6787 (株)メイコー の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 380 | 380 | 380 | 380 | 2,000 | 190 |
| 2001-12-27 | 385 | 385 | 360 | 380 | 11,000 | 190 |
| 2001-12-26 | 390 | 391 | 390 | 390 | 11,000 | 195 |
| 2001-12-25 | 390 | 400 | 390 | 390 | 8,000 | 195 |
| 2001-12-20 | 390 | 395 | 390 | 390 | 5,000 | 195 |
| 2001-12-19 | 395 | 395 | 385 | 390 | 16,000 | 195 |
| 2001-12-18 | 430 | 430 | 405 | 410 | 7,000 | 205 |
| 2001-12-17 | 450 | 450 | 450 | 450 | 2,000 | 225 |
| 2001-12-14 | 450 | 450 | 440 | 450 | 3,000 | 225 |
| 2001-12-13 | 460 | 460 | 440 | 450 | 5,000 | 225 |
| 2001-12-12 | 465 | 470 | 465 | 465 | 5,000 | 232.50 |
| 2001-12-11 | 465 | 470 | 465 | 465 | 6,000 | 232.50 |
| 2001-12-10 | 460 | 510 | 460 | 475 | 23,000 | 237.50 |
| 2001-12-07 | 440 | 445 | 440 | 445 | 2,000 | 222.50 |
| 2001-12-06 | 440 | 460 | 440 | 460 | 2,000 | 230 |
| 2001-12-05 | 475 | 475 | 470 | 470 | 5,000 | 235 |
| 2001-11-30 | 450 | 460 | 450 | 460 | 9,000 | 230 |
| 2001-11-29 | 460 | 470 | 460 | 460 | 6,000 | 230 |
| 2001-11-28 | 490 | 490 | 460 | 460 | 11,000 | 230 |
| 2001-11-27 | 495 | 505 | 495 | 495 | 11,000 | 247.50 |
| 2001-11-26 | 445 | 525 | 445 | 485 | 28,000 | 242.50 |
| 2001-11-22 | 440 | 445 | 440 | 445 | 5,000 | 222.50 |
| 2001-11-21 | 455 | 455 | 430 | 450 | 10,000 | 225 |
| 2001-11-20 | 451 | 470 | 450 | 455 | 5,000 | 227.50 |
| 2001-11-16 | 450 | 460 | 450 | 460 | 3,000 | 230 |
| 2001-11-13 | 455 | 475 | 455 | 475 | 3,000 | 237.50 |
| 2001-11-09 | 460 | 470 | 460 | 470 | 12,000 | 235 |
| 2001-11-07 | 480 | 480 | 460 | 465 | 7,000 | 232.50 |
| 2001-11-06 | 470 | 480 | 470 | 480 | 3,000 | 240 |
| 2001-11-05 | 485 | 490 | 480 | 480 | 8,000 | 240 |
| 2001-11-02 | 500 | 500 | 490 | 490 | 8,000 | 245 |
| 2001-11-01 | 500 | 510 | 495 | 500 | 9,000 | 250 |
| 2001-10-31 | 480 | 490 | 460 | 490 | 21,000 | 245 |
| 2001-10-30 | 470 | 475 | 440 | 475 | 12,000 | 237.50 |
| 2001-10-29 | 450 | 460 | 440 | 460 | 32,000 | 230 |
| 2001-10-26 | 470 | 500 | 450 | 450 | 49,000 | 225 |
| 2001-10-25 | 440 | 460 | 435 | 460 | 19,000 | 230 |
| 2001-10-24 | 450 | 450 | 450 | 450 | 2,000 | 225 |
| 2001-10-23 | 420 | 460 | 420 | 450 | 4,000 | 225 |
| 2001-10-19 | 450 | 450 | 440 | 440 | 2,000 | 220 |
