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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,401 | 2,454 | 2,374 | 2,405 | 167,500 |
| 2022/12/29 | 2,350 | 2,361 | 2,322 | 2,351 | 191,400 |
| 2022/12/28 | 2,411 | 2,418 | 2,375 | 2,398 | 209,100 |
| 2022/12/27 | 2,477 | 2,490 | 2,404 | 2,434 | 169,900 |
| 2022/12/26 | 2,466 | 2,475 | 2,441 | 2,466 | 164,200 |
| 2022/12/23 | 2,454 | 2,499 | 2,407 | 2,480 | 214,100 |
| 2022/12/22 | 2,575 | 2,593 | 2,498 | 2,521 | 229,500 |
| 2022/12/21 | 2,687 | 2,693 | 2,540 | 2,540 | 284,700 |
| 2022/12/20 | 2,815 | 2,816 | 2,625 | 2,654 | 313,400 |
| 2022/12/19 | 2,790 | 2,830 | 2,771 | 2,824 | 105,300 |
| 2022/12/16 | 2,861 | 2,875 | 2,801 | 2,819 | 268,900 |
| 2022/12/15 | 2,943 | 2,960 | 2,926 | 2,945 | 81,800 |
| 2022/12/14 | 3,015 | 3,020 | 2,966 | 2,974 | 102,700 |
| 2022/12/13 | 3,005 | 3,015 | 2,960 | 2,988 | 121,000 |
| 2022/12/12 | 2,955 | 2,973 | 2,937 | 2,938 | 109,300 |
| 2022/12/09 | 2,964 | 3,020 | 2,957 | 2,995 | 184,000 |
| 2022/12/08 | 2,963 | 2,981 | 2,894 | 2,931 | 163,200 |
| 2022/12/07 | 3,000 | 3,010 | 2,959 | 2,963 | 218,300 |
| 2022/12/06 | 3,095 | 3,135 | 3,030 | 3,030 | 169,200 |
| 2022/12/05 | 3,075 | 3,205 | 3,060 | 3,140 | 255,900 |
| 2022/12/02 | 3,145 | 3,150 | 3,030 | 3,085 | 265,300 |
| 2022/12/01 | 3,140 | 3,215 | 3,080 | 3,210 | 297,700 |
| 2022/11/30 | 3,010 | 3,050 | 2,950 | 3,005 | 300,000 |
| 2022/11/29 | 2,995 | 3,080 | 2,962 | 3,075 | 310,200 |
| 2022/11/28 | 3,220 | 3,250 | 3,055 | 3,060 | 295,800 |
| 2022/11/25 | 3,350 | 3,350 | 3,265 | 3,280 | 174,800 |
| 2022/11/24 | 3,280 | 3,330 | 3,280 | 3,330 | 180,800 |
| 2022/11/22 | 3,180 | 3,250 | 3,145 | 3,210 | 155,800 |
| 2022/11/21 | 3,230 | 3,240 | 3,155 | 3,155 | 236,000 |
| 2022/11/18 | 3,360 | 3,375 | 3,175 | 3,180 | 298,900 |
| 2022/11/17 | 3,280 | 3,370 | 3,270 | 3,360 | 289,300 |
| 2022/11/16 | 3,290 | 3,335 | 3,210 | 3,305 | 335,300 |
| 2022/11/15 | 3,155 | 3,335 | 3,155 | 3,295 | 749,500 |
| 2022/11/14 | 3,180 | 3,235 | 3,065 | 3,160 | 592,400 |
| 2022/11/11 | 2,951 | 3,210 | 2,950 | 3,200 | 962,200 |
| 2022/11/10 | 2,805 | 2,873 | 2,781 | 2,823 | 382,300 |
| 2022/11/09 | 2,750 | 2,871 | 2,750 | 2,851 | 453,300 |
| 2022/11/08 | 2,680 | 2,809 | 2,679 | 2,731 | 582,000 |
| 2022/11/07 | 2,540 | 2,672 | 2,492 | 2,634 | 794,400 |
