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 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 3,350 | 3,350 | 3,280 | 3,350 | 8,000 | 1,675 |
| 2003-12-29 | 3,390 | 3,390 | 3,350 | 3,350 | 7,000 | 1,675 |
| 2003-12-26 | 3,330 | 3,390 | 3,330 | 3,380 | 11,000 | 1,690 |
| 2003-12-25 | 3,350 | 3,390 | 3,300 | 3,350 | 23,000 | 1,675 |
| 2003-12-24 | 3,400 | 3,410 | 3,300 | 3,390 | 18,000 | 1,695 |
| 2003-12-22 | 3,300 | 3,400 | 3,300 | 3,400 | 9,000 | 1,700 |
| 2003-12-19 | 3,530 | 3,550 | 3,460 | 3,470 | 19,000 | 1,735 |
| 2003-12-18 | 3,400 | 3,500 | 3,400 | 3,460 | 36,000 | 1,730 |
| 2003-12-17 | 3,220 | 3,450 | 3,220 | 3,400 | 52,000 | 1,700 |
| 2003-12-16 | 3,090 | 3,150 | 3,090 | 3,150 | 10,000 | 1,575 |
| 2003-12-15 | 2,990 | 3,160 | 2,990 | 3,000 | 13,000 | 1,500 |
| 2003-12-12 | 2,890 | 2,900 | 2,890 | 2,900 | 2,000 | 1,450 |
| 2003-12-11 | 2,870 | 2,890 | 2,850 | 2,880 | 27,000 | 1,440 |
| 2003-12-10 | 2,860 | 2,900 | 2,820 | 2,890 | 14,000 | 1,445 |
| 2003-12-09 | 2,860 | 2,860 | 2,860 | 2,860 | 2,000 | 1,430 |
| 2003-12-08 | 2,960 | 3,000 | 2,900 | 2,960 | 19,000 | 1,480 |
| 2003-12-05 | 2,910 | 3,000 | 2,910 | 3,000 | 35,000 | 1,500 |
| 2003-12-04 | 3,050 | 3,050 | 2,900 | 2,920 | 5,000 | 1,460 |
| 2003-12-02 | 3,100 | 3,140 | 3,080 | 3,100 | 27,000 | 1,550 |
| 2003-12-01 | 3,100 | 3,150 | 3,040 | 3,100 | 27,000 | 1,550 |
| 2003-11-28 | 3,230 | 3,230 | 3,100 | 3,120 | 25,000 | 1,560 |
| 2003-11-27 | 3,030 | 3,230 | 3,030 | 3,200 | 18,000 | 1,600 |
| 2003-11-26 | 3,050 | 3,100 | 2,980 | 3,000 | 15,000 | 1,500 |
| 2003-11-25 | 2,990 | 3,100 | 2,700 | 3,050 | 39,000 | 1,525 |
| 2003-11-21 | 3,500 | 3,520 | 3,000 | 3,000 | 54,000 | 1,500 |
| 2003-11-20 | 3,200 | 3,450 | 3,200 | 3,450 | 38,000 | 1,725 |
| 2003-11-19 | 3,080 | 3,200 | 3,070 | 3,180 | 26,000 | 1,590 |
| 2003-11-18 | 3,010 | 3,100 | 3,000 | 3,100 | 18,000 | 1,550 |
| 2003-11-17 | 3,350 | 3,350 | 3,200 | 3,200 | 16,000 | 1,600 |
| 2003-11-14 | 3,400 | 3,540 | 3,400 | 3,480 | 9,000 | 1,740 |
| 2003-11-13 | 3,460 | 3,600 | 3,450 | 3,460 | 25,000 | 1,730 |
| 2003-11-12 | 3,400 | 3,450 | 3,220 | 3,450 | 86,000 | 1,725 |
| 2003-11-11 | 3,610 | 3,660 | 3,400 | 3,450 | 69,000 | 1,725 |
| 2003-11-10 | 3,730 | 3,740 | 3,650 | 3,670 | 22,000 | 1,835 |
| 2003-11-07 | 3,600 | 3,750 | 3,600 | 3,730 | 38,000 | 1,865 |