| 2001-10-17 | 415 | 420 | 415 | 420 | 12,000 | 210 |
| 2001-10-16 | 440 | 440 | 435 | 435 | 7,000 | 217.50 |
| 2001-10-15 | 430 | 440 | 430 | 440 | 3,000 | 220 |
| 2001-10-12 | 470 | 470 | 450 | 450 | 8,000 | 225 |
| 2001-10-11 | 460 | 470 | 460 | 460 | 17,000 | 230 |
| 2001-10-10 | 460 | 460 | 450 | 450 | 3,000 | 225 |
| 2001-10-09 | 460 | 460 | 460 | 460 | 4,000 | 230 |
| 2001-10-05 | 460 | 470 | 450 | 460 | 24,000 | 230 |
| 2001-10-04 | 430 | 490 | 430 | 450 | 19,000 | 225 |
| 2001-10-03 | 430 | 430 | 425 | 425 | 5,000 | 212.50 |
| 2001-10-02 | 420 | 425 | 420 | 425 | 2,000 | 212.50 |
| 2001-10-01 | 410 | 410 | 410 | 410 | 3,000 | 205 |
| 2001-09-26 | 425 | 430 | 395 | 425 | 8,000 | 212.50 |
| 2001-09-25 | 460 | 460 | 420 | 425 | 5,000 | 212.50 |
| 2001-09-21 | 470 | 500 | 461 | 470 | 16,000 | 235 |
| 2001-09-20 | 420 | 565 | 420 | 500 | 19,000 | 250 |
| 2001-09-19 | 400 | 400 | 395 | 395 | 3,000 | 197.50 |
| 2001-09-18 | 400 | 405 | 380 | 385 | 43,000 | 192.50 |
| 2001-09-17 | 400 | 400 | 390 | 390 | 6,000 | 195 |
| 2001-09-14 | 405 | 410 | 395 | 410 | 14,000 | 205 |
| 2001-09-13 | 400 | 400 | 400 | 400 | 2,000 | 200 |
| 2001-09-12 | 405 | 405 | 405 | 405 | 1,000 | 202.50 |
| 2001-09-11 | 400 | 420 | 400 | 420 | 6,000 | 210 |
| 2001-09-10 | 435 | 440 | 395 | 395 | 12,000 | 197.50 |
| 2001-09-07 | 450 | 450 | 440 | 450 | 12,000 | 225 |
| 2001-09-06 | 460 | 460 | 440 | 460 | 9,000 | 230 |
| 2001-09-05 | 470 | 480 | 450 | 450 | 10,000 | 225 |
| 2001-09-04 | 520 | 520 | 465 | 480 | 16,000 | 240 |
| 2001-09-03 | 540 | 550 | 520 | 540 | 13,000 | 270 |
| 2001-08-31 | 560 | 560 | 530 | 550 | 5,000 | 275 |
| 2001-08-30 | 570 | 570 | 570 | 570 | 1,000 | 285 |
| 2001-08-27 | 570 | 580 | 560 | 570 | 6,000 | 285 |
| 2001-08-24 | 590 | 591 | 560 | 560 | 10,000 | 280 |
| 2001-08-23 | 600 | 600 | 595 | 600 | 7,000 | 300 |
| 2001-08-22 | 600 | 620 | 600 | 620 | 2,000 | 310 |
| 2001-08-20 | 620 | 620 | 600 | 600 | 8,000 | 300 |
| 2001-08-17 | 640 | 640 | 640 | 640 | 1,000 | 320 |
| 2001-08-15 | 600 | 610 | 600 | 610 | 5,000 | 305 |
| 2001-08-14 | 600 | 600 | 600 | 600 | 3,000 | 300 |
| 2001-08-13 | 590 | 600 | 590 | 600 | 3,000 | 300 |
| 2001-08-10 | 590 | 600 | 590 | 590 | 5,000 | 295 |
