6787 (株)メイコー の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 520 | 520 | 510 | 510 | 13,000 | 255 |
| 2002-12-26 | 460 | 495 | 460 | 495 | 15,000 | 247.50 |
| 2002-12-25 | 450 | 460 | 435 | 450 | 5,000 | 225 |
| 2002-12-24 | 440 | 440 | 435 | 435 | 4,000 | 217.50 |
| 2002-12-20 | 430 | 440 | 425 | 440 | 8,000 | 220 |
| 2002-12-19 | 415 | 435 | 415 | 430 | 10,000 | 215 |
| 2002-12-18 | 460 | 460 | 410 | 425 | 17,000 | 212.50 |
| 2002-12-17 | 455 | 458 | 450 | 458 | 12,000 | 229 |
| 2002-12-16 | 455 | 455 | 450 | 450 | 3,000 | 225 |
| 2002-12-13 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 2002-12-11 | 480 | 480 | 470 | 480 | 7,000 | 240 |
| 2002-12-10 | 475 | 480 | 475 | 480 | 6,000 | 240 |
| 2002-12-09 | 500 | 505 | 475 | 490 | 16,000 | 245 |
| 2002-12-06 | 480 | 485 | 475 | 485 | 9,000 | 242.50 |
| 2002-12-05 | 480 | 495 | 480 | 495 | 9,000 | 247.50 |
| 2002-12-04 | 530 | 530 | 480 | 500 | 18,000 | 250 |
| 2002-12-03 | 480 | 535 | 480 | 535 | 11,000 | 267.50 |
| 2002-12-02 | 410 | 480 | 410 | 470 | 28,000 | 235 |
| 2002-11-29 | 390 | 400 | 385 | 400 | 6,000 | 200 |
| 2002-11-28 | 370 | 390 | 370 | 390 | 4,000 | 195 |
| 2002-11-27 | 370 | 370 | 370 | 370 | 1,000 | 185 |
| 2002-11-26 | 395 | 400 | 390 | 390 | 6,000 | 195 |
| 2002-11-25 | 395 | 405 | 395 | 400 | 21,000 | 200 |
| 2002-11-22 | 385 | 385 | 375 | 385 | 6,000 | 192.50 |
| 2002-11-21 | 350 | 365 | 340 | 365 | 11,000 | 182.50 |
| 2002-11-20 | 320 | 345 | 300 | 340 | 12,000 | 170 |
| 2002-11-19 | 370 | 370 | 340 | 345 | 15,000 | 172.50 |
| 2002-11-18 | 400 | 400 | 395 | 395 | 3,000 | 197.50 |
| 2002-11-15 | 430 | 430 | 410 | 410 | 10,000 | 205 |
| 2002-11-14 | 460 | 460 | 430 | 430 | 6,000 | 215 |
| 2002-11-12 | 480 | 480 | 455 | 455 | 3,000 | 227.50 |
| 2002-11-07 | 480 | 480 | 475 | 475 | 5,000 | 237.50 |
| 2002-11-06 | 480 | 480 | 478 | 480 | 2,000 | 240 |
| 2002-11-05 | 480 | 480 | 480 | 480 | 2,000 | 240 |
| 2002-11-01 | 520 | 520 | 490 | 490 | 11,000 | 245 |
| 2002-10-31 | 550 | 550 | 545 | 545 | 4,000 | 272.50 |
| 2002-10-30 | 550 | 555 | 540 | 550 | 19,000 | 275 |
| 2002-10-25 | 530 | 545 | 530 | 545 | 3,000 | 272.50 |
| 2002-10-24 | 540 | 545 | 540 | 540 | 2,000 | 270 |
| 2002-10-23 | 530 | 530 | 530 | 530 | 1,000 | 265 |
| 2002-10-22 | 525 | 525 | 525 | 525 | 1,000 | 262.50 |
| 2002-10-18 | 545 | 545 | 540 | 540 | 2,000 | 270 |
| 2002-10-17 | 485 | 530 | 485 | 530 | 9,000 | 265 |
| 2002-10-15 | 480 | 480 | 480 | 480 | 11,000 | 240 |