| 2022/11/04 | 2,640 | 2,675 | 2,625 | 2,637 | 450,000 |
| 2022/11/02 | 2,651 | 2,674 | 2,629 | 2,668 | 229,500 |
| 2022/11/01 | 2,650 | 2,653 | 2,608 | 2,642 | 163,200 |
| 2022/10/31 | 2,635 | 2,648 | 2,616 | 2,643 | 229,000 |
| 2022/10/28 | 2,561 | 2,612 | 2,550 | 2,562 | 371,800 |
| 2022/10/27 | 2,600 | 2,608 | 2,576 | 2,580 | 151,300 |
| 2022/10/26 | 2,675 | 2,675 | 2,585 | 2,587 | 206,300 |
| 2022/10/25 | 2,602 | 2,653 | 2,590 | 2,642 | 218,300 |
| 2022/10/24 | 2,580 | 2,645 | 2,567 | 2,586 | 225,100 |
| 2022/10/21 | 2,524 | 2,543 | 2,504 | 2,507 | 165,200 |
| 2022/10/20 | 2,550 | 2,551 | 2,497 | 2,509 | 176,000 |
| 2022/10/19 | 2,590 | 2,616 | 2,576 | 2,582 | 182,100 |
| 2022/10/18 | 2,601 | 2,609 | 2,560 | 2,607 | 168,800 |
| 2022/10/17 | 2,510 | 2,542 | 2,502 | 2,538 | 227,800 |
| 2022/10/14 | 2,528 | 2,573 | 2,489 | 2,572 | 252,700 |
| 2022/10/13 | 2,467 | 2,490 | 2,424 | 2,443 | 251,600 |
| 2022/10/12 | 2,503 | 2,522 | 2,445 | 2,452 | 327,400 |
| 2022/10/11 | 2,570 | 2,595 | 2,526 | 2,541 | 291,400 |
| 2022/10/07 | 2,689 | 2,721 | 2,659 | 2,682 | 196,900 |
| 2022/10/06 | 2,730 | 2,772 | 2,726 | 2,738 | 313,300 |
| 2022/10/05 | 2,717 | 2,749 | 2,689 | 2,702 | 328,200 |
| 2022/10/04 | 2,684 | 2,690 | 2,618 | 2,667 | 274,300 |
| 2022/10/03 | 2,487 | 2,592 | 2,471 | 2,566 | 314,500 |
| 2022/09/30 | 2,564 | 2,580 | 2,480 | 2,496 | 351,400 |
| 2022/09/29 | 2,644 | 2,645 | 2,511 | 2,564 | 478,200 |
| 2022/09/28 | 2,699 | 2,735 | 2,571 | 2,619 | 436,400 |
| 2022/09/27 | 2,749 | 2,799 | 2,711 | 2,713 | 274,800 |
| 2022/09/26 | 2,787 | 2,809 | 2,726 | 2,727 | 274,600 |
| 2022/09/22 | 2,810 | 2,854 | 2,799 | 2,835 | 206,000 |
| 2022/09/21 | 2,850 | 2,895 | 2,827 | 2,853 | 230,700 |
| 2022/09/20 | 2,870 | 2,979 | 2,853 | 2,923 | 321,600 |
| 2022/09/16 | 2,935 | 2,943 | 2,833 | 2,834 | 403,800 |
| 2022/09/15 | 3,015 | 3,015 | 2,955 | 2,957 | 232,900 |
| 2022/09/14 | 2,950 | 3,035 | 2,937 | 3,000 | 251,700 |
| 2022/09/13 | 3,040 | 3,050 | 3,020 | 3,050 | 136,800 |
| 2022/09/12 | 3,060 | 3,070 | 3,015 | 3,020 | 182,700 |
| 2022/09/09 | 3,010 | 3,055 | 2,992 | 3,010 | 267,100 |
| 2022/09/08 | 2,968 | 3,030 | 2,945 | 3,025 | 455,600 |
| 2022/09/07 | 3,070 | 3,075 | 2,967 | 2,967 | 465,700 |
| 2022/09/06 | 3,150 | 3,155 | 3,060 | 3,080 | 314,900 |
| 2022/09/05 | 3,105 | 3,145 | 3,045 | 3,145 | 260,700 |