| 2001-08-09 | 610 | 610 | 590 | 600 | 8,000 | 300 |
| 2001-08-08 | 630 | 630 | 620 | 620 | 3,000 | 310 |
| 2001-08-07 | 630 | 630 | 610 | 630 | 15,000 | 315 |
| 2001-08-06 | 630 | 630 | 620 | 630 | 5,000 | 315 |
| 2001-08-03 | 630 | 660 | 630 | 630 | 58,000 | 315 |
| 2001-08-02 | 600 | 630 | 600 | 630 | 75,000 | 315 |
| 2001-08-01 | 600 | 620 | 590 | 595 | 21,000 | 297.50 |
| 2001-07-31 | 630 | 630 | 625 | 630 | 7,000 | 315 |
| 2001-07-30 | 660 | 660 | 650 | 650 | 6,000 | 325 |
| 2001-07-27 | 690 | 700 | 670 | 690 | 12,000 | 345 |
| 2001-07-26 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 2001-07-25 | 695 | 695 | 695 | 695 | 3,000 | 347.50 |
| 2001-07-24 | 695 | 695 | 680 | 680 | 12,000 | 340 |
| 2001-07-23 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 2001-07-19 | 700 | 700 | 700 | 700 | 4,000 | 350 |
| 2001-07-18 | 710 | 710 | 700 | 700 | 5,000 | 350 |
| 2001-07-17 | 700 | 710 | 700 | 705 | 8,000 | 352.50 |
| 2001-07-16 | 765 | 765 | 700 | 700 | 20,000 | 350 |
| 2001-07-13 | 770 | 790 | 770 | 770 | 8,000 | 385 |
| 2001-07-12 | 750 | 750 | 750 | 750 | 2,000 | 375 |
| 2001-07-11 | 750 | 760 | 750 | 750 | 13,000 | 375 |
| 2001-07-10 | 780 | 790 | 750 | 750 | 23,000 | 375 |
| 2001-07-09 | 820 | 820 | 770 | 775 | 30,000 | 387.50 |
| 2001-07-06 | 825 | 825 | 825 | 825 | 2,000 | 412.50 |
| 2001-07-05 | 870 | 870 | 810 | 820 | 23,000 | 410 |
| 2001-07-04 | 895 | 900 | 880 | 890 | 10,000 | 445 |
| 2001-07-03 | 900 | 910 | 890 | 900 | 16,000 | 450 |
| 2001-06-29 | 890 | 910 | 890 | 910 | 11,000 | 455 |
| 2001-06-28 | 920 | 920 | 900 | 915 | 5,000 | 457.50 |
| 2001-06-27 | 940 | 940 | 940 | 940 | 4,000 | 470 |
| 2001-06-26 | 950 | 950 | 950 | 950 | 2,000 | 475 |
| 2001-06-25 | 980 | 980 | 960 | 970 | 5,000 | 485 |
| 2001-06-22 | 970 | 980 | 960 | 970 | 12,000 | 485 |
| 2001-06-21 | 950 | 970 | 950 | 970 | 8,000 | 485 |
| 2001-06-19 | 915 | 940 | 915 | 940 | 8,000 | 470 |
| 2001-06-18 | 915 | 920 | 910 | 915 | 8,000 | 457.50 |
| 2001-06-15 | 950 | 950 | 895 | 910 | 27,000 | 455 |
| 2001-06-14 | 990 | 990 | 950 | 960 | 14,000 | 480 |
| 2001-06-13 | 990 | 990 | 990 | 990 | 12,000 | 495 |
| 2001-06-12 | 1,000 | 1,000 | 990 | 990 | 7,000 | 495 |