| 2002-10-11 | 475 | 475 | 470 | 470 | 7,000 | 235 |
| 2002-10-10 | 470 | 475 | 470 | 470 | 4,000 | 235 |
| 2002-10-08 | 485 | 485 | 460 | 460 | 14,000 | 230 |
| 2002-10-07 | 490 | 495 | 475 | 480 | 11,000 | 240 |
| 2002-10-04 | 490 | 490 | 485 | 490 | 7,000 | 245 |
| 2002-10-03 | 485 | 490 | 480 | 485 | 14,000 | 242.50 |
| 2002-10-02 | 485 | 485 | 485 | 485 | 3,000 | 242.50 |
| 2002-10-01 | 480 | 490 | 475 | 475 | 5,000 | 237.50 |
| 2002-09-30 | 495 | 495 | 485 | 485 | 9,000 | 242.50 |
| 2002-09-27 | 485 | 485 | 485 | 485 | 15,000 | 242.50 |
| 2002-09-26 | 485 | 485 | 485 | 485 | 2,000 | 242.50 |
| 2002-09-25 | 475 | 475 | 475 | 475 | 2,000 | 237.50 |
| 2002-09-24 | 495 | 495 | 465 | 495 | 18,000 | 247.50 |
| 2002-09-20 | 495 | 495 | 495 | 495 | 7,000 | 247.50 |
| 2002-09-19 | 495 | 500 | 490 | 500 | 6,000 | 250 |
| 2002-09-18 | 490 | 490 | 485 | 490 | 6,000 | 245 |
| 2002-09-17 | 490 | 495 | 480 | 495 | 6,000 | 247.50 |
| 2002-09-13 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 2002-09-12 | 480 | 480 | 460 | 460 | 10,000 | 230 |
| 2002-09-11 | 470 | 470 | 470 | 470 | 2,000 | 235 |
| 2002-09-10 | 475 | 480 | 470 | 470 | 7,000 | 235 |
| 2002-09-09 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 2002-09-06 | 480 | 480 | 480 | 480 | 2,000 | 240 |
| 2002-09-05 | 450 | 490 | 450 | 490 | 11,000 | 245 |
| 2002-09-04 | 505 | 505 | 465 | 465 | 10,000 | 232.50 |
| 2002-08-30 | 510 | 510 | 505 | 505 | 3,000 | 252.50 |
| 2002-08-29 | 520 | 520 | 520 | 520 | 7,000 | 260 |
| 2002-08-28 | 535 | 535 | 520 | 520 | 8,000 | 260 |
| 2002-08-27 | 560 | 560 | 540 | 550 | 5,000 | 275 |
| 2002-08-26 | 560 | 570 | 560 | 570 | 13,000 | 285 |
| 2002-08-23 | 530 | 560 | 530 | 550 | 8,000 | 275 |
| 2002-08-22 | 525 | 525 | 525 | 525 | 2,000 | 262.50 |
| 2002-08-21 | 521 | 521 | 521 | 521 | 2,000 | 260.50 |
| 2002-08-20 | 515 | 515 | 515 | 515 | 1,000 | 257.50 |
| 2002-08-19 | 520 | 520 | 520 | 520 | 2,000 | 260 |
| 2002-08-16 | 530 | 530 | 530 | 530 | 5,000 | 265 |
| 2002-08-15 | 530 | 530 | 530 | 530 | 3,000 | 265 |
| 2002-08-14 | 535 | 535 | 515 | 515 | 11,000 | 257.50 |
| 2002-08-13 | 570 | 570 | 550 | 550 | 2,000 | 275 |
| 2002-08-12 | 560 | 560 | 560 | 560 | 8,000 | 280 |
| 2002-08-09 | 550 | 550 | 545 | 550 | 16,000 | 275 |
| 2002-08-08 | 565 | 565 | 565 | 565 | 2,000 | 282.50 |
| 2002-08-05 | 575 | 575 | 570 | 570 | 10,000 | 285 |
| 2002-08-02 | 575 | 575 | 575 | 575 | 2,000 | 287.50 |
| 2002-08-01 | 581 | 581 | 580 | 580 | 4,000 | 290 |
