6787 (株)メイコー の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 6,000 | 6,130 | 5,950 | 6,030 | 150,100 | 6,030 |
| 2024-07-25 | 6,130 | 6,140 | 5,940 | 5,950 | 222,000 | 5,950 |
| 2024-07-24 | 6,430 | 6,600 | 6,410 | 6,410 | 133,900 | 6,410 |
| 2024-07-23 | 6,550 | 6,680 | 6,480 | 6,560 | 120,200 | 6,560 |
| 2024-07-22 | 6,480 | 6,540 | 6,400 | 6,410 | 140,500 | 6,410 |
| 2024-07-19 | 6,620 | 6,680 | 6,510 | 6,560 | 154,900 | 6,560 |
| 2024-07-18 | 6,680 | 6,720 | 6,560 | 6,610 | 256,500 | 6,610 |
| 2024-07-17 | 7,300 | 7,330 | 7,020 | 7,030 | 152,200 | 7,030 |
| 2024-07-16 | 7,270 | 7,400 | 7,190 | 7,300 | 112,500 | 7,300 |
| 2024-07-12 | 7,230 | 7,370 | 7,180 | 7,310 | 110,200 | 7,310 |
| 2024-07-11 | 7,530 | 7,600 | 7,380 | 7,380 | 117,400 | 7,380 |
| 2024-07-10 | 7,410 | 7,540 | 7,380 | 7,450 | 132,600 | 7,450 |
| 2024-07-09 | 7,130 | 7,470 | 7,130 | 7,400 | 215,700 | 7,400 |
| 2024-07-08 | 7,100 | 7,160 | 7,050 | 7,100 | 91,800 | 7,100 |
| 2024-07-05 | 7,380 | 7,430 | 7,160 | 7,160 | 115,800 | 7,160 |
| 2024-07-04 | 7,240 | 7,540 | 7,220 | 7,440 | 195,700 | 7,440 |
| 2024-07-03 | 7,020 | 7,330 | 7,020 | 7,230 | 141,400 | 7,230 |
| 2024-07-02 | 7,070 | 7,190 | 7,030 | 7,040 | 109,500 | 7,040 |
| 2024-07-01 | 7,160 | 7,230 | 7,070 | 7,070 | 52,700 | 7,070 |
| 2024-06-28 | 7,160 | 7,240 | 7,030 | 7,170 | 120,000 | 7,170 |
| 2024-06-27 | 7,050 | 7,210 | 7,040 | 7,090 | 110,100 | 7,090 |
| 2024-06-26 | 7,110 | 7,180 | 7,050 | 7,180 | 101,100 | 7,180 |
| 2024-06-25 | 7,230 | 7,230 | 6,910 | 7,010 | 216,400 | 7,010 |
| 2024-06-24 | 7,220 | 7,270 | 7,130 | 7,230 | 144,300 | 7,230 |
| 2024-06-21 | 7,450 | 7,470 | 7,260 | 7,320 | 157,900 | 7,320 |
| 2024-06-20 | 7,230 | 7,370 | 7,140 | 7,370 | 134,600 | 7,370 |
| 2024-06-19 | 7,510 | 7,600 | 7,260 | 7,300 | 118,200 | 7,300 |
| 2024-06-18 | 7,400 | 7,520 | 7,370 | 7,520 | 76,600 | 7,520 |
| 2024-06-17 | 7,380 | 7,560 | 7,340 | 7,440 | 110,500 | 7,440 |
| 2024-06-14 | 7,400 | 7,640 | 7,400 | 7,570 | 190,000 | 7,570 |
| 2024-06-13 | 7,480 | 7,480 | 7,230 | 7,360 | 184,700 | 7,360 |
| 2024-06-12 | 7,400 | 7,480 | 7,240 | 7,290 | 149,900 | 7,290 |
| 2024-06-11 | 7,350 | 7,520 | 7,280 | 7,400 | 202,200 | 7,400 |
| 2024-06-10 | 6,920 | 7,260 | 6,910 | 7,240 | 207,300 | 7,240 |