| 2003-11-06 | 3,690 | 3,710 | 3,550 | 3,550 | 73,000 | 1,775 |
| 2003-11-05 | 3,580 | 3,810 | 3,580 | 3,700 | 137,000 | 1,850 |
| 2003-11-04 | 3,450 | 3,580 | 3,400 | 3,580 | 67,000 | 1,790 |
| 2003-10-31 | 3,400 | 3,580 | 3,400 | 3,450 | 84,000 | 1,725 |
| 2003-10-30 | 3,400 | 3,400 | 3,330 | 3,400 | 45,000 | 1,700 |
| 2003-10-29 | 3,310 | 3,400 | 3,300 | 3,360 | 81,000 | 1,680 |
| 2003-10-28 | 3,010 | 3,310 | 3,010 | 3,290 | 126,000 | 1,645 |
| 2003-10-27 | 3,100 | 3,110 | 2,980 | 3,000 | 16,000 | 1,500 |
| 2003-10-24 | 2,920 | 3,200 | 2,920 | 3,100 | 24,000 | 1,550 |
| 2003-10-23 | 3,000 | 3,000 | 2,820 | 2,850 | 13,000 | 1,425 |
| 2003-10-22 | 3,100 | 3,120 | 3,020 | 3,020 | 15,000 | 1,510 |
| 2003-10-21 | 3,380 | 3,400 | 3,120 | 3,250 | 50,000 | 1,625 |
| 2003-10-20 | 3,210 | 3,490 | 3,130 | 3,380 | 99,000 | 1,690 |
| 2003-10-17 | 2,990 | 3,200 | 2,990 | 3,200 | 196,000 | 1,600 |
| 2003-10-16 | 2,900 | 2,900 | 2,830 | 2,850 | 24,000 | 1,425 |
| 2003-10-15 | 2,630 | 2,950 | 2,630 | 2,930 | 66,000 | 1,465 |
| 2003-10-14 | 2,570 | 2,630 | 2,510 | 2,630 | 23,000 | 1,315 |
| 2003-10-10 | 2,550 | 2,600 | 2,550 | 2,580 | 27,000 | 1,290 |
| 2003-10-09 | 2,600 | 2,630 | 2,550 | 2,560 | 24,000 | 1,280 |
| 2003-10-08 | 2,770 | 2,780 | 2,600 | 2,650 | 27,000 | 1,325 |
| 2003-10-07 | 2,800 | 2,920 | 2,790 | 2,820 | 41,000 | 1,410 |
| 2003-10-06 | 2,800 | 2,950 | 2,630 | 2,870 | 82,000 | 1,435 |
| 2003-10-03 | 2,890 | 2,900 | 2,650 | 2,890 | 62,000 | 1,445 |
| 2003-10-02 | 2,790 | 2,980 | 2,750 | 2,900 | 196,000 | 1,450 |
| 2003-10-01 | 2,160 | 2,750 | 2,130 | 2,650 | 199,000 | 1,325 |
| 2003-09-30 | 2,100 | 2,190 | 2,060 | 2,140 | 62,000 | 1,070 |
| 2003-09-29 | 2,310 | 2,330 | 2,150 | 2,150 | 86,000 | 1,075 |
| 2003-09-26 | 2,990 | 3,000 | 2,000 | 2,250 | 240,000 | 1,125 |
| 2003-09-25 | 1,320 | 1,400 | 1,300 | 1,400 | 29,000 | 700 |
| 2003-09-24 | 1,370 | 1,370 | 1,330 | 1,350 | 33,000 | 675 |
| 2003-09-22 | 1,430 | 1,430 | 1,380 | 1,390 | 22,000 | 695 |
| 2003-09-19 | 1,420 | 1,430 | 1,420 | 1,430 | 7,000 | 715 |
| 2003-09-18 | 1,410 | 1,500 | 1,400 | 1,430 | 4,000 | 715 |
| 2003-09-17 | 1,450 | 1,450 | 1,430 | 1,430 | 2,000 | 715 |
| 2003-09-16 | 1,540 | 1,550 | 1,500 | 1,500 | 5,000 | 750 |
| 2003-09-12 | 1,540 | 1,560 | 1,540 | 1,560 | 4,000 | 780 |
| 2003-09-11 | 1,520 | 1,520 | 1,510 | 1,520 | 4,000 | 760 |
