6787 (株)メイコー の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-303,3503,3503,2803,3508,0001,675
2003-12-293,3903,3903,3503,3507,0001,675
2003-12-263,3303,3903,3303,38011,0001,690
2003-12-253,3503,3903,3003,35023,0001,675
2003-12-243,4003,4103,3003,39018,0001,695
2003-12-223,3003,4003,3003,4009,0001,700
2003-12-193,5303,5503,4603,47019,0001,735
2003-12-183,4003,5003,4003,46036,0001,730
2003-12-173,2203,4503,2203,40052,0001,700
2003-12-163,0903,1503,0903,15010,0001,575
2003-12-152,9903,1602,9903,00013,0001,500
2003-12-122,8902,9002,8902,9002,0001,450
2003-12-112,8702,8902,8502,88027,0001,440
2003-12-102,8602,9002,8202,89014,0001,445
2003-12-092,8602,8602,8602,8602,0001,430
2003-12-082,9603,0002,9002,96019,0001,480
2003-12-052,9103,0002,9103,00035,0001,500
2003-12-043,0503,0502,9002,9205,0001,460
2003-12-023,1003,1403,0803,10027,0001,550
2003-12-013,1003,1503,0403,10027,0001,550
2003-11-283,2303,2303,1003,12025,0001,560
2003-11-273,0303,2303,0303,20018,0001,600
2003-11-263,0503,1002,9803,00015,0001,500
2003-11-252,9903,1002,7003,05039,0001,525
2003-11-213,5003,5203,0003,00054,0001,500
2003-11-203,2003,4503,2003,45038,0001,725
2003-11-193,0803,2003,0703,18026,0001,590
2003-11-183,0103,1003,0003,10018,0001,550
2003-11-173,3503,3503,2003,20016,0001,600
2003-11-143,4003,5403,4003,4809,0001,740
2003-11-133,4603,6003,4503,46025,0001,730
2003-11-123,4003,4503,2203,45086,0001,725
2003-11-113,6103,6603,4003,45069,0001,725
2003-11-103,7303,7403,6503,67022,0001,835
2003-11-073,6003,7503,6003,73038,0001,865
2003-11-063,6903,7103,5503,55073,0001,775
2003-11-053,5803,8103,5803,700137,0001,850
2003-11-043,4503,5803,4003,58067,0001,790
2003-10-313,4003,5803,4003,45084,0001,725
2003-10-303,4003,4003,3303,40045,0001,700
2003-10-293,3103,4003,3003,36081,0001,680
2003-10-283,0103,3103,0103,290126,0001,645
2003-10-273,1003,1102,9803,00016,0001,500
2003-10-242,9203,2002,9203,10024,0001,550
2003-10-233,0003,0002,8202,85013,0001,425
2003-10-223,1003,1203,0203,02015,0001,510
2003-10-213,3803,4003,1203,25050,0001,625
2003-10-203,2103,4903,1303,38099,0001,690
2003-10-172,9903,2002,9903,200196,0001,600
2003-10-162,9002,9002,8302,85024,0001,425
2003-10-152,6302,9502,6302,93066,0001,465
2003-10-142,5702,6302,5102,63023,0001,315
2003-10-102,5502,6002,5502,58027,0001,290
2003-10-092,6002,6302,5502,56024,0001,280
2003-10-082,7702,7802,6002,65027,0001,325
2003-10-072,8002,9202,7902,82041,0001,410
2003-10-062,8002,9502,6302,87082,0001,435
2003-10-032,8902,9002,6502,89062,0001,445
2003-10-022,7902,9802,7502,900196,0001,450
2003-10-012,1602,7502,1302,650199,0001,325
2003-09-302,1002,1902,0602,14062,0001,070
2003-09-292,3102,3302,1502,15086,0001,075
2003-09-262,9903,0002,0002,250240,0001,125
2003-09-251,3201,4001,3001,40029,000700
2003-09-241,3701,3701,3301,35033,000675
2003-09-221,4301,4301,3801,39022,000695
2003-09-191,4201,4301,4201,4307,000715
2003-09-181,4101,5001,4001,4304,000715
2003-09-171,4501,4501,4301,4302,000715
2003-09-161,5401,5501,5001,5005,000750
2003-09-121,5401,5601,5401,5604,000780
2003-09-111,5201,5201,5101,5204,000760
2003-09-101,5001,5001,5001,5002,000750
2003-09-091,5001,5101,4801,48012,000740
2003-09-081,4801,5001,4801,50018,000750
2003-09-051,4001,4901,4001,48019,000740
2003-09-041,4101,4201,4001,40025,000700
2003-09-031,4101,4101,3901,40022,000700
2003-09-021,4401,4501,4201,42011,000710
2003-09-011,4501,4801,4201,42014,000710
2003-08-291,4601,4601,4501,46011,000730
2003-08-281,4601,4901,4201,42021,000710
2003-08-271,4101,4701,4101,47022,000735
2003-08-261,4001,4101,4001,4109,000705
2003-08-251,4001,4401,4001,40031,000700
2003-08-221,2701,3801,2701,37035,000685
2003-08-211,3001,3001,2601,27018,000635
2003-08-201,2301,3501,2301,29055,000645
2003-08-191,1601,2501,1601,25014,000625
2003-08-181,1801,1901,1701,1704,000585
2003-08-151,1301,1601,1301,16016,000580
2003-08-141,0601,1101,0601,10013,000550
2003-08-131,0601,0801,0501,0709,000535
2003-08-121,0301,0501,0301,04026,000520
2003-08-111,0101,0601,0101,0307,000515
2003-08-081,0201,0301,0201,0302,000515
2003-08-071,0601,0601,0501,0503,000525
2003-08-061,0601,0601,0601,0602,000530
2003-08-051,0701,0701,0601,0704,000535
2003-08-041,1001,1001,0701,0704,000535
2003-08-011,1001,1101,1001,1007,000550
2003-07-311,0901,0901,0901,0901,000545
2003-07-301,1001,1001,0901,1009,000550
2003-07-291,0701,1401,0701,10013,000550
2003-07-281,0101,0601,0101,06028,000530
2003-07-251,0101,0201,0001,01016,000505