| 2001-06-11 | 1,030 | 1,050 | 1,020 | 1,020 | 14,000 | 510 |
| 2001-06-08 | 1,030 | 1,050 | 1,020 | 1,040 | 26,000 | 520 |
| 2001-06-07 | 1,000 | 1,020 | 1,000 | 1,020 | 12,000 | 510 |
| 2001-06-06 | 1,040 | 1,040 | 1,000 | 1,020 | 7,000 | 510 |
| 2001-06-05 | 1,080 | 1,080 | 1,020 | 1,020 | 11,000 | 510 |
| 2001-06-04 | 1,090 | 1,090 | 1,080 | 1,080 | 6,000 | 540 |
| 2001-06-01 | 1,120 | 1,120 | 1,080 | 1,090 | 10,000 | 545 |
| 2001-05-31 | 1,090 | 1,110 | 1,090 | 1,110 | 5,000 | 555 |
| 2001-05-30 | 1,110 | 1,110 | 1,080 | 1,080 | 4,000 | 540 |
| 2001-05-29 | 1,110 | 1,110 | 1,080 | 1,100 | 11,000 | 550 |
| 2001-05-28 | 1,130 | 1,130 | 1,110 | 1,120 | 9,000 | 560 |
| 2001-05-25 | 1,110 | 1,140 | 1,090 | 1,130 | 11,000 | 565 |
| 2001-05-24 | 1,080 | 1,100 | 1,050 | 1,100 | 24,000 | 550 |
| 2001-05-23 | 1,150 | 1,170 | 1,090 | 1,090 | 35,000 | 545 |
| 2001-05-22 | 1,120 | 1,140 | 1,120 | 1,130 | 15,000 | 565 |
| 2001-05-21 | 1,140 | 1,140 | 1,110 | 1,110 | 10,000 | 555 |
| 2001-05-18 | 1,150 | 1,150 | 1,130 | 1,140 | 17,000 | 570 |
| 2001-05-17 | 1,170 | 1,180 | 1,150 | 1,150 | 23,000 | 575 |
| 2001-05-16 | 1,230 | 1,230 | 1,160 | 1,160 | 21,000 | 580 |
| 2001-05-15 | 1,250 | 1,260 | 1,210 | 1,230 | 13,000 | 615 |
| 2001-05-14 | 1,270 | 1,270 | 1,260 | 1,260 | 6,000 | 630 |
| 2001-05-11 | 1,300 | 1,310 | 1,270 | 1,270 | 4,000 | 635 |
| 2001-05-10 | 1,300 | 1,320 | 1,260 | 1,310 | 23,000 | 655 |
| 2001-05-09 | 1,360 | 1,400 | 1,320 | 1,330 | 48,000 | 665 |
| 2001-05-08 | 1,250 | 1,380 | 1,240 | 1,330 | 124,000 | 665 |
| 2001-05-07 | 1,250 | 1,280 | 1,240 | 1,240 | 50,000 | 620 |
| 2001-05-02 | 1,120 | 1,200 | 1,110 | 1,200 | 69,000 | 600 |
| 2001-05-01 | 1,120 | 1,130 | 1,090 | 1,110 | 18,000 | 555 |
| 2001-04-27 | 1,140 | 1,140 | 1,100 | 1,120 | 19,000 | 560 |
| 2001-04-26 | 1,150 | 1,150 | 1,130 | 1,130 | 14,000 | 565 |
| 2001-04-25 | 1,140 | 1,140 | 1,130 | 1,130 | 12,000 | 565 |
| 2001-04-24 | 1,200 | 1,200 | 1,150 | 1,180 | 10,000 | 590 |
| 2001-04-23 | 1,210 | 1,230 | 1,210 | 1,220 | 10,000 | 610 |
| 2001-04-20 | 1,140 | 1,240 | 1,140 | 1,210 | 35,000 | 605 |
| 2001-04-19 | 1,120 | 1,150 | 1,120 | 1,130 | 32,000 | 565 |
| 2001-04-18 | 1,110 | 1,120 | 1,080 | 1,100 | 18,000 | 550 |