| 2003-09-10 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 750 |
| 2003-09-09 | 1,500 | 1,510 | 1,480 | 1,480 | 12,000 | 740 |
| 2003-09-08 | 1,480 | 1,500 | 1,480 | 1,500 | 18,000 | 750 |
| 2003-09-05 | 1,400 | 1,490 | 1,400 | 1,480 | 19,000 | 740 |
| 2003-09-04 | 1,410 | 1,420 | 1,400 | 1,400 | 25,000 | 700 |
| 2003-09-03 | 1,410 | 1,410 | 1,390 | 1,400 | 22,000 | 700 |
| 2003-09-02 | 1,440 | 1,450 | 1,420 | 1,420 | 11,000 | 710 |
| 2003-09-01 | 1,450 | 1,480 | 1,420 | 1,420 | 14,000 | 710 |
| 2003-08-29 | 1,460 | 1,460 | 1,450 | 1,460 | 11,000 | 730 |
| 2003-08-28 | 1,460 | 1,490 | 1,420 | 1,420 | 21,000 | 710 |
| 2003-08-27 | 1,410 | 1,470 | 1,410 | 1,470 | 22,000 | 735 |
| 2003-08-26 | 1,400 | 1,410 | 1,400 | 1,410 | 9,000 | 705 |
| 2003-08-25 | 1,400 | 1,440 | 1,400 | 1,400 | 31,000 | 700 |
| 2003-08-22 | 1,270 | 1,380 | 1,270 | 1,370 | 35,000 | 685 |
| 2003-08-21 | 1,300 | 1,300 | 1,260 | 1,270 | 18,000 | 635 |
| 2003-08-20 | 1,230 | 1,350 | 1,230 | 1,290 | 55,000 | 645 |
| 2003-08-19 | 1,160 | 1,250 | 1,160 | 1,250 | 14,000 | 625 |
| 2003-08-18 | 1,180 | 1,190 | 1,170 | 1,170 | 4,000 | 585 |
| 2003-08-15 | 1,130 | 1,160 | 1,130 | 1,160 | 16,000 | 580 |
| 2003-08-14 | 1,060 | 1,110 | 1,060 | 1,100 | 13,000 | 550 |
| 2003-08-13 | 1,060 | 1,080 | 1,050 | 1,070 | 9,000 | 535 |
| 2003-08-12 | 1,030 | 1,050 | 1,030 | 1,040 | 26,000 | 520 |
| 2003-08-11 | 1,010 | 1,060 | 1,010 | 1,030 | 7,000 | 515 |
| 2003-08-08 | 1,020 | 1,030 | 1,020 | 1,030 | 2,000 | 515 |
| 2003-08-07 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 | 525 |
| 2003-08-06 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 530 |
| 2003-08-05 | 1,070 | 1,070 | 1,060 | 1,070 | 4,000 | 535 |
| 2003-08-04 | 1,100 | 1,100 | 1,070 | 1,070 | 4,000 | 535 |
| 2003-08-01 | 1,100 | 1,110 | 1,100 | 1,100 | 7,000 | 550 |
| 2003-07-31 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 545 |
| 2003-07-30 | 1,100 | 1,100 | 1,090 | 1,100 | 9,000 | 550 |
| 2003-07-29 | 1,070 | 1,140 | 1,070 | 1,100 | 13,000 | 550 |
| 2003-07-28 | 1,010 | 1,060 | 1,010 | 1,060 | 28,000 | 530 |
| 2003-07-25 | 1,010 | 1,020 | 1,000 | 1,010 | 16,000 | 505 |
| 2003-07-24 | 975 | 1,010 | 975 | 1,000 | 25,000 | 500 |
| 2003-07-23 | 965 | 980 | 965 | 970 | 10,000 | 485 |
| 2003-07-22 | 990 | 991 | 960 | 970 | 15,000 | 485 |
| 2003-07-18 | 981 | 990 | 980 | 990 | 7,000 | 495 |
