6787 (株)メイコー の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-222,9513,0502,9323,005143,9003,005
2021-10-213,0603,0902,9262,970341,7002,970
2021-10-203,2603,3153,1403,155276,1003,155
2021-10-193,1653,2503,1303,240242,8003,240
2021-10-183,0403,1303,0153,130158,9003,130
2021-10-152,8672,9942,8542,994247,4002,994
2021-10-142,7612,8022,7512,795122,4002,795
2021-10-132,8232,8442,7582,758134,4002,758
2021-10-122,9202,9322,8622,873138,8002,873
2021-10-112,9072,9612,8872,923185,5002,923
2021-10-082,8772,9482,8672,883237,8002,883
2021-10-072,8182,8752,7862,803167,8002,803
2021-10-062,8842,9152,7502,792213,8002,792
2021-10-052,8262,8492,7182,825326,5002,825
2021-10-043,0153,0152,8702,876236,8002,876
2021-10-013,0203,0702,9632,963278,9002,963
2021-09-303,1403,1552,9983,025166,3003,025
2021-09-293,0153,1203,0153,120139,2003,120
2021-09-283,1903,2103,1203,135146,4003,135
2021-09-273,2203,2403,1703,190167,0003,190
2021-09-243,1453,1653,0703,110155,9003,110
2021-09-223,0103,0302,9732,995211,0002,995
2021-09-213,0453,0752,9503,055283,9003,055
2021-09-173,1903,2203,1403,205200,4003,205
2021-09-163,2403,2403,0903,125242,4003,125
2021-09-153,2003,2103,1303,200173,9003,200
2021-09-143,3103,3153,2053,245303,6003,245
2021-09-133,2553,3353,2203,295291,4003,295
2021-09-103,1803,3253,1753,305404,5003,305
2021-09-093,0803,1803,0703,180288,1003,180
2021-09-083,0003,1153,0003,110262,0003,110
2021-09-072,9683,0202,9533,020305,2003,020
2021-09-062,9502,9602,9102,946270,6002,946
2021-09-032,8862,9492,8782,910337,2002,910
2021-09-022,8322,8742,8082,840346,0002,840
2021-09-012,7902,8392,7662,792274,6002,792
2021-08-312,7212,7762,6832,760259,9002,760
2021-08-302,6952,7362,6722,720208,2002,720
2021-08-272,6662,6822,6352,647216,1002,647
2021-08-262,6262,6832,6112,666255,6002,666
2021-08-252,6432,6632,5762,588211,9002,588
2021-08-242,5602,6102,5502,573187,9002,573
2021-08-232,5552,5952,5172,536242,8002,536
2021-08-202,6032,6502,4742,485364,9002,485
2021-08-192,7102,7232,5982,600299,1002,600
2021-08-182,7002,7732,6792,748185,7002,748
2021-08-172,8362,8642,7442,750235,6002,750
2021-08-162,8992,8992,7902,797271,0002,797
2021-08-132,9833,0102,9002,928223,2002,928
2021-08-122,9973,0502,9772,996238,3002,996
2021-08-113,0353,0352,9452,963339,1002,963
2021-08-102,8013,0252,7992,989671,0002,989
2021-08-062,9412,9692,8452,901361,2002,901
2021-08-052,8602,9522,8502,926382,0002,926
2021-08-042,9712,9732,8602,866302,2002,866
2021-08-033,0203,0502,9542,961253,7002,961
2021-08-023,0253,0352,9703,025273,9003,025
2021-07-303,1053,1152,9713,020422,4003,020
2021-07-293,0453,1403,0353,1051,718,4003,105
2021-07-283,1903,2153,0453,070450,8003,070
2021-07-273,2503,3253,2503,260166,3003,260
2021-07-263,2303,3103,2253,265272,3003,265
2021-07-213,2553,2653,1703,190290,0003,190
2021-07-203,2553,3003,1703,170434,5003,170
2021-07-193,4503,4603,2853,325445,1003,325