| 2024-06-07 | 6,850 | 7,050 | 6,840 | 6,950 | 208,200 | 6,950 |
| 2024-06-06 | 6,670 | 6,830 | 6,620 | 6,750 | 187,000 | 6,750 |
| 2024-06-05 | 6,600 | 6,630 | 6,490 | 6,580 | 171,000 | 6,580 |
| 2024-06-04 | 6,820 | 6,890 | 6,660 | 6,700 | 171,600 | 6,700 |
| 2024-06-03 | 6,920 | 6,980 | 6,880 | 6,920 | 137,500 | 6,920 |
| 2024-05-31 | 7,010 | 7,090 | 6,940 | 7,050 | 226,500 | 7,050 |
| 2024-05-30 | 7,010 | 7,280 | 7,000 | 7,160 | 196,500 | 7,160 |
| 2024-05-29 | 7,190 | 7,190 | 7,010 | 7,090 | 164,900 | 7,090 |
| 2024-05-28 | 7,080 | 7,210 | 6,990 | 7,010 | 193,000 | 7,010 |
| 2024-05-27 | 7,000 | 7,070 | 6,920 | 7,010 | 194,600 | 7,010 |
| 2024-05-24 | 6,610 | 6,930 | 6,610 | 6,810 | 199,300 | 6,810 |
| 2024-05-23 | 6,600 | 6,890 | 6,590 | 6,780 | 309,900 | 6,780 |
| 2024-05-22 | 6,300 | 6,360 | 6,180 | 6,320 | 202,500 | 6,320 |
| 2024-05-21 | 6,320 | 6,430 | 6,300 | 6,330 | 261,700 | 6,330 |
| 2024-05-20 | 6,440 | 6,550 | 6,320 | 6,390 | 434,700 | 6,390 |
| 2024-05-17 | 6,340 | 6,890 | 6,280 | 6,730 | 746,600 | 6,730 |
| 2024-05-16 | 6,110 | 6,400 | 5,990 | 6,290 | 210,100 | 6,290 |
| 2024-05-15 | 6,240 | 6,240 | 5,970 | 6,040 | 139,500 | 6,040 |
| 2024-05-14 | 6,160 | 6,230 | 5,880 | 6,140 | 398,800 | 6,140 |
| 2024-05-13 | 6,120 | 6,120 | 5,950 | 6,120 | 343,600 | 6,120 |
| 2024-05-10 | 5,180 | 5,230 | 5,050 | 5,120 | 201,300 | 5,120 |
| 2024-05-09 | 5,290 | 5,350 | 5,200 | 5,210 | 135,000 | 5,210 |
| 2024-05-08 | 5,310 | 5,360 | 5,200 | 5,330 | 152,600 | 5,330 |
| 2024-05-07 | 5,260 | 5,460 | 5,240 | 5,410 | 150,100 | 5,410 |
| 2024-05-02 | 5,170 | 5,210 | 5,130 | 5,160 | 49,500 | 5,160 |
| 2024-05-01 | 5,120 | 5,240 | 5,110 | 5,190 | 79,200 | 5,190 |
| 2024-04-30 | 5,150 | 5,250 | 5,110 | 5,180 | 99,600 | 5,180 |
| 2024-04-26 | 4,930 | 5,060 | 4,930 | 5,060 | 92,000 | 5,060 |
| 2024-04-25 | 4,940 | 5,060 | 4,930 | 4,960 | 84,600 | 4,960 |
| 2024-04-24 | 4,950 | 5,020 | 4,930 | 4,965 | 115,800 | 4,965 |
| 2024-04-23 | 4,845 | 4,870 | 4,755 | 4,810 | 89,900 | 4,810 |
| 2024-04-22 | 4,770 | 4,875 | 4,735 | 4,845 | 90,000 | 4,845 |
| 2024-04-19 | 4,970 | 5,080 | 4,755 | 4,840 | 135,200 | 4,840 |
| 2024-04-18 | 4,940 | 5,080 | 4,860 | 5,040 | 61,100 | 5,040 |
| 2024-04-17 | 5,010 | 5,040 | 4,920 | 4,970 | 78,900 | 4,970 |