| 2002-07-31 | 590 | 595 | 585 | 585 | 13,000 | 292.50 |
| 2002-07-30 | 580 | 580 | 570 | 580 | 14,000 | 290 |
| 2002-07-29 | 605 | 610 | 590 | 600 | 18,000 | 300 |
| 2002-07-26 | 590 | 600 | 585 | 600 | 17,000 | 300 |
| 2002-07-25 | 560 | 590 | 560 | 585 | 11,000 | 292.50 |
| 2002-07-24 | 545 | 550 | 545 | 550 | 3,000 | 275 |
| 2002-07-23 | 540 | 545 | 530 | 545 | 9,000 | 272.50 |
| 2002-07-22 | 540 | 540 | 535 | 540 | 13,000 | 270 |
| 2002-07-19 | 592 | 592 | 565 | 580 | 21,000 | 290 |
| 2002-07-18 | 580 | 595 | 580 | 590 | 45,000 | 295 |
| 2002-07-17 | 590 | 595 | 590 | 590 | 41,000 | 295 |
| 2002-07-16 | 600 | 600 | 595 | 595 | 58,000 | 297.50 |
| 2002-07-15 | 600 | 600 | 590 | 595 | 13,000 | 297.50 |
| 2002-07-12 | 610 | 610 | 590 | 600 | 38,000 | 300 |
| 2002-07-11 | 595 | 605 | 595 | 600 | 44,000 | 300 |
| 2002-07-10 | 605 | 605 | 590 | 600 | 12,000 | 300 |
| 2002-07-09 | 625 | 625 | 610 | 615 | 26,000 | 307.50 |
| 2002-07-08 | 600 | 630 | 595 | 620 | 22,000 | 310 |
| 2002-07-05 | 600 | 630 | 590 | 610 | 34,000 | 305 |
| 2002-07-04 | 580 | 590 | 570 | 590 | 147,000 | 295 |
| 2002-07-03 | 610 | 610 | 575 | 580 | 18,000 | 290 |
| 2002-07-02 | 640 | 640 | 610 | 620 | 29,000 | 310 |
| 2002-07-01 | 640 | 640 | 630 | 635 | 15,000 | 317.50 |
| 2002-06-28 | 630 | 640 | 625 | 625 | 17,000 | 312.50 |
| 2002-06-27 | 640 | 650 | 620 | 630 | 43,000 | 315 |
| 2002-06-26 | 650 | 655 | 610 | 630 | 47,000 | 315 |
| 2002-06-25 | 605 | 650 | 600 | 640 | 169,000 | 320 |
| 2002-06-24 | 620 | 620 | 585 | 600 | 41,000 | 300 |
| 2002-06-21 | 575 | 600 | 570 | 580 | 29,000 | 290 |
| 2002-06-20 | 560 | 570 | 550 | 570 | 14,000 | 285 |
| 2002-06-19 | 600 | 600 | 580 | 580 | 54,000 | 290 |
| 2002-06-18 | 540 | 595 | 540 | 595 | 33,000 | 297.50 |
| 2002-06-17 | 555 | 555 | 510 | 540 | 17,000 | 270 |
| 2002-06-14 | 570 | 575 | 550 | 560 | 28,000 | 280 |
| 2002-06-13 | 560 | 575 | 530 | 570 | 24,000 | 285 |
| 2002-06-12 | 565 | 565 | 550 | 560 | 16,000 | 280 |
| 2002-06-11 | 600 | 600 | 565 | 575 | 33,000 | 287.50 |
| 2002-06-10 | 630 | 680 | 595 | 600 | 214,000 | 300 |
| 2002-06-07 | 510 | 630 | 505 | 625 | 320,000 | 312.50 |
| 2002-06-06 | 450 | 499 | 450 | 499 | 84,000 | 249.50 |
| 2002-06-05 | 445 | 455 | 440 | 450 | 29,000 | 225 |
| 2002-06-04 | 460 | 460 | 440 | 445 | 24,000 | 222.50 |
| 2002-06-03 | 475 | 475 | 470 | 475 | 2,000 | 237.50 |
| 2002-05-31 | 460 | 490 | 450 | 470 | 18,000 | 235 |
| 2002-05-30 | 480 | 480 | 450 | 450 | 45,000 | 225 |