2021-07-163,4603,5353,4403,505298,7003,505
2021-07-153,4503,4903,4403,465215,1003,465
2021-07-143,4503,4903,4353,445233,6003,445
2021-07-133,4353,4903,4003,465365,9003,465
2021-07-123,4803,4853,3903,395313,6003,395
2021-07-093,3353,4203,2853,420338,3003,420
2021-07-083,4103,5153,3703,405400,1003,405
2021-07-073,4353,4953,4303,435353,5003,435
2021-07-063,3953,4453,3203,425293,1003,425
2021-07-053,3553,4353,3353,390457,5003,390
2021-07-023,2903,3603,2753,330247,8003,330
2021-07-013,2803,3603,2303,265299,3003,265
2021-06-303,2603,2703,2303,260189,0003,260
2021-06-293,2403,2603,2003,250152,1003,250
2021-06-283,2503,2703,1903,210160,3003,210
2021-06-253,2753,2753,1803,220229,6003,220
2021-06-243,2503,2953,2053,255266,1003,255
2021-06-233,3303,3353,1853,245465,8003,245
2021-06-223,3703,3953,3153,345421,7003,345
2021-06-213,1753,3053,1503,280400,2003,280
2021-06-183,3803,3903,2453,275466,7003,275
2021-06-173,2503,3653,2253,340399,3003,340
2021-06-163,2153,2353,1553,225213,0003,225
2021-06-153,2403,2903,1853,230519,2003,230
2021-06-143,0153,2702,9993,2301,534,2003,230
2021-06-112,9502,9882,9322,962229,7002,962
2021-06-102,8982,9602,8702,950251,2002,950
2021-06-092,8752,9162,8652,887202,8002,887
2021-06-082,8542,8922,8312,864136,0002,864
2021-06-072,9412,9562,8522,859258,2002,859
2021-06-042,9362,9432,8022,904352,6002,904
2021-06-032,9652,9962,9302,960220,9002,960
2021-06-022,9963,0102,9432,965398,7002,965
2021-06-013,0003,0102,9412,998400,7002,998
2021-05-312,9853,0102,9182,974427,0002,974
2021-05-282,8113,0852,8022,985871,1002,985
2021-05-272,8252,8482,7622,793297,7002,793
2021-05-262,7452,8072,7182,799288,4002,799
2021-05-252,8352,8352,7382,760286,6002,760
2021-05-242,8102,8922,7652,785305,4002,785
2021-05-212,7952,8222,7332,810347,0002,810
2021-05-202,6032,7782,6032,773369,4002,773
2021-05-192,5962,7082,5742,634295,7002,634
2021-05-182,6602,6772,5922,592294,3002,592
2021-05-172,6592,6592,5862,654290,0002,654
2021-05-142,7492,7492,5672,617467,2002,617
2021-05-132,6192,7802,6062,674453,5002,674
2021-05-122,8032,8502,6132,665664,4002,665
2021-05-112,9012,9152,6722,7751,594,5002,775
2021-05-102,5202,5202,4322,451114,3002,451
2021-05-072,4992,5092,4622,477118,9002,477
2021-05-062,4702,4812,4382,45075,3002,450
2021-04-302,4552,4772,4442,46861,4002,468
2021-04-282,4322,4672,4062,43034,3002,430
2021-04-272,4662,4732,4282,43252,1002,432
2021-04-262,4582,5102,4552,46554,7002,465
2021-04-232,4442,4732,4312,45545,6002,455
2021-04-222,4402,4932,4402,493110,6002,493
2021-04-212,4902,5042,4012,406154,2002,406
2021-04-202,5102,5392,4962,516118,4002,516
2021-04-192,5412,5812,5332,57493,9002,574
2021-04-162,5602,5622,4912,541150,3002,541
2021-04-152,5762,6142,5622,58245,6002,582
2021-04-142,6162,6242,5502,599100,0002,599
2021-04-132,6222,6462,5902,62864,6002,628
2021-04-122,6762,7072,6012,62854,6002,628
2021-04-092,6502,6702,6102,64489,6002,644