| 2024-04-16 | 5,110 | 5,130 | 4,920 | 4,935 | 141,500 | 4,935 |
| 2024-04-15 | 5,090 | 5,150 | 5,020 | 5,150 | 61,900 | 5,150 |
| 2024-04-12 | 5,150 | 5,260 | 5,130 | 5,210 | 85,300 | 5,210 |
| 2024-04-11 | 5,010 | 5,130 | 5,000 | 5,130 | 48,700 | 5,130 |
| 2024-04-10 | 5,050 | 5,140 | 5,030 | 5,110 | 72,900 | 5,110 |
| 2024-04-09 | 5,120 | 5,160 | 5,060 | 5,080 | 104,600 | 5,080 |
| 2024-04-08 | 5,160 | 5,220 | 5,100 | 5,200 | 62,900 | 5,200 |
| 2024-04-05 | 5,130 | 5,160 | 5,060 | 5,130 | 89,800 | 5,130 |
| 2024-04-04 | 5,160 | 5,290 | 5,160 | 5,210 | 83,500 | 5,210 |
| 2024-04-03 | 5,140 | 5,210 | 5,090 | 5,110 | 90,800 | 5,110 |
| 2024-04-02 | 5,240 | 5,320 | 5,200 | 5,240 | 71,000 | 5,240 |
| 2024-04-01 | 5,400 | 5,440 | 5,220 | 5,240 | 98,500 | 5,240 |
| 2024-03-29 | 5,290 | 5,480 | 5,290 | 5,420 | 99,900 | 5,420 |
| 2024-03-28 | 5,180 | 5,390 | 5,180 | 5,340 | 153,300 | 5,340 |
| 2024-03-27 | 5,190 | 5,270 | 5,120 | 5,180 | 89,400 | 5,180 |
| 2024-03-26 | 5,170 | 5,220 | 5,130 | 5,160 | 76,600 | 5,160 |
| 2024-03-25 | 5,330 | 5,330 | 5,200 | 5,200 | 71,700 | 5,200 |
| 2024-03-22 | 5,300 | 5,370 | 5,270 | 5,330 | 80,100 | 5,330 |
| 2024-03-21 | 5,250 | 5,350 | 5,240 | 5,310 | 87,600 | 5,310 |
| 2024-03-19 | 5,280 | 5,300 | 5,140 | 5,260 | 87,900 | 5,260 |
| 2024-03-18 | 5,210 | 5,380 | 5,180 | 5,380 | 174,400 | 5,380 |
| 2024-03-15 | 4,970 | 5,060 | 4,945 | 5,010 | 101,900 | 5,010 |
| 2024-03-14 | 5,020 | 5,080 | 4,885 | 5,020 | 119,100 | 5,020 |
| 2024-03-13 | 5,010 | 5,050 | 4,890 | 4,980 | 117,000 | 4,980 |
| 2024-03-12 | 4,850 | 4,915 | 4,815 | 4,900 | 77,500 | 4,900 |
| 2024-03-11 | 4,800 | 4,885 | 4,795 | 4,885 | 90,700 | 4,885 |
| 2024-03-08 | 4,940 | 5,070 | 4,940 | 5,030 | 134,600 | 5,030 |
| 2024-03-07 | 5,200 | 5,320 | 5,020 | 5,040 | 168,800 | 5,040 |
| 2024-03-06 | 5,000 | 5,160 | 4,990 | 5,120 | 122,800 | 5,120 |
| 2024-03-05 | 5,090 | 5,130 | 4,985 | 5,040 | 74,200 | 5,040 |
| 2024-03-04 | 5,050 | 5,190 | 5,030 | 5,080 | 171,600 | 5,080 |
| 2024-03-01 | 4,900 | 5,020 | 4,900 | 5,010 | 125,600 | 5,010 |
| 2024-02-29 | 4,925 | 4,935 | 4,830 | 4,900 | 158,200 | 4,900 |
| 2024-02-28 | 4,755 | 5,030 | 4,755 | 4,975 | 204,300 | 4,975 |
| 2024-02-27 | 4,835 | 4,905 | 4,760 | 4,795 | 132,900 | 4,795 |
