04/12 | 2,676 | 2,707 | 2,601 | 2,628 | 54,600 |
| 2021/04/09 | 2,650 | 2,670 | 2,610 | 2,644 | 89,600 |
| 2021/04/08 | 2,670 | 2,688 | 2,631 | 2,676 | 51,600 |
| 2021/04/07 | 2,600 | 2,674 | 2,555 | 2,670 | 127,500 |
| 2021/04/06 | 2,701 | 2,714 | 2,600 | 2,610 | 200,500 |
| 2021/04/05 | 2,700 | 2,729 | 2,671 | 2,727 | 96,100 |
| 2021/04/02 | 2,680 | 2,743 | 2,678 | 2,740 | 106,100 |
| 2021/04/01 | 2,671 | 2,727 | 2,640 | 2,699 | 159,000 |
| 2021/03/31 | 2,694 | 2,714 | 2,652 | 2,687 | 61,500 |
| 2021/03/30 | 2,620 | 2,720 | 2,604 | 2,710 | 84,500 |
| 2021/03/29 | 2,803 | 2,806 | 2,633 | 2,645 | 245,300 |
| 2021/03/26 | 2,762 | 2,818 | 2,759 | 2,803 | 104,700 |
| 2021/03/25 | 2,766 | 2,805 | 2,743 | 2,762 | 139,100 |
| 2021/03/24 | 2,743 | 2,743 | 2,651 | 2,682 | 177,900 |
| 2021/03/23 | 2,728 | 2,830 | 2,690 | 2,809 | 268,400 |
| 2021/03/22 | 2,748 | 2,778 | 2,676 | 2,678 | 209,500 |
| 2021/03/19 | 2,665 | 2,699 | 2,596 | 2,698 | 85,600 |
| 2021/03/18 | 2,671 | 2,725 | 2,655 | 2,665 | 155,200 |
| 2021/03/17 | 2,751 | 2,769 | 2,670 | 2,691 | 160,300 |
| 2021/03/16 | 2,787 | 2,860 | 2,766 | 2,772 | 146,900 |
| 2021/03/15 | 2,800 | 2,843 | 2,748 | 2,759 | 341,300 |
| 2021/03/12 | 2,563 | 2,760 | 2,563 | 2,743 | 336,200 |
| 2021/03/11 | 2,500 | 2,584 | 2,500 | 2,550 | 249,300 |
| 2021/03/10 | 2,406 | 2,510 | 2,394 | 2,500 | 189,600 |
| 2021/03/09 | 2,440 | 2,521 | 2,372 | 2,430 | 590,200 |
| 2021/03/08 | 2,345 | 2,387 | 2,321 | 2,346 | 94,500 |
| 2021/03/05 | 2,267 | 2,325 | 2,241 | 2,322 | 112,600 |
| 2021/03/04 | 2,290 | 2,334 | 2,276 | 2,317 | 73,200 |
| 2021/03/03 | 2,303 | 2,316 | 2,255 | 2,290 | 106,100 |
| 2021/03/02 | 2,350 | 2,396 | 2,275 | 2,328 | 123,100 |
| 2021/03/01 | 2,267 | 2,387 | 2,250 | 2,366 | 177,800 |
| 2021/02/26 | 2,320 | 2,335 | 2,236 | 2,236 | 292,900 |
| 2021/02/25 | 2,290 | 2,376 | 2,280 | 2,372 | 194,400 |
| 2021/02/24 | 2,324 | 2,369 | 2,220 | 2,263 | 312,200 |
| 2021/02/22 | 2,199 | 2,391 | 2,185 | 2,374 | 311,900 |
| 2021/02/19 | 2,034 | 2,199 | 2,026 | 2,183 | 318,800 |
| 2021/02/18 | 2,081 | 2,097 | 2,050 | 2,058 | 174,100 |
| 2021/02/17 | 2,043 | 2,134 | 2,029 | 2,083 | 385,900 |
| 2021/02/16 | 1,967 | 1,974 | 1,920 | 1,963 | 87,300 |
| 2021/02/15 | 1,905 | 1,984 | 1,905 | 1,977 | 90,900 |
| 2021/02/12 | 1,928 | 1,930 | 1,891 | 1,904 | 100,900 |
| 2021/02/10 | 1,940 | 2,063 | 1,887 | 1,893 | 343,100 |
| 2021/02/09 | 1,870 | 1,955 | 1,787 | 1,928 | 504,000 |
| 2021/02/08 | 1,922 | 1,974 | 1,900 | 1,961 | 137,500 |
| 2021/02/05 | 1,950 | 1,959 | 1,891 | 1,891 | 83,300 |
| 2021/02/04 | 1,985 | 1,998 | 1,912 | 1,920 | 114,400 |
| 2021/02/03 | 1,963 | 2,005 | 1,960 | 1,989 | 145,400 |
| 2021/02/02 | 1,890 | 1,968 | 1,871 | 1,950 | 147,500 |
| 2021/02/01 | 1,850 | 1,870 | 1,809 | 1,863 | 110,100 |
| 2021/01/29 | 1,903 | 1,933 | 1,841 | 1,858 | 89,400 |
| 2021/01/28 | 1,860 | 1,905 | 1,843 | 1,899 | 92,900 |
| 2021/01/27 | 1,900 | 1,913 | 1,881 | 1,885 | 52,000 |
| 2021/01/26 | 1,901 | 1,927 | 1,887 | 1,907 | 46,700 |
| 2021/01/25 | 1,904 | 1,918 | 1,876 | 1,900 | 61,800 |
| 2021/01/22 | 1,925 | 1,933 | 1,878 | 1,904 | 94,200 |
| 2021/01/21 | 1,900 | 1,939 | 1,896 | 1,927 | 97,200 |
| 2021/01/20 | 1,845 | 1,874 | 1,842 | 1,869 | 109,700 |
| 2021/01/19 | 1,837 | 1,849 | 1,810 | 1,824 | 111,700 |
| 2021/01/18 | 1,822 | 1,842 | 1,802 | 1,835 | 133,000 |
| 2021/01/15 | 1,931 | 1,962 | 1,830 | 1,841 | 222,400 |
| 2021/01/14 | 1,940 | 1,974 | 1,900 | 1,931 | 122,100 |
| 2021/01/13 | 1,930 | 1,938 | 1,897 | 1,928 | 98,400 |
| 2021/01/12 | 1,948 | 1,948 | 1,891 | 1,904 | 130,600 |
| 2021/01/08 | 1,855 | 1,925 | 1,846 | 1,925 | 189,000 |
| 2021/01/07 | 1,863 | 1,884 | 1,851 | 1,853 | 150,800 |
| 2021/01/06 | 1,849 | 1,874 | 1,832 | 1,845 | 147,500 |
| 2021/01/05 | 1,816 | 1,888 | 1,804 | 1,868 | 136,400 |
| 2021/01/04 | 1,925 | 1,925 | 1,820 | 1,846 | 171,500 |