6787 (株)メイコー の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-283,2953,3853,2553,360382,2003,360
2022-06-273,2703,3703,2203,365366,2003,365
2022-06-243,0503,2003,0103,175492,1003,175
2022-06-233,2553,2753,0603,070416,1003,070
2022-06-223,4853,4853,2703,275262,0003,275
2022-06-213,4503,4803,3303,415221,0003,415
2022-06-203,5153,5653,3303,385244,6003,385
2022-06-173,6653,6703,4653,465340,1003,465
2022-06-163,9954,0003,7903,790220,9003,790
2022-06-153,9604,0203,8703,875221,7003,875
2022-06-143,7504,0003,7354,000287,7004,000
2022-06-133,9153,9853,8703,885216,5003,885
2022-06-104,1154,1554,0354,050237,9004,050
2022-06-094,3254,3254,1854,230169,9004,230
2022-06-084,2904,3904,2504,325209,5004,325
2022-06-074,4004,4004,2654,275237,9004,275
2022-06-064,4654,4654,3704,395141,7004,395
2022-06-034,5104,5504,4204,495148,2004,495
2022-06-024,5054,5604,3954,410190,2004,410
2022-06-014,5354,5704,4554,490226,8004,490
2022-05-314,5804,7154,5554,590208,9004,590
2022-05-304,6604,6604,5004,540300,4004,540
2022-05-274,5354,6654,5254,590300,5004,590
2022-05-264,4304,4954,3704,415259,7004,415
2022-05-254,3654,5204,2354,500410,1004,500
2022-05-244,4254,4604,3504,385324,1004,385
2022-05-234,2454,4304,2454,420393,8004,420
2022-05-204,0704,1854,0454,185270,4004,185
2022-05-193,7804,0903,7804,030265,6004,030
2022-05-184,0904,1253,8903,970340,0003,970
2022-05-173,7753,9353,7053,935225,7003,935
2022-05-163,8903,8903,7403,755158,3003,755
2022-05-133,6103,8603,5903,770315,5003,770
2022-05-123,6953,7203,5703,615260,4003,615
2022-05-113,7853,8603,6753,745588,5003,745
2022-05-103,4303,4603,2803,365307,9003,365
2022-05-093,5303,5553,4503,500206,3003,500
2022-05-063,4903,5153,4053,490213,0003,490
2022-05-023,5003,6203,4953,590231,6003,590
2022-04-283,4953,5353,4003,495383,7003,495
2022-04-273,2803,3753,2003,285975,5003,285
2022-04-263,3403,4253,2953,395290,2003,395
2022-04-253,2703,3603,2503,290213,4003,290
2022-04-223,4903,5003,3853,435239,2003,435
2022-04-213,5353,6153,5003,560260,4003,560
2022-04-203,6403,6553,5703,590173,0003,590
2022-04-193,5803,6953,5803,630212,1003,630
2022-04-183,5403,5653,4503,520159,6003,520
2022-04-153,6003,6653,5303,575254,3003,575
2022-04-143,8253,8303,7153,765176,5003,765
2022-04-133,6253,8253,6103,825227,2003,825
2022-04-123,5903,6503,5303,620171,8003,620
2022-04-113,7803,7853,6553,690159,2003,690
2022-04-084,0654,1303,7403,790376,9003,790
2022-04-074,1154,1303,9404,000217,2004,000
2022-04-064,2104,2854,1604,255154,9004,255
2022-04-054,2854,3154,2404,280128,7004,280
2022-04-044,2254,2604,1004,220181,5004,220
2022-04-014,0354,2304,0104,200308,7004,200
2022-03-313,9354,1003,9154,055189,8004,055
2022-03-304,0904,0903,9554,040182,0004,040
2022-03-294,0504,0804,0204,065167,7004,065
2022-03-283,9554,0903,9104,010184,5004,010
2022-03-254,0104,0553,9003,985179,6003,985
2022-03-243,6803,9703,6703,970299,5003,970
2022-03-233,6553,7903,6353,745242,3003,745
2022-03-223,5303,6103,4903,585192,4003,585
2022-03-183,5203,5703,4853,485858,1003,485
2022-03-173,4203,4803,3553,450211,6003,450
2022-03-163,2403,3603,2103,280233,0003,280
2022-03-153,1003,2253,0653,170195,8003,170
2022-03-143,1803,2353,1103,125220,7003,125
2022-03-113,2753,2953,1353,195164,9003,195
2022-03-103,3403,3603,2553,345143,0003,345
2022-03-093,2103,2503,0753,135216,0003,135
2022-03-083,1453,3553,0703,170388,0003,170
2022-03-073,4753,5003,2903,325329,6003,325
2022-03-043,9253,9303,6703,685215,6003,685
2022-03-033,9604,0253,9103,970126,3003,970
2022-03-023,8653,9853,8653,880138,8003,880
2022-03-014,0204,0403,8803,945200,3003,945
2022-02-283,9404,0203,8903,980177,2003,980
2022-02-253,8403,9403,8003,930165,8003,930
2022-02-243,6903,8053,6403,700183,2003,700
2022-02-223,7803,8553,7353,770166,5003,770
2022-02-213,8503,9153,7753,850147,8003,850
2022-02-183,8303,9553,8003,920133,5003,920
2022-02-174,0104,0603,8903,900140,5003,900
2022-02-164,0604,0903,9554,010145,3004,010
2022-02-153,9803,9853,8803,925261,9003,925
2022-02-143,9804,0353,9253,995208,6003,995
2022-02-104,1404,1704,0354,115182,3004,115
2022-02-094,0104,1003,9454,075292,3004,075
2022-02-083,6553,8803,6403,845263,7003,845
2022-02-073,9453,9703,6303,725615,1003,725
2022-02-043,7953,9753,7853,955305,2003,955
2022-02-033,8853,9303,7803,865280,1003,865
2022-02-023,9603,9953,8603,960157,5003,960
2022-02-014,0704,1353,8553,890229,0003,890
2022-01-313,7203,9753,7103,910198,1003,910
2022-01-283,6853,7653,5753,725194,6003,725
2022-01-273,8303,9153,6003,635239,8003,635
2022-01-263,7603,8903,7003,845197,3003,845
2022-01-253,9603,9853,7003,760210,3003,760
2022-01-243,8704,0103,8403,995149,5003,995
2022-01-214,0154,0453,8703,990321,6003,990
2022-01-204,1704,2154,0404,200262,7004,200
2022-01-194,3554,3954,1654,195282,3004,195
2022-01-184,5654,6854,5154,520124,5004,520
2022-01-174,5904,6004,4804,57590,2004,575
2022-01-144,5304,6954,4704,590203,5004,590
2022-01-134,6904,7604,5754,615120,1004,615
2022-01-124,5154,7204,5154,690224,7004,690
2022-01-114,5254,5654,3854,395138,5004,395
2022-01-074,6754,6954,5104,565192,9004,565
2022-01-064,7204,7454,5754,575268,8004,575
2022-01-054,8354,8604,7504,825144,0004,825
2022-01-044,8154,8604,7854,840205,3004,840

分割・併合履歴 : [2004-03-26]1株→2株