| 2022/09/02 | 3,190 | 3,195 | 3,110 | 3,140 | 272,500 |
| 2022/09/01 | 3,220 | 3,245 | 3,180 | 3,180 | 238,100 |
| 2022/08/31 | 3,260 | 3,320 | 3,255 | 3,275 | 219,800 |
| 2022/08/30 | 3,215 | 3,325 | 3,195 | 3,320 | 214,600 |
| 2022/08/29 | 3,185 | 3,220 | 3,165 | 3,185 | 293,800 |
| 2022/08/26 | 3,375 | 3,375 | 3,290 | 3,325 | 289,700 |
| 2022/08/25 | 3,420 | 3,445 | 3,355 | 3,365 | 239,800 |
| 2022/08/24 | 3,390 | 3,455 | 3,360 | 3,370 | 222,600 |
| 2022/08/23 | 3,310 | 3,400 | 3,300 | 3,375 | 188,300 |
| 2022/08/22 | 3,400 | 3,410 | 3,320 | 3,370 | 222,400 |
| 2022/08/19 | 3,490 | 3,565 | 3,450 | 3,475 | 396,600 |
| 2022/08/18 | 3,315 | 3,480 | 3,275 | 3,450 | 429,900 |
| 2022/08/17 | 3,285 | 3,350 | 3,240 | 3,340 | 214,500 |
| 2022/08/16 | 3,225 | 3,285 | 3,195 | 3,280 | 217,800 |
| 2022/08/15 | 3,185 | 3,220 | 3,175 | 3,205 | 129,300 |
| 2022/08/12 | 3,210 | 3,215 | 3,160 | 3,170 | 224,600 |
| 2022/08/10 | 3,110 | 3,120 | 3,050 | 3,120 | 253,000 |
| 2022/08/09 | 3,250 | 3,250 | 3,115 | 3,140 | 458,300 |
| 2022/08/08 | 3,295 | 3,485 | 3,240 | 3,280 | 808,300 |
| 2022/08/05 | 3,230 | 3,280 | 3,175 | 3,265 | 373,900 |
| 2022/08/04 | 3,275 | 3,280 | 3,210 | 3,255 | 258,300 |
| 2022/08/03 | 3,205 | 3,245 | 3,185 | 3,245 | 146,700 |
| 2022/08/02 | 3,260 | 3,280 | 3,155 | 3,205 | 214,100 |
| 2022/08/01 | 3,210 | 3,295 | 3,205 | 3,250 | 228,000 |
| 2022/07/29 | 3,300 | 3,300 | 3,165 | 3,175 | 321,900 |
| 2022/07/28 | 3,365 | 3,370 | 3,225 | 3,280 | 277,500 |
| 2022/07/27 | 3,245 | 3,345 | 3,235 | 3,300 | 350,100 |
| 2022/07/26 | 3,220 | 3,275 | 3,220 | 3,250 | 182,600 |
| 2022/07/25 | 3,245 | 3,280 | 3,210 | 3,220 | 147,800 |
| 2022/07/22 | 3,230 | 3,305 | 3,175 | 3,245 | 302,600 |
| 2022/07/21 | 3,250 | 3,285 | 3,220 | 3,235 | 166,300 |
| 2022/07/20 | 3,225 | 3,285 | 3,210 | 3,250 | 234,600 |
| 2022/07/19 | 3,130 | 3,165 | 3,085 | 3,140 | 156,800 |
| 2022/07/15 | 3,160 | 3,175 | 3,065 | 3,080 | 261,700 |
| 2022/07/14 | 3,065 | 3,175 | 3,030 | 3,150 | 185,500 |
| 2022/07/13 | 3,090 | 3,125 | 3,065 | 3,070 | 172,900 |
| 2022/07/12 | 3,180 | 3,190 | 3,055 | 3,110 | 265,100 |
| 2022/07/11 | 3,185 | 3,185 | 3,100 | 3,110 | 212,900 |
| 2022/07/08 | 3,105 | 3,180 | 3,075 | 3,100 | 322,800 |
| 2022/07/07 | 3,100 | 3,110 | 3,020 | 3,070 | 190,300 |
| 2022/07/06 | 3,100 | 3,140 | 3,020 | 3,040 | 239,600 |