| 2002-05-29 | 490 | 490 | 470 | 480 | 35,000 | 240 |
| 2002-05-28 | 480 | 500 | 480 | 500 | 39,000 | 250 |
| 2002-05-27 | 500 | 500 | 480 | 490 | 36,000 | 245 |
| 2002-05-24 | 520 | 560 | 500 | 515 | 83,000 | 257.50 |
| 2002-05-23 | 470 | 485 | 470 | 480 | 9,000 | 240 |
| 2002-05-22 | 480 | 490 | 470 | 480 | 11,000 | 240 |
| 2002-05-21 | 480 | 495 | 470 | 480 | 24,000 | 240 |
| 2002-05-17 | 455 | 455 | 455 | 455 | 1,000 | 227.50 |
| 2002-05-16 | 435 | 440 | 435 | 440 | 3,000 | 220 |
| 2002-05-15 | 450 | 450 | 425 | 435 | 12,000 | 217.50 |
| 2002-05-14 | 485 | 485 | 430 | 430 | 23,000 | 215 |
| 2002-05-13 | 470 | 475 | 460 | 475 | 3,000 | 237.50 |
| 2002-05-10 | 490 | 490 | 485 | 490 | 11,000 | 245 |
| 2002-05-07 | 500 | 500 | 495 | 495 | 6,000 | 247.50 |
| 2002-05-02 | 485 | 490 | 485 | 490 | 2,000 | 245 |
| 2002-05-01 | 500 | 500 | 490 | 490 | 3,000 | 245 |
| 2002-04-30 | 500 | 505 | 500 | 505 | 6,000 | 252.50 |
| 2002-04-26 | 510 | 515 | 510 | 510 | 8,000 | 255 |
| 2002-04-25 | 490 | 555 | 490 | 540 | 17,000 | 270 |
| 2002-04-24 | 505 | 515 | 495 | 495 | 8,000 | 247.50 |
| 2002-04-23 | 515 | 520 | 510 | 515 | 11,000 | 257.50 |
| 2002-04-22 | 555 | 555 | 505 | 510 | 22,000 | 255 |
| 2002-04-19 | 500 | 550 | 500 | 540 | 29,000 | 270 |
| 2002-04-18 | 480 | 500 | 477 | 490 | 14,000 | 245 |
| 2002-04-17 | 470 | 480 | 470 | 470 | 10,000 | 235 |
| 2002-04-16 | 460 | 461 | 450 | 461 | 25,000 | 230.50 |
| 2002-04-15 | 500 | 510 | 490 | 490 | 14,000 | 245 |
| 2002-04-12 | 450 | 500 | 450 | 490 | 34,000 | 245 |
| 2002-04-11 | 440 | 445 | 440 | 440 | 12,000 | 220 |
| 2002-04-10 | 440 | 440 | 440 | 440 | 17,000 | 220 |
| 2002-04-09 | 431 | 440 | 430 | 440 | 6,000 | 220 |
| 2002-04-08 | 440 | 440 | 430 | 430 | 7,000 | 215 |
| 2002-04-05 | 440 | 440 | 440 | 440 | 3,000 | 220 |
| 2002-04-04 | 460 | 460 | 450 | 450 | 13,000 | 225 |
| 2002-04-03 | 455 | 460 | 455 | 455 | 3,000 | 227.50 |
| 2002-04-02 | 420 | 460 | 420 | 450 | 21,000 | 225 |
| 2002-04-01 | 450 | 450 | 440 | 440 | 4,000 | 220 |
| 2002-03-29 | 440 | 460 | 440 | 450 | 5,000 | 225 |
| 2002-03-28 | 455 | 455 | 450 | 450 | 3,000 | 225 |
| 2002-03-27 | 460 | 470 | 460 | 470 | 2,000 | 235 |
| 2002-03-25 | 480 | 490 | 460 | 470 | 19,000 | 235 |
| 2002-03-20 | 510 | 510 | 480 | 480 | 20,000 | 240 |
| 2002-03-19 | 525 | 525 | 510 | 520 | 6,000 | 260 |
| 2002-03-18 | 460 | 550 | 460 | 540 | 27,000 | 270 |
| 2002-03-15 | 460 | 495 | 460 | 480 | 8,000 | 240 |