2021-04-082,6702,6882,6312,67651,6002,676
2021-04-072,6002,6742,5552,670127,5002,670
2021-04-062,7012,7142,6002,610200,5002,610
2021-04-052,7002,7292,6712,72796,1002,727
2021-04-022,6802,7432,6782,740106,1002,740
2021-04-012,6712,7272,6402,699159,0002,699
2021-03-312,6942,7142,6522,68761,5002,687
2021-03-302,6202,7202,6042,71084,5002,710
2021-03-292,8032,8062,6332,645245,3002,645
2021-03-262,7622,8182,7592,803104,7002,803
2021-03-252,7662,8052,7432,762139,1002,762
2021-03-242,7432,7432,6512,682177,9002,682
2021-03-232,7282,8302,6902,809268,4002,809
2021-03-222,7482,7782,6762,678209,5002,678
2021-03-192,6652,6992,5962,69885,6002,698
2021-03-182,6712,7252,6552,665155,2002,665
2021-03-172,7512,7692,6702,691160,3002,691
2021-03-162,7872,8602,7662,772146,9002,772
2021-03-152,8002,8432,7482,759341,3002,759
2021-03-122,5632,7602,5632,743336,2002,743
2021-03-112,5002,5842,5002,550249,3002,550
2021-03-102,4062,5102,3942,500189,6002,500
2021-03-092,4402,5212,3722,430590,2002,430
2021-03-082,3452,3872,3212,34694,5002,346
2021-03-052,2672,3252,2412,322112,6002,322
2021-03-042,2902,3342,2762,31773,2002,317
2021-03-032,3032,3162,2552,290106,1002,290
2021-03-022,3502,3962,2752,328123,1002,328
2021-03-012,2672,3872,2502,366177,8002,366
2021-02-262,3202,3352,2362,236292,9002,236
2021-02-252,2902,3762,2802,372194,4002,372
2021-02-242,3242,3692,2202,263312,2002,263
2021-02-222,1992,3912,1852,374311,9002,374
2021-02-192,0342,1992,0262,183318,8002,183
2021-02-182,0812,0972,0502,058174,1002,058
2021-02-172,0432,1342,0292,083385,9002,083
2021-02-161,9671,9741,9201,96387,3001,963
2021-02-151,9051,9841,9051,97790,9001,977
2021-02-121,9281,9301,8911,904100,9001,904
2021-02-101,9402,0631,8871,893343,1001,893
2021-02-091,8701,9551,7871,928504,0001,928
2021-02-081,9221,9741,9001,961137,5001,961
2021-02-051,9501,9591,8911,89183,3001,891
2021-02-041,9851,9981,9121,920114,4001,920
2021-02-031,9632,0051,9601,989145,4001,989
2021-02-021,8901,9681,8711,950147,5001,950
2021-02-011,8501,8701,8091,863110,1001,863
2021-01-291,9031,9331,8411,85889,4001,858
2021-01-281,8601,9051,8431,89992,9001,899
2021-01-271,9001,9131,8811,88552,0001,885
2021-01-261,9011,9271,8871,90746,7001,907
2021-01-251,9041,9181,8761,90061,8001,900
2021-01-221,9251,9331,8781,90494,2001,904
2021-01-211,9001,9391,8961,92797,2001,927
2021-01-201,8451,8741,8421,869109,7001,869
2021-01-191,8371,8491,8101,824111,7001,824
2021-01-181,8221,8421,8021,835133,0001,835
2021-01-151,9311,9621,8301,841222,4001,841
2021-01-141,9401,9741,9001,931122,1001,931
2021-01-131,9301,9381,8971,92898,4001,928
2021-01-121,9481,9481,8911,904130,6001,904
2021-01-081,8551,9251,8461,925189,0001,925
2021-01-071,8631,8841,8511,853150,8001,853
2021-01-061,8491,8741,8321,845147,5001,845
2021-01-051,8161,8881,8041,868136,4001,868
2021-01-041,9251,9251,8201,846171,5001,846

分割・併合履歴 : [2004-03-26]1株→2株