| 2022/07/05 | 3,150 | 3,225 | 3,115 | 3,145 | 186,500 |
| 2022/07/04 | 3,070 | 3,125 | 3,015 | 3,110 | 237,900 |
| 2022/07/01 | 3,140 | 3,220 | 3,015 | 3,060 | 297,100 |
| 2022/06/30 | 3,375 | 3,380 | 3,180 | 3,180 | 403,500 |
| 2022/06/29 | 3,340 | 3,415 | 3,285 | 3,380 | 434,600 |
| 2022/06/28 | 3,295 | 3,385 | 3,255 | 3,360 | 382,200 |
| 2022/06/27 | 3,270 | 3,370 | 3,220 | 3,365 | 366,200 |
| 2022/06/24 | 3,050 | 3,200 | 3,010 | 3,175 | 492,100 |
| 2022/06/23 | 3,255 | 3,275 | 3,060 | 3,070 | 416,100 |
| 2022/06/22 | 3,485 | 3,485 | 3,270 | 3,275 | 262,000 |
| 2022/06/21 | 3,450 | 3,480 | 3,330 | 3,415 | 221,000 |
| 2022/06/20 | 3,515 | 3,565 | 3,330 | 3,385 | 244,600 |
| 2022/06/17 | 3,665 | 3,670 | 3,465 | 3,465 | 340,100 |
| 2022/06/16 | 3,995 | 4,000 | 3,790 | 3,790 | 220,900 |
| 2022/06/15 | 3,960 | 4,020 | 3,870 | 3,875 | 221,700 |
| 2022/06/14 | 3,750 | 4,000 | 3,735 | 4,000 | 287,700 |
| 2022/06/13 | 3,915 | 3,985 | 3,870 | 3,885 | 216,500 |
| 2022/06/10 | 4,115 | 4,155 | 4,035 | 4,050 | 237,900 |
| 2022/06/09 | 4,325 | 4,325 | 4,185 | 4,230 | 169,900 |
| 2022/06/08 | 4,290 | 4,390 | 4,250 | 4,325 | 209,500 |
| 2022/06/07 | 4,400 | 4,400 | 4,265 | 4,275 | 237,900 |
| 2022/06/06 | 4,465 | 4,465 | 4,370 | 4,395 | 141,700 |
| 2022/06/03 | 4,510 | 4,550 | 4,420 | 4,495 | 148,200 |
| 2022/06/02 | 4,505 | 4,560 | 4,395 | 4,410 | 190,200 |
| 2022/06/01 | 4,535 | 4,570 | 4,455 | 4,490 | 226,800 |
| 2022/05/31 | 4,580 | 4,715 | 4,555 | 4,590 | 208,900 |
| 2022/05/30 | 4,660 | 4,660 | 4,500 | 4,540 | 300,400 |
| 2022/05/27 | 4,535 | 4,665 | 4,525 | 4,590 | 300,500 |
| 2022/05/26 | 4,430 | 4,495 | 4,370 | 4,415 | 259,700 |
| 2022/05/25 | 4,365 | 4,520 | 4,235 | 4,500 | 410,100 |
| 2022/05/24 | 4,425 | 4,460 | 4,350 | 4,385 | 324,100 |
| 2022/05/23 | 4,245 | 4,430 | 4,245 | 4,420 | 393,800 |
| 2022/05/20 | 4,070 | 4,185 | 4,045 | 4,185 | 270,400 |
| 2022/05/19 | 3,780 | 4,090 | 3,780 | 4,030 | 265,600 |
| 2022/05/18 | 4,090 | 4,125 | 3,890 | 3,970 | 340,000 |
| 2022/05/17 | 3,775 | 3,935 | 3,705 | 3,935 | 225,700 |
| 2022/05/16 | 3,890 | 3,890 | 3,740 | 3,755 | 158,300 |
| 2022/05/13 | 3,610 | 3,860 | 3,590 | 3,770 | 315,500 |
| 2022/05/12 | 3,695 | 3,720 | 3,570 | 3,615 | 260,400 |
| 2022/05/11 | 3,785 | 3,860 | 3,675 | 3,745 | 588,500 |
| 2022/05/10 | 3,430 | 3,460 | 3,280 | 3,365 | 307,900 |