| 2001-04-17 | 1,140 | 1,140 | 1,100 | 1,110 | 20,000 | 555 |
| 2001-04-16 | 1,140 | 1,140 | 1,130 | 1,140 | 18,000 | 570 |
| 2001-04-13 | 1,160 | 1,180 | 1,130 | 1,140 | 35,000 | 570 |
| 2001-04-12 | 1,170 | 1,180 | 1,140 | 1,170 | 17,000 | 585 |
| 2001-04-11 | 1,150 | 1,160 | 1,150 | 1,150 | 13,000 | 575 |
| 2001-04-10 | 1,130 | 1,150 | 1,130 | 1,130 | 5,000 | 565 |
| 2001-04-09 | 1,210 | 1,210 | 1,150 | 1,150 | 8,000 | 575 |
| 2001-04-06 | 1,250 | 1,310 | 1,190 | 1,190 | 35,000 | 595 |
| 2001-04-05 | 1,190 | 1,230 | 1,190 | 1,220 | 41,000 | 610 |
| 2001-04-04 | 1,190 | 1,190 | 1,180 | 1,180 | 22,000 | 590 |
| 2001-04-03 | 1,200 | 1,220 | 1,180 | 1,190 | 21,000 | 595 |
| 2001-04-02 | 1,200 | 1,220 | 1,200 | 1,210 | 14,000 | 605 |
| 2001-03-30 | 1,240 | 1,250 | 1,240 | 1,250 | 5,000 | 625 |
| 2001-03-29 | 1,330 | 1,400 | 1,300 | 1,300 | 36,000 | 650 |
| 2001-03-28 | 1,400 | 1,420 | 1,300 | 1,330 | 29,000 | 665 |
| 2001-03-27 | 1,380 | 1,400 | 1,360 | 1,400 | 21,000 | 700 |
| 2001-03-26 | 1,350 | 1,400 | 1,300 | 1,400 | 77,000 | 700 |
| 2001-03-23 | 1,200 | 1,300 | 1,200 | 1,300 | 39,000 | 650 |
| 2001-03-22 | 1,220 | 1,250 | 1,130 | 1,150 | 35,000 | 575 |
| 2001-03-21 | 1,230 | 1,250 | 1,190 | 1,250 | 21,000 | 625 |
| 2001-03-19 | 1,280 | 1,320 | 1,250 | 1,250 | 29,000 | 625 |
| 2001-03-16 | 1,170 | 1,310 | 1,170 | 1,310 | 31,000 | 655 |
| 2001-03-15 | 1,160 | 1,160 | 1,080 | 1,150 | 25,000 | 575 |
| 2001-03-14 | 1,170 | 1,200 | 1,170 | 1,180 | 13,000 | 590 |
| 2001-03-13 | 1,180 | 1,200 | 1,090 | 1,150 | 38,000 | 575 |
| 2001-03-12 | 1,240 | 1,240 | 1,190 | 1,200 | 28,000 | 600 |
| 2001-03-09 | 1,310 | 1,340 | 1,230 | 1,280 | 39,000 | 640 |
| 2001-03-08 | 1,450 | 1,450 | 1,320 | 1,320 | 20,000 | 660 |
| 2001-03-07 | 1,480 | 1,520 | 1,410 | 1,450 | 71,000 | 725 |
| 2001-03-06 | 1,320 | 1,420 | 1,310 | 1,410 | 70,000 | 705 |
| 2001-03-05 | 1,250 | 1,310 | 1,250 | 1,310 | 39,000 | 655 |
| 2001-03-02 | 1,270 | 1,300 | 1,200 | 1,250 | 59,000 | 625 |
| 2001-03-01 | 1,350 | 1,370 | 1,270 | 1,300 | 51,000 | 650 |
| 2001-02-28 | 1,510 | 1,510 | 1,390 | 1,410 | 54,000 | 705 |
| 2001-02-27 | 1,600 | 1,620 | 1,530 | 1,530 | 45,000 | 765 |
