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
2001-12-283803803803802,000190
2001-12-2738538536038011,000190
2001-12-2639039139039011,000195
2001-12-253904003903908,000195
2001-12-203903953903905,000195
2001-12-1939539538539016,000195
2001-12-184304304054107,000205
2001-12-174504504504502,000225
2001-12-144504504404503,000225
2001-12-134604604404505,000225
2001-12-124654704654655,000232.50
2001-12-114654704654656,000232.50
2001-12-1046051046047523,000237.50
2001-12-074404454404452,000222.50
2001-12-064404604404602,000230
2001-12-054754754704705,000235
2001-11-304504604504609,000230
2001-11-294604704604606,000230
2001-11-2849049046046011,000230
2001-11-2749550549549511,000247.50
2001-11-2644552544548528,000242.50
2001-11-224404454404455,000222.50
2001-11-2145545543045010,000225
2001-11-204514704504555,000227.50
2001-11-164504604504603,000230
2001-11-134554754554753,000237.50
2001-11-0946047046047012,000235
2001-11-074804804604657,000232.50
2001-11-064704804704803,000240
2001-11-054854904804808,000240
2001-11-025005004904908,000245
2001-11-015005104955009,000250
2001-10-3148049046049021,000245
2001-10-3047047544047512,000237.50
2001-10-2945046044046032,000230
2001-10-2647050045045049,000225
2001-10-2544046043546019,000230
2001-10-244504504504502,000225
2001-10-234204604204504,000225
2001-10-194504504404402,000220
2001-10-1741542041542012,000210
2001-10-164404404354357,000217.50
2001-10-154304404304403,000220
2001-10-124704704504508,000225
2001-10-1146047046046017,000230
2001-10-104604604504503,000225
2001-10-094604604604604,000230
2001-10-0546047045046024,000230
2001-10-0443049043045019,000225
2001-10-034304304254255,000212.50
2001-10-024204254204252,000212.50
2001-10-014104104104103,000205
2001-09-264254303954258,000212.50
2001-09-254604604204255,000212.50
2001-09-2147050046147016,000235
2001-09-2042056542050019,000250
2001-09-194004003953953,000197.50
2001-09-1840040538038543,000192.50
2001-09-174004003903906,000195
2001-09-1440541039541014,000205
2001-09-134004004004002,000200
2001-09-124054054054051,000202.50
2001-09-114004204004206,000210
2001-09-1043544039539512,000197.50
2001-09-0745045044045012,000225
2001-09-064604604404609,000230
2001-09-0547048045045010,000225
2001-09-0452052046548016,000240
2001-09-0354055052054013,000270
2001-08-315605605305505,000275
2001-08-305705705705701,000285
2001-08-275705805605706,000285
2001-08-2459059156056010,000280
2001-08-236006005956007,000300
2001-08-226006206006202,000310
2001-08-206206206006008,000300
2001-08-176406406406401,000320
2001-08-156006106006105,000305
2001-08-146006006006003,000300
2001-08-135906005906003,000300
2001-08-105906005905905,000295
2001-08-096106105906008,000300
2001-08-086306306206203,000310
2001-08-0763063061063015,000315
2001-08-066306306206305,000315
2001-08-0363066063063058,000315
2001-08-0260063060063075,000315
2001-08-0160062059059521,000297.50
2001-07-316306306256307,000315
2001-07-306606606506506,000325
2001-07-2769070067069012,000345
2001-07-267007007007001,000350
2001-07-256956956956953,000347.50
2001-07-2469569568068012,000340
2001-07-237007007007001,000350
2001-07-197007007007004,000350
2001-07-187107107007005,000350
2001-07-177007107007058,000352.50
2001-07-1676576570070020,000350
2001-07-137707907707708,000385
2001-07-127507507507502,000375
2001-07-1175076075075013,000375
2001-07-1078079075075023,000375
2001-07-0982082077077530,000387.50
2001-07-068258258258252,000412.50
2001-07-0587087081082023,000410
2001-07-0489590088089010,000445
2001-07-0390091089090016,000450
2001-06-2989091089091011,000455
2001-06-289209209009155,000457.50
2001-06-279409409409404,000470
2001-06-269509509509502,000475
2001-06-259809809609705,000485
2001-06-2297098096097012,000485
2001-06-219509709509708,000485
2001-06-199159409159408,000470
2001-06-189159209109158,000457.50
2001-06-1595095089591027,000455
2001-06-1499099095096014,000480
2001-06-1399099099099012,000495
2001-06-121,0001,0009909907,000495
2001-06-111,0301,0501,0201,02014,000510
2001-06-081,0301,0501,0201,04026,000520
2001-06-071,0001,0201,0001,02012,000510
2001-06-061,0401,0401,0001,0207,000510