| 2003-07-17 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 500 |
| 2003-07-16 | 990 | 1,000 | 990 | 1,000 | 4,000 | 500 |
| 2003-07-14 | 1,060 | 1,070 | 1,040 | 1,050 | 5,000 | 525 |
| 2003-07-11 | 1,130 | 1,130 | 1,060 | 1,060 | 10,000 | 530 |
| 2003-07-10 | 1,140 | 1,140 | 1,120 | 1,140 | 23,000 | 570 |
| 2003-07-08 | 1,120 | 1,150 | 1,100 | 1,130 | 7,000 | 565 |
| 2003-07-07 | 1,130 | 1,140 | 1,120 | 1,120 | 21,000 | 560 |
| 2003-07-04 | 1,120 | 1,130 | 1,110 | 1,120 | 10,000 | 560 |
| 2003-07-03 | 1,150 | 1,160 | 1,110 | 1,110 | 13,000 | 555 |
| 2003-07-02 | 1,050 | 1,140 | 1,050 | 1,140 | 17,000 | 570 |
| 2003-07-01 | 1,070 | 1,080 | 1,050 | 1,050 | 40,000 | 525 |
| 2003-06-30 | 1,000 | 1,050 | 990 | 1,050 | 8,000 | 525 |
| 2003-06-27 | 1,030 | 1,030 | 1,000 | 1,000 | 19,000 | 500 |
| 2003-06-26 | 1,020 | 1,020 | 1,000 | 1,010 | 7,000 | 505 |
| 2003-06-25 | 1,000 | 1,010 | 991 | 1,000 | 15,000 | 500 |
| 2003-06-24 | 1,000 | 1,020 | 1,000 | 1,010 | 16,000 | 505 |
| 2003-06-23 | 990 | 1,010 | 990 | 999 | 48,000 | 499.50 |
| 2003-06-20 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 500 |
| 2003-06-19 | 987 | 1,000 | 987 | 1,000 | 4,000 | 500 |
| 2003-06-18 | 1,000 | 1,000 | 985 | 990 | 25,000 | 495 |
| 2003-06-17 | 1,000 | 1,030 | 1,000 | 1,010 | 16,000 | 505 |
| 2003-06-16 | 995 | 1,000 | 995 | 1,000 | 4,000 | 500 |
| 2003-06-13 | 990 | 1,000 | 980 | 1,000 | 33,000 | 500 |
| 2003-06-12 | 1,050 | 1,060 | 970 | 1,000 | 18,000 | 500 |
| 2003-06-11 | 1,060 | 1,080 | 1,060 | 1,060 | 4,000 | 530 |
| 2003-06-10 | 1,050 | 1,080 | 1,050 | 1,060 | 11,000 | 530 |
| 2003-06-09 | 980 | 1,030 | 975 | 1,030 | 30,000 | 515 |
| 2003-06-06 | 985 | 990 | 970 | 975 | 19,000 | 487.50 |
| 2003-06-05 | 985 | 985 | 975 | 985 | 49,000 | 492.50 |
| 2003-06-04 | 980 | 995 | 975 | 988 | 74,000 | 494 |
| 2003-06-03 | 955 | 990 | 950 | 985 | 64,000 | 492.50 |
| 2003-06-02 | 910 | 960 | 910 | 950 | 47,000 | 475 |
| 2003-05-30 | 849 | 910 | 849 | 900 | 82,000 | 450 |
| 2003-05-29 | 796 | 865 | 796 | 850 | 121,000 | 425 |
| 2003-05-28 | 725 | 770 | 725 | 770 | 53,000 | 385 |
| 2003-05-27 | 726 | 731 | 725 | 725 | 11,000 | 362.50 |
| 2003-05-26 | 725 | 745 | 725 | 725 | 32,000 | 362.50 |
| 2003-05-23 | 670 | 725 | 660 | 710 | 30,000 | 355 |
| 2003-05-22 | 640 | 655 | 630 | 655 | 18,000 | 327.50 |
| 2003-05-21 | 650 | 650 | 640 | 640 | 3,000 | 320 |