2003-07-249751,0109751,00025,000500
2003-07-2396598096597010,000485
2003-07-2299099196097015,000485
2003-07-189819909809907,000495
2003-07-171,0101,0101,0001,0002,000500
2003-07-169901,0009901,0004,000500
2003-07-141,0601,0701,0401,0505,000525
2003-07-111,1301,1301,0601,06010,000530
2003-07-101,1401,1401,1201,14023,000570
2003-07-081,1201,1501,1001,1307,000565
2003-07-071,1301,1401,1201,12021,000560
2003-07-041,1201,1301,1101,12010,000560
2003-07-031,1501,1601,1101,11013,000555
2003-07-021,0501,1401,0501,14017,000570
2003-07-011,0701,0801,0501,05040,000525
2003-06-301,0001,0509901,0508,000525
2003-06-271,0301,0301,0001,00019,000500
2003-06-261,0201,0201,0001,0107,000505
2003-06-251,0001,0109911,00015,000500
2003-06-241,0001,0201,0001,01016,000505
2003-06-239901,01099099948,000499.50
2003-06-201,0101,0101,0001,0004,000500
2003-06-199871,0009871,0004,000500
2003-06-181,0001,00098599025,000495
2003-06-171,0001,0301,0001,01016,000505
2003-06-169951,0009951,0004,000500
2003-06-139901,0009801,00033,000500
2003-06-121,0501,0609701,00018,000500
2003-06-111,0601,0801,0601,0604,000530
2003-06-101,0501,0801,0501,06011,000530
2003-06-099801,0309751,03030,000515
2003-06-0698599097097519,000487.50
2003-06-0598598597598549,000492.50
2003-06-0498099597598874,000494
2003-06-0395599095098564,000492.50
2003-06-0291096091095047,000475
2003-05-3084991084990082,000450
2003-05-29796865796850121,000425
2003-05-2872577072577053,000385
2003-05-2772673172572511,000362.50
2003-05-2672574572572532,000362.50
2003-05-2367072566071030,000355
2003-05-2264065563065518,000327.50
2003-05-216506506406403,000320
2003-05-206606606606601,000330
2003-05-156656656656651,000332.50
2003-05-1467067366567217,000336
2003-05-136956956706707,000335
2003-05-126956956856906,000345
2003-05-096606756506707,000335
2003-05-087107106506508,000325
2003-05-076807006807005,000350
2003-05-066506656506653,000332.50
2003-05-016606706606703,000335
2003-04-306406506406504,000325
2003-04-2868068064064016,000320
2003-04-2572572569570523,000352.50
2003-04-2477079075075015,000375
2003-04-2372578072578071,000390
2003-04-2270075069074034,000370
2003-04-2170070069069012,000345
2003-04-186856906806905,000345
2003-04-176706706706703,000335
2003-04-1663065063065019,000325
2003-04-156306306306301,000315
2003-04-146406406206205,000310
2003-04-116406406206404,000320
2003-04-106606606306306,000315
2003-04-096806806806802,000340
2003-04-0871072066072056,000360
2003-04-0768271068271032,000355
2003-04-0463067062567012,000335
2003-04-036306306206258,000312.50
2003-04-0261561561561510,000307.50
2003-04-0160061560061517,000307.50
2003-03-286006055805906,000295
2003-03-275905905905903,000295
2003-03-266006106006007,000300
2003-03-256006106006005,000300
2003-03-246106106106102,000305
2003-03-206056106056059,000302.50
2003-03-1960060559059517,000297.50
2003-03-186006006006002,000300
2003-03-1768068057060019,000300
2003-03-1459567559567513,000337.50
2003-03-135755805755807,000290
2003-03-125605605605602,000280
2003-03-115705705605607,000280
2003-03-105605705605608,000280
2003-03-075605605605601,000280
2003-03-0657057556557012,000285
2003-03-0556557556556523,000282.50
2003-03-045655655655653,000282.50
2003-03-035555555505503,000275
2003-02-285855855705757,000287.50
2003-02-276056056006002,000300
2003-02-2661061060461013,000305
2003-02-256256256056108,000305
2003-02-216206206156207,000310
2003-02-206106156056159,000307.50
2003-02-196056056006005,000300
2003-02-1860060560060510,000302.50
2003-02-176006056006059,000302.50
2003-02-1460060559560515,000302.50
2003-02-1360060059560010,000300
2003-02-125855905805857,000292.50
2003-02-105705705655657,000282.50
2003-02-0756556556056514,000282.50
2003-02-065605605555604,000280
2003-02-055505505505506,000275
2003-02-045405505405504,000275
2003-02-035405405405402,000270
2003-01-3155956655555513,000277.50
2003-01-3057457457057010,000285
2003-01-2957558557557513,000287.50
2003-01-2858058057057519,000287.50
2003-01-275905905855858,000292.50
2003-01-2458060057559014,000295
2003-01-235605705605708,000285
2003-01-2255056555055030,000275
2003-01-215455505455504,000275
2003-01-205405405405405,000270
2003-01-175405405405406,000270
2003-01-165255405255405,000270
2003-01-1552052551552510,000262.50
2003-01-1448549548049522,000247.50
2003-01-104854854804802,000240
2003-01-094754864754803,000240
2003-01-084854904854853,000242.50
2003-01-0749550049049010,000245

分割・併合履歴 : [2004-03-26]1株→2株