| 2001-02-26 | 1,640 | 1,690 | 1,600 | 1,600 | 48,000 | 800 |
| 2001-02-23 | 1,660 | 1,680 | 1,610 | 1,650 | 29,000 | 825 |
| 2001-02-22 | 1,540 | 1,680 | 1,500 | 1,630 | 111,000 | 815 |
| 2001-02-21 | 1,620 | 1,640 | 1,550 | 1,580 | 79,000 | 790 |
| 2001-02-20 | 1,650 | 1,680 | 1,620 | 1,640 | 71,000 | 820 |
| 2001-02-19 | 1,700 | 1,730 | 1,640 | 1,690 | 83,000 | 845 |
| 2001-02-16 | 1,820 | 1,830 | 1,700 | 1,750 | 144,000 | 875 |
| 2001-02-15 | 1,700 | 1,860 | 1,680 | 1,800 | 306,000 | 900 |
| 2001-02-14 | 1,780 | 1,820 | 1,700 | 1,710 | 106,000 | 855 |
| 2001-02-13 | 1,760 | 1,880 | 1,700 | 1,790 | 296,000 | 895 |
| 2001-02-09 | 1,750 | 1,810 | 1,700 | 1,790 | 209,000 | 895 |
| 2001-02-08 | 1,790 | 1,790 | 1,560 | 1,790 | 209,000 | 895 |
| 2001-02-07 | 1,800 | 1,900 | 1,750 | 1,770 | 340,000 | 885 |
| 2001-02-06 | 1,640 | 1,830 | 1,570 | 1,780 | 421,000 | 890 |
| 2001-02-05 | 1,710 | 1,710 | 1,630 | 1,650 | 124,000 | 825 |
| 2001-02-02 | 1,720 | 1,820 | 1,680 | 1,700 | 634,000 | 850 |
| 2001-02-01 | 1,560 | 1,760 | 1,490 | 1,720 | 734,000 | 860 |
| 2001-01-31 | 1,410 | 1,620 | 1,410 | 1,560 | 734,000 | 780 |
| 2001-01-30 | 1,420 | 1,470 | 1,390 | 1,420 | 169,000 | 710 |
| 2001-01-29 | 1,430 | 1,520 | 1,380 | 1,430 | 337,000 | 715 |
| 2001-01-26 | 1,490 | 1,520 | 1,350 | 1,410 | 303,000 | 705 |
| 2001-01-25 | 1,260 | 1,510 | 1,250 | 1,500 | 1,144,000 | 750 |
| 2001-01-24 | 1,180 | 1,250 | 1,150 | 1,240 | 241,000 | 620 |
| 2001-01-23 | 1,130 | 1,210 | 1,120 | 1,150 | 109,000 | 575 |
| 2001-01-22 | 1,120 | 1,210 | 1,070 | 1,150 | 187,000 | 575 |
| 2001-01-19 | 1,070 | 1,120 | 1,000 | 1,100 | 138,000 | 550 |
| 2001-01-18 | 1,070 | 1,180 | 1,030 | 1,040 | 162,000 | 520 |
| 2001-01-17 | 855 | 1,070 | 850 | 1,040 | 119,000 | 520 |
| 2001-01-16 | 910 | 910 | 840 | 840 | 69,000 | 420 |
| 2001-01-15 | 855 | 910 | 850 | 910 | 20,000 | 455 |
| 2001-01-12 | 850 | 880 | 850 | 850 | 26,000 | 425 |
| 2001-01-11 | 850 | 860 | 820 | 840 | 19,000 | 420 |
| 2001-01-10 | 899 | 900 | 860 | 875 | 47,000 | 437.50 |
| 2001-01-09 | 900 | 900 | 850 | 885 | 32,000 | 442.50 |
| 2001-01-05 | 940 | 940 | 910 | 920 | 21,000 | 460 |
| 2001-01-04 | 960 | 990 | 960 | 960 | 30,000 | 480 |
分割・併合履歴 ： [2004-03-26]1株→2株