| 2024-02-26 | 4,860 | 4,970 | 4,790 | 4,850 | 188,000 | 4,850 |
| 2024-02-22 | 4,650 | 4,835 | 4,635 | 4,770 | 180,700 | 4,770 |
| 2024-02-21 | 4,570 | 4,590 | 4,520 | 4,590 | 112,900 | 4,590 |
| 2024-02-20 | 4,480 | 4,660 | 4,475 | 4,560 | 256,300 | 4,560 |
| 2024-02-19 | 4,650 | 4,650 | 4,385 | 4,410 | 239,100 | 4,410 |
| 2024-02-16 | 4,705 | 4,815 | 4,630 | 4,690 | 179,800 | 4,690 |
| 2024-02-15 | 4,700 | 4,795 | 4,670 | 4,675 | 128,800 | 4,675 |
| 2024-02-14 | 4,575 | 4,685 | 4,535 | 4,650 | 125,900 | 4,650 |
| 2024-02-13 | 4,720 | 4,750 | 4,580 | 4,605 | 126,700 | 4,605 |
| 2024-02-09 | 4,650 | 4,800 | 4,630 | 4,690 | 258,200 | 4,690 |
| 2024-02-08 | 4,605 | 4,655 | 4,410 | 4,600 | 365,300 | 4,600 |
| 2024-02-07 | 4,700 | 4,745 | 4,395 | 4,580 | 908,500 | 4,580 |
| 2024-02-06 | 4,220 | 4,375 | 4,190 | 4,285 | 446,200 | 4,285 |
| 2024-02-05 | 4,145 | 4,270 | 4,130 | 4,215 | 255,200 | 4,215 |
| 2024-02-02 | 4,025 | 4,170 | 4,005 | 4,110 | 200,000 | 4,110 |
| 2024-02-01 | 4,030 | 4,045 | 3,960 | 3,960 | 222,400 | 3,960 |
| 2024-01-31 | 4,140 | 4,150 | 4,030 | 4,065 | 159,300 | 4,065 |
| 2024-01-30 | 4,205 | 4,240 | 4,185 | 4,200 | 77,600 | 4,200 |
| 2024-01-29 | 4,150 | 4,240 | 4,135 | 4,210 | 127,700 | 4,210 |
| 2024-01-26 | 4,165 | 4,190 | 4,085 | 4,125 | 200,000 | 4,125 |
| 2024-01-25 | 4,220 | 4,335 | 4,205 | 4,295 | 187,400 | 4,295 |
| 2024-01-24 | 4,315 | 4,345 | 4,195 | 4,255 | 201,400 | 4,255 |
| 2024-01-23 | 4,515 | 4,525 | 4,360 | 4,365 | 133,300 | 4,365 |
| 2024-01-22 | 4,410 | 4,515 | 4,370 | 4,500 | 160,800 | 4,500 |
| 2024-01-19 | 4,215 | 4,355 | 4,215 | 4,340 | 143,500 | 4,340 |
| 2024-01-18 | 4,110 | 4,205 | 4,105 | 4,160 | 86,400 | 4,160 |
| 2024-01-17 | 4,270 | 4,300 | 4,120 | 4,145 | 104,800 | 4,145 |
| 2024-01-16 | 4,275 | 4,295 | 4,210 | 4,245 | 86,600 | 4,245 |
| 2024-01-15 | 4,140 | 4,315 | 4,140 | 4,295 | 117,200 | 4,295 |
| 2024-01-12 | 4,200 | 4,225 | 4,105 | 4,140 | 93,300 | 4,140 |
| 2024-01-11 | 4,220 | 4,220 | 4,140 | 4,175 | 108,300 | 4,175 |
| 2024-01-10 | 4,120 | 4,250 | 4,120 | 4,170 | 116,000 | 4,170 |
| 2024-01-09 | 4,065 | 4,170 | 4,065 | 4,125 | 117,400 | 4,125 |
| 2024-01-05 | 4,200 | 4,200 | 3,980 | 3,995 | 111,100 | 3,995 |
| 2024-01-04 | 4,070 | 4,195 | 4,050 | 4,175 | 99,300 | 4,175 |
分割・併合履歴 ： [2004-03-26]1株→2株