| 2003-05-20 | 660 | 660 | 660 | 660 | 1,000 | 330 |
| 2003-05-15 | 665 | 665 | 665 | 665 | 1,000 | 332.50 |
| 2003-05-14 | 670 | 673 | 665 | 672 | 17,000 | 336 |
| 2003-05-13 | 695 | 695 | 670 | 670 | 7,000 | 335 |
| 2003-05-12 | 695 | 695 | 685 | 690 | 6,000 | 345 |
| 2003-05-09 | 660 | 675 | 650 | 670 | 7,000 | 335 |
| 2003-05-08 | 710 | 710 | 650 | 650 | 8,000 | 325 |
| 2003-05-07 | 680 | 700 | 680 | 700 | 5,000 | 350 |
| 2003-05-06 | 650 | 665 | 650 | 665 | 3,000 | 332.50 |
| 2003-05-01 | 660 | 670 | 660 | 670 | 3,000 | 335 |
| 2003-04-30 | 640 | 650 | 640 | 650 | 4,000 | 325 |
| 2003-04-28 | 680 | 680 | 640 | 640 | 16,000 | 320 |
| 2003-04-25 | 725 | 725 | 695 | 705 | 23,000 | 352.50 |
| 2003-04-24 | 770 | 790 | 750 | 750 | 15,000 | 375 |
| 2003-04-23 | 725 | 780 | 725 | 780 | 71,000 | 390 |
| 2003-04-22 | 700 | 750 | 690 | 740 | 34,000 | 370 |
| 2003-04-21 | 700 | 700 | 690 | 690 | 12,000 | 345 |
| 2003-04-18 | 685 | 690 | 680 | 690 | 5,000 | 345 |
| 2003-04-17 | 670 | 670 | 670 | 670 | 3,000 | 335 |
| 2003-04-16 | 630 | 650 | 630 | 650 | 19,000 | 325 |
| 2003-04-15 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 2003-04-14 | 640 | 640 | 620 | 620 | 5,000 | 310 |
| 2003-04-11 | 640 | 640 | 620 | 640 | 4,000 | 320 |
| 2003-04-10 | 660 | 660 | 630 | 630 | 6,000 | 315 |
| 2003-04-09 | 680 | 680 | 680 | 680 | 2,000 | 340 |
| 2003-04-08 | 710 | 720 | 660 | 720 | 56,000 | 360 |
| 2003-04-07 | 682 | 710 | 682 | 710 | 32,000 | 355 |
| 2003-04-04 | 630 | 670 | 625 | 670 | 12,000 | 335 |
| 2003-04-03 | 630 | 630 | 620 | 625 | 8,000 | 312.50 |
| 2003-04-02 | 615 | 615 | 615 | 615 | 10,000 | 307.50 |
| 2003-04-01 | 600 | 615 | 600 | 615 | 17,000 | 307.50 |
| 2003-03-28 | 600 | 605 | 580 | 590 | 6,000 | 295 |
| 2003-03-27 | 590 | 590 | 590 | 590 | 3,000 | 295 |
| 2003-03-26 | 600 | 610 | 600 | 600 | 7,000 | 300 |
| 2003-03-25 | 600 | 610 | 600 | 600 | 5,000 | 300 |
| 2003-03-24 | 610 | 610 | 610 | 610 | 2,000 | 305 |
| 2003-03-20 | 605 | 610 | 605 | 605 | 9,000 | 302.50 |
| 2003-03-19 | 600 | 605 | 590 | 595 | 17,000 | 297.50 |
| 2003-03-18 | 600 | 600 | 600 | 600 | 2,000 | 300 |
| 2003-03-17 | 680 | 680 | 570 | 600 | 19,000 | 300 |
| 2003-03-14 | 595 | 675 | 595 | 675 | 13,000 | 337.50 |
| 2003-03-13 | 575 | 580 | 575 | 580 | 7,000 | 290 |
| 2003-03-12 | 560 | 560 | 560 | 560 | 2,000 | 280 |
| 2003-03-11 | 570 | 570 | 560 | 560 | 7,000 | 280 |