| 2022/05/09 | 3,530 | 3,555 | 3,450 | 3,500 | 206,300 |
| 2022/05/06 | 3,490 | 3,515 | 3,405 | 3,490 | 213,000 |
| 2022/05/02 | 3,500 | 3,620 | 3,495 | 3,590 | 231,600 |
| 2022/04/28 | 3,495 | 3,535 | 3,400 | 3,495 | 383,700 |
| 2022/04/27 | 3,280 | 3,375 | 3,200 | 3,285 | 975,500 |
| 2022/04/26 | 3,340 | 3,425 | 3,295 | 3,395 | 290,200 |
| 2022/04/25 | 3,270 | 3,360 | 3,250 | 3,290 | 213,400 |
| 2022/04/22 | 3,490 | 3,500 | 3,385 | 3,435 | 239,200 |
| 2022/04/21 | 3,535 | 3,615 | 3,500 | 3,560 | 260,400 |
| 2022/04/20 | 3,640 | 3,655 | 3,570 | 3,590 | 173,000 |
| 2022/04/19 | 3,580 | 3,695 | 3,580 | 3,630 | 212,100 |
| 2022/04/18 | 3,540 | 3,565 | 3,450 | 3,520 | 159,600 |
| 2022/04/15 | 3,600 | 3,665 | 3,530 | 3,575 | 254,300 |
| 2022/04/14 | 3,825 | 3,830 | 3,715 | 3,765 | 176,500 |
| 2022/04/13 | 3,625 | 3,825 | 3,610 | 3,825 | 227,200 |
| 2022/04/12 | 3,590 | 3,650 | 3,530 | 3,620 | 171,800 |
| 2022/04/11 | 3,780 | 3,785 | 3,655 | 3,690 | 159,200 |
| 2022/04/08 | 4,065 | 4,130 | 3,740 | 3,790 | 376,900 |
| 2022/04/07 | 4,115 | 4,130 | 3,940 | 4,000 | 217,200 |
| 2022/04/06 | 4,210 | 4,285 | 4,160 | 4,255 | 154,900 |
| 2022/04/05 | 4,285 | 4,315 | 4,240 | 4,280 | 128,700 |
| 2022/04/04 | 4,225 | 4,260 | 4,100 | 4,220 | 181,500 |
| 2022/04/01 | 4,035 | 4,230 | 4,010 | 4,200 | 308,700 |
| 2022/03/31 | 3,935 | 4,100 | 3,915 | 4,055 | 189,800 |
| 2022/03/30 | 4,090 | 4,090 | 3,955 | 4,040 | 182,000 |
| 2022/03/29 | 4,050 | 4,080 | 4,020 | 4,065 | 167,700 |
| 2022/03/28 | 3,955 | 4,090 | 3,910 | 4,010 | 184,500 |
| 2022/03/25 | 4,010 | 4,055 | 3,900 | 3,985 | 179,600 |
| 2022/03/24 | 3,680 | 3,970 | 3,670 | 3,970 | 299,500 |
| 2022/03/23 | 3,655 | 3,790 | 3,635 | 3,745 | 242,300 |
| 2022/03/22 | 3,530 | 3,610 | 3,490 | 3,585 | 192,400 |
| 2022/03/18 | 3,520 | 3,570 | 3,485 | 3,485 | 858,100 |
| 2022/03/17 | 3,420 | 3,480 | 3,355 | 3,450 | 211,600 |
| 2022/03/16 | 3,240 | 3,360 | 3,210 | 3,280 | 233,000 |
| 2022/03/15 | 3,100 | 3,225 | 3,065 | 3,170 | 195,800 |
| 2022/03/14 | 3,180 | 3,235 | 3,110 | 3,125 | 220,700 |
| 2022/03/11 | 3,275 | 3,295 | 3,135 | 3,195 | 164,900 |
| 2022/03/10 | 3,340 | 3,360 | 3,255 | 3,345 | 143,000 |
| 2022/03/09 | 3,210 | 3,250 | 3,075 | 3,135 | 216,000 |
| 2022/03/08 | 3,145 | 3,355 | 3,070 | 3,170 | 388,000 |
| 2022/03/07 | 3,475 | 3,500 | 3,290 | 3,325 | 329,600 |