| 2002-03-14 | 460 | 460 | 440 | 460 | 12,000 | 230 |
| 2002-03-13 | 530 | 530 | 465 | 470 | 26,000 | 235 |
| 2002-03-12 | 580 | 580 | 545 | 550 | 16,000 | 275 |
| 2002-03-11 | 550 | 630 | 550 | 580 | 51,000 | 290 |
| 2002-03-08 | 480 | 535 | 450 | 530 | 52,000 | 265 |
| 2002-03-07 | 385 | 465 | 385 | 460 | 30,000 | 230 |
| 2002-03-06 | 380 | 385 | 375 | 385 | 14,000 | 192.50 |
| 2002-03-05 | 375 | 380 | 375 | 375 | 4,000 | 187.50 |
| 2002-03-04 | 320 | 330 | 320 | 330 | 6,000 | 165 |
| 2002-03-01 | 315 | 320 | 310 | 310 | 19,000 | 155 |
| 2002-02-28 | 325 | 330 | 315 | 320 | 25,000 | 160 |
| 2002-02-27 | 315 | 320 | 315 | 320 | 5,000 | 160 |
| 2002-02-26 | 320 | 320 | 315 | 315 | 5,000 | 157.50 |
| 2002-02-25 | 305 | 340 | 305 | 310 | 15,000 | 155 |
| 2002-02-22 | 310 | 330 | 300 | 300 | 18,000 | 150 |
| 2002-02-21 | 270 | 315 | 270 | 315 | 28,000 | 157.50 |
| 2002-02-20 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 2002-02-19 | 330 | 330 | 315 | 325 | 4,000 | 162.50 |
| 2002-02-18 | 325 | 325 | 325 | 325 | 1,000 | 162.50 |
| 2002-02-15 | 325 | 325 | 305 | 320 | 14,000 | 160 |
| 2002-02-14 | 335 | 335 | 310 | 333 | 17,000 | 166.50 |
| 2002-02-12 | 325 | 330 | 315 | 320 | 14,000 | 160 |
| 2002-02-08 | 340 | 340 | 325 | 330 | 5,000 | 165 |
| 2002-02-07 | 340 | 350 | 310 | 325 | 26,000 | 162.50 |
| 2002-02-06 | 360 | 365 | 360 | 360 | 4,000 | 180 |
| 2002-02-05 | 370 | 370 | 370 | 370 | 6,000 | 185 |
| 2002-02-04 | 370 | 370 | 355 | 370 | 2,000 | 185 |
| 2002-02-01 | 385 | 385 | 370 | 375 | 9,000 | 187.50 |
| 2002-01-31 | 390 | 390 | 385 | 390 | 3,000 | 195 |
| 2002-01-30 | 385 | 385 | 385 | 385 | 1,000 | 192.50 |
| 2002-01-29 | 400 | 400 | 390 | 390 | 3,000 | 195 |
| 2002-01-28 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2002-01-25 | 370 | 375 | 360 | 375 | 26,000 | 187.50 |
| 2002-01-24 | 375 | 375 | 375 | 375 | 13,000 | 187.50 |
| 2002-01-22 | 375 | 380 | 370 | 375 | 18,000 | 187.50 |
| 2002-01-21 | 370 | 375 | 355 | 375 | 8,000 | 187.50 |
| 2002-01-18 | 375 | 375 | 355 | 360 | 15,000 | 180 |
| 2002-01-17 | 395 | 395 | 375 | 375 | 23,000 | 187.50 |
| 2002-01-11 | 400 | 400 | 400 | 400 | 2,000 | 200 |
| 2002-01-10 | 400 | 400 | 400 | 400 | 6,000 | 200 |
| 2002-01-09 | 420 | 420 | 400 | 400 | 20,000 | 200 |
| 2002-01-08 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2002-01-07 | 415 | 415 | 415 | 415 | 2,000 | 207.50 |
| 2002-01-04 | 390 | 400 | 390 | 400 | 3,000 | 200 |
分割・併合履歴 ： [2004-03-26]1株→2株