| 2003-03-10 | 560 | 570 | 560 | 560 | 8,000 | 280 |
| 2003-03-07 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 2003-03-06 | 570 | 575 | 565 | 570 | 12,000 | 285 |
| 2003-03-05 | 565 | 575 | 565 | 565 | 23,000 | 282.50 |
| 2003-03-04 | 565 | 565 | 565 | 565 | 3,000 | 282.50 |
| 2003-03-03 | 555 | 555 | 550 | 550 | 3,000 | 275 |
| 2003-02-28 | 585 | 585 | 570 | 575 | 7,000 | 287.50 |
| 2003-02-27 | 605 | 605 | 600 | 600 | 2,000 | 300 |
| 2003-02-26 | 610 | 610 | 604 | 610 | 13,000 | 305 |
| 2003-02-25 | 625 | 625 | 605 | 610 | 8,000 | 305 |
| 2003-02-21 | 620 | 620 | 615 | 620 | 7,000 | 310 |
| 2003-02-20 | 610 | 615 | 605 | 615 | 9,000 | 307.50 |
| 2003-02-19 | 605 | 605 | 600 | 600 | 5,000 | 300 |
| 2003-02-18 | 600 | 605 | 600 | 605 | 10,000 | 302.50 |
| 2003-02-17 | 600 | 605 | 600 | 605 | 9,000 | 302.50 |
| 2003-02-14 | 600 | 605 | 595 | 605 | 15,000 | 302.50 |
| 2003-02-13 | 600 | 600 | 595 | 600 | 10,000 | 300 |
| 2003-02-12 | 585 | 590 | 580 | 585 | 7,000 | 292.50 |
| 2003-02-10 | 570 | 570 | 565 | 565 | 7,000 | 282.50 |
| 2003-02-07 | 565 | 565 | 560 | 565 | 14,000 | 282.50 |
| 2003-02-06 | 560 | 560 | 555 | 560 | 4,000 | 280 |
| 2003-02-05 | 550 | 550 | 550 | 550 | 6,000 | 275 |
| 2003-02-04 | 540 | 550 | 540 | 550 | 4,000 | 275 |
| 2003-02-03 | 540 | 540 | 540 | 540 | 2,000 | 270 |
| 2003-01-31 | 559 | 566 | 555 | 555 | 13,000 | 277.50 |
| 2003-01-30 | 574 | 574 | 570 | 570 | 10,000 | 285 |
| 2003-01-29 | 575 | 585 | 575 | 575 | 13,000 | 287.50 |
| 2003-01-28 | 580 | 580 | 570 | 575 | 19,000 | 287.50 |
| 2003-01-27 | 590 | 590 | 585 | 585 | 8,000 | 292.50 |
| 2003-01-24 | 580 | 600 | 575 | 590 | 14,000 | 295 |
| 2003-01-23 | 560 | 570 | 560 | 570 | 8,000 | 285 |
| 2003-01-22 | 550 | 565 | 550 | 550 | 30,000 | 275 |
| 2003-01-21 | 545 | 550 | 545 | 550 | 4,000 | 275 |
| 2003-01-20 | 540 | 540 | 540 | 540 | 5,000 | 270 |
| 2003-01-17 | 540 | 540 | 540 | 540 | 6,000 | 270 |
| 2003-01-16 | 525 | 540 | 525 | 540 | 5,000 | 270 |
| 2003-01-15 | 520 | 525 | 515 | 525 | 10,000 | 262.50 |
| 2003-01-14 | 485 | 495 | 480 | 495 | 22,000 | 247.50 |
| 2003-01-10 | 485 | 485 | 480 | 480 | 2,000 | 240 |
| 2003-01-09 | 475 | 486 | 475 | 480 | 3,000 | 240 |
| 2003-01-08 | 485 | 490 | 485 | 485 | 3,000 | 242.50 |
| 2003-01-07 | 495 | 500 | 490 | 490 | 10,000 | 245 |
分割・併合履歴 ： [2004-03-26]1株→2株