| 2022/03/04 | 3,925 | 3,930 | 3,670 | 3,685 | 215,600 |
| 2022/03/03 | 3,960 | 4,025 | 3,910 | 3,970 | 126,300 |
| 2022/03/02 | 3,865 | 3,985 | 3,865 | 3,880 | 138,800 |
| 2022/03/01 | 4,020 | 4,040 | 3,880 | 3,945 | 200,300 |
| 2022/02/28 | 3,940 | 4,020 | 3,890 | 3,980 | 177,200 |
| 2022/02/25 | 3,840 | 3,940 | 3,800 | 3,930 | 165,800 |
| 2022/02/24 | 3,690 | 3,805 | 3,640 | 3,700 | 183,200 |
| 2022/02/22 | 3,780 | 3,855 | 3,735 | 3,770 | 166,500 |
| 2022/02/21 | 3,850 | 3,915 | 3,775 | 3,850 | 147,800 |
| 2022/02/18 | 3,830 | 3,955 | 3,800 | 3,920 | 133,500 |
| 2022/02/17 | 4,010 | 4,060 | 3,890 | 3,900 | 140,500 |
| 2022/02/16 | 4,060 | 4,090 | 3,955 | 4,010 | 145,300 |
| 2022/02/15 | 3,980 | 3,985 | 3,880 | 3,925 | 261,900 |
| 2022/02/14 | 3,980 | 4,035 | 3,925 | 3,995 | 208,600 |
| 2022/02/10 | 4,140 | 4,170 | 4,035 | 4,115 | 182,300 |
| 2022/02/09 | 4,010 | 4,100 | 3,945 | 4,075 | 292,300 |
| 2022/02/08 | 3,655 | 3,880 | 3,640 | 3,845 | 263,700 |
| 2022/02/07 | 3,945 | 3,970 | 3,630 | 3,725 | 615,100 |
| 2022/02/04 | 3,795 | 3,975 | 3,785 | 3,955 | 305,200 |
| 2022/02/03 | 3,885 | 3,930 | 3,780 | 3,865 | 280,100 |
| 2022/02/02 | 3,960 | 3,995 | 3,860 | 3,960 | 157,500 |
| 2022/02/01 | 4,070 | 4,135 | 3,855 | 3,890 | 229,000 |
| 2022/01/31 | 3,720 | 3,975 | 3,710 | 3,910 | 198,100 |
| 2022/01/28 | 3,685 | 3,765 | 3,575 | 3,725 | 194,600 |
| 2022/01/27 | 3,830 | 3,915 | 3,600 | 3,635 | 239,800 |
| 2022/01/26 | 3,760 | 3,890 | 3,700 | 3,845 | 197,300 |
| 2022/01/25 | 3,960 | 3,985 | 3,700 | 3,760 | 210,300 |
| 2022/01/24 | 3,870 | 4,010 | 3,840 | 3,995 | 149,500 |
| 2022/01/21 | 4,015 | 4,045 | 3,870 | 3,990 | 321,600 |
| 2022/01/20 | 4,170 | 4,215 | 4,040 | 4,200 | 262,700 |
| 2022/01/19 | 4,355 | 4,395 | 4,165 | 4,195 | 282,300 |
| 2022/01/18 | 4,565 | 4,685 | 4,515 | 4,520 | 124,500 |
| 2022/01/17 | 4,590 | 4,600 | 4,480 | 4,575 | 90,200 |
| 2022/01/14 | 4,530 | 4,695 | 4,470 | 4,590 | 203,500 |
| 2022/01/13 | 4,690 | 4,760 | 4,575 | 4,615 | 120,100 |
| 2022/01/12 | 4,515 | 4,720 | 4,515 | 4,690 | 224,700 |
| 2022/01/11 | 4,525 | 4,565 | 4,385 | 4,395 | 138,500 |
| 2022/01/07 | 4,675 | 4,695 | 4,510 | 4,565 | 192,900 |
| 2022/01/06 | 4,720 | 4,745 | 4,575 | 4,575 | 268,800 |
| 2022/01/05 | 4,835 | 4,860 | 4,750 | 4,825 | 144,000 |
| 2022/01/04 | 4,815 | 4,860 | 4,785 | 4,840 | 205,300 |