2001-06-051,0801,0801,0201,02011,000510
2001-06-041,0901,0901,0801,0806,000540
2001-06-011,1201,1201,0801,09010,000545
2001-05-311,0901,1101,0901,1105,000555
2001-05-301,1101,1101,0801,0804,000540
2001-05-291,1101,1101,0801,10011,000550
2001-05-281,1301,1301,1101,1209,000560
2001-05-251,1101,1401,0901,13011,000565
2001-05-241,0801,1001,0501,10024,000550
2001-05-231,1501,1701,0901,09035,000545
2001-05-221,1201,1401,1201,13015,000565
2001-05-211,1401,1401,1101,11010,000555
2001-05-181,1501,1501,1301,14017,000570
2001-05-171,1701,1801,1501,15023,000575
2001-05-161,2301,2301,1601,16021,000580
2001-05-151,2501,2601,2101,23013,000615
2001-05-141,2701,2701,2601,2606,000630
2001-05-111,3001,3101,2701,2704,000635
2001-05-101,3001,3201,2601,31023,000655
2001-05-091,3601,4001,3201,33048,000665
2001-05-081,2501,3801,2401,330124,000665
2001-05-071,2501,2801,2401,24050,000620
2001-05-021,1201,2001,1101,20069,000600
2001-05-011,1201,1301,0901,11018,000555
2001-04-271,1401,1401,1001,12019,000560
2001-04-261,1501,1501,1301,13014,000565
2001-04-251,1401,1401,1301,13012,000565
2001-04-241,2001,2001,1501,18010,000590
2001-04-231,2101,2301,2101,22010,000610
2001-04-201,1401,2401,1401,21035,000605
2001-04-191,1201,1501,1201,13032,000565
2001-04-181,1101,1201,0801,10018,000550
2001-04-171,1401,1401,1001,11020,000555
2001-04-161,1401,1401,1301,14018,000570
2001-04-131,1601,1801,1301,14035,000570
2001-04-121,1701,1801,1401,17017,000585
2001-04-111,1501,1601,1501,15013,000575
2001-04-101,1301,1501,1301,1305,000565
2001-04-091,2101,2101,1501,1508,000575
2001-04-061,2501,3101,1901,19035,000595
2001-04-051,1901,2301,1901,22041,000610
2001-04-041,1901,1901,1801,18022,000590
2001-04-031,2001,2201,1801,19021,000595
2001-04-021,2001,2201,2001,21014,000605
2001-03-301,2401,2501,2401,2505,000625
2001-03-291,3301,4001,3001,30036,000650
2001-03-281,4001,4201,3001,33029,000665
2001-03-271,3801,4001,3601,40021,000700
2001-03-261,3501,4001,3001,40077,000700
2001-03-231,2001,3001,2001,30039,000650
2001-03-221,2201,2501,1301,15035,000575
2001-03-211,2301,2501,1901,25021,000625
2001-03-191,2801,3201,2501,25029,000625
2001-03-161,1701,3101,1701,31031,000655
2001-03-151,1601,1601,0801,15025,000575
2001-03-141,1701,2001,1701,18013,000590
2001-03-131,1801,2001,0901,15038,000575
2001-03-121,2401,2401,1901,20028,000600
2001-03-091,3101,3401,2301,28039,000640
2001-03-081,4501,4501,3201,32020,000660
2001-03-071,4801,5201,4101,45071,000725
2001-03-061,3201,4201,3101,41070,000705
2001-03-051,2501,3101,2501,31039,000655
2001-03-021,2701,3001,2001,25059,000625
2001-03-011,3501,3701,2701,30051,000650
2001-02-281,5101,5101,3901,41054,000705
2001-02-271,6001,6201,5301,53045,000765
2001-02-261,6401,6901,6001,60048,000800
2001-02-231,6601,6801,6101,65029,000825
2001-02-221,5401,6801,5001,630111,000815
2001-02-211,6201,6401,5501,58079,000790
2001-02-201,6501,6801,6201,64071,000820
2001-02-191,7001,7301,6401,69083,000845
2001-02-161,8201,8301,7001,750144,000875
2001-02-151,7001,8601,6801,800306,000900
2001-02-141,7801,8201,7001,710106,000855
2001-02-131,7601,8801,7001,790296,000895
2001-02-091,7501,8101,7001,790209,000895
2001-02-081,7901,7901,5601,790209,000895
2001-02-071,8001,9001,7501,770340,000885
2001-02-061,6401,8301,5701,780421,000890
2001-02-051,7101,7101,6301,650124,000825
2001-02-021,7201,8201,6801,700634,000850
2001-02-011,5601,7601,4901,720734,000860
2001-01-311,4101,6201,4101,560734,000780
2001-01-301,4201,4701,3901,420169,000710
2001-01-291,4301,5201,3801,430337,000715
2001-01-261,4901,5201,3501,410303,000705
2001-01-251,2601,5101,2501,5001,144,000750
2001-01-241,1801,2501,1501,240241,000620
2001-01-231,1301,2101,1201,150109,000575
2001-01-221,1201,2101,0701,150187,000575
2001-01-191,0701,1201,0001,100138,000550
2001-01-181,0701,1801,0301,040162,000520
2001-01-178551,0708501,040119,000520
2001-01-1691091084084069,000420
2001-01-1585591085091020,000455
2001-01-1285088085085026,000425
2001-01-1185086082084019,000420
2001-01-1089990086087547,000437.50
2001-01-0990090085088532,000442.50
2001-01-0594094091092021,000460
2001-01-0496099096096030,000480

分割・併合履歴 : [2004-03-26]1株→2株