6787 (株)メイコーの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,950	3,060	2,880	3,050	42,200	3,050
2004-12-29	2,925	2,960	2,900	2,950	55,000	2,950
2004-12-28	2,940	2,945	2,895	2,930	64,600	2,930
2004-12-27	2,950	2,965	2,940	2,945	85,900	2,945
2004-12-24	2,890	2,965	2,890	2,950	130,900	2,950
2004-12-22	2,800	2,885	2,800	2,880	168,100	2,880
2004-12-21	2,750	2,805	2,750	2,785	44,500	2,785
2004-12-20	2,725	2,735	2,700	2,730	11,900	2,730
2004-12-17	2,670	2,720	2,670	2,710	18,100	2,710
2004-12-16	2,730	2,735	2,655	2,655	15,800	2,655
2004-12-15	2,680	2,755	2,655	2,740	68,200	2,740
2004-12-14	2,680	2,710	2,665	2,710	29,100	2,710
2004-12-13	2,680	2,695	2,635	2,690	44,300	2,690
2004-12-10	2,640	2,700	2,600	2,680	76,100	2,680
2004-12-09	2,430	2,750	2,430	2,650	95,900	2,650
2004-12-08	2,340	2,420	2,310	2,420	18,300	2,420
2004-12-07	2,410	2,410	2,350	2,350	6,100	2,350
2004-12-06	2,390	2,420	2,380	2,400	14,900	2,400
2004-12-03	2,320	2,360	2,320	2,360	20,400	2,360
2004-12-02	2,390	2,390	2,280	2,310	17,900	2,310
2004-12-01	2,420	2,430	2,360	2,400	16,600	2,400
2004-11-30	2,410	2,440	2,400	2,440	20,700	2,440
2004-11-29	2,430	2,440	2,400	2,410	16,200	2,410
2004-11-26	2,440	2,440	2,410	2,430	8,900	2,430
2004-11-25	2,430	2,440	2,410	2,440	11,600	2,440
2004-11-24	2,420	2,450	2,420	2,430	24,200	2,430
2004-11-22	2,440	2,450	2,350	2,430	23,600	2,430
2004-11-19	2,520	2,520	2,310	2,450	51,800	2,450
2004-11-18	2,510	2,540	2,510	2,530	29,700	2,530
2004-11-17	2,600	2,610	2,420	2,510	38,200	2,510
2004-11-16	2,610	2,700	2,600	2,610	59,100	2,610
2004-11-15	2,520	2,600	2,510	2,600	29,800	2,600
2004-11-12	2,400	2,510	2,400	2,510	23,900	2,510
2004-11-11	2,380	2,410	2,380	2,400	31,500	2,400
2004-11-10	2,410	2,450	2,360	2,370	56,900	2,370
2004-11-09	2,430	2,440	2,400	2,420	31,600	2,420
2004-11-08	2,450	2,530	2,430	2,440	44,300	2,440
2004-11-05	2,390	2,500	2,390	2,390	70,000	2,390
2004-11-04	2,310	2,400	2,310	2,380	28,500	2,380
2004-11-02	2,280	2,310	2,280	2,300	18,600	2,300
2004-11-01	2,410	2,420	2,160	2,280	24,100	2,280
2004-10-29	2,390	2,410	2,390	2,410	18,300	2,410
2004-10-28	2,380	2,410	2,370	2,410	12,100	2,410
2004-10-27	2,400	2,410	2,230	2,380	24,400	2,380
2004-10-26	2,410	2,420	2,380	2,390	11,300	2,390
2004-10-25	2,440	2,450	2,400	2,420	31,200	2,420
2004-10-22	2,420	2,460	2,420	2,450	26,900	2,450
2004-10-21	2,430	2,450	2,410	2,430	11,200	2,430
2004-10-20	2,450	2,450	2,410	2,420	10,800	2,420
2004-10-19	2,480	2,500	2,450	2,450	9,400	2,450
2004-10-18	2,550	2,550	2,470	2,520	13,300	2,520
2004-10-15	2,610	2,620	2,560	2,560	19,600	2,560
2004-10-14	2,560	2,620	2,520	2,620	7,600	2,620
2004-10-13	2,530	2,610	2,500	2,600	35,700	2,600
2004-10-12	2,530	2,530	2,480	2,510	18,000	2,510
2004-10-08	2,540	2,540	2,510	2,520	4,800	2,520
2004-10-07	2,550	2,550	2,540	2,550	9,600	2,550
2004-10-06	2,510	2,550	2,500	2,550	6,200	2,550
2004-10-05	2,550	2,550	2,480	2,510	13,900	2,510
2004-10-04	2,450	2,550	2,450	2,540	23,900	2,540
2004-10-01	2,480	2,520	2,470	2,480	7,000	2,480
2004-09-30	2,360	2,480	2,360	2,480	24,100	2,480
2004-09-29	2,380	2,400	2,350	2,380	9,100	2,380
2004-09-28	2,450	2,450	2,380	2,410	7,100	2,410
2004-09-27	2,500	2,500	2,470	2,500	20,600	2,500
2004-09-24	2,550	2,550	2,490	2,500	3,500	2,500
2004-09-22	2,550	2,550	2,510	2,550	8,400	2,550
2004-09-21	2,570	2,570	2,460	2,550	4,800	2,550
2004-09-17	2,600	2,600	2,580	2,600	9,200	2,600
2004-09-16	2,610	2,650	2,600	2,620	12,900	2,620
2004-09-15	2,590	2,610	2,570	2,600	19,600	2,600
2004-09-14	2,530	2,550	2,490	2,540	16,800	2,540
2004-09-13	2,570	2,570	2,500	2,500	11,400	2,500
2004-09-10	2,600	2,600	2,560	2,570	12,600	2,570
2004-09-09	2,650	2,650	2,600	2,630	12,600	2,630
2004-09-08	2,680	2,690	2,670	2,680	13,600	2,680
2004-09-07	2,780	2,780	2,670	2,670	19,700	2,670
2004-09-06	2,850	2,850	2,780	2,780	8,500	2,780
2004-09-03	2,830	2,850	2,760	2,840	26,200	2,840
2004-09-02	2,770	2,850	2,760	2,840	18,100	2,840
2004-09-01	2,740	2,800	2,730	2,730	11,600	2,730
2004-08-31	2,710	2,760	2,680	2,740	11,700	2,740
2004-08-30	2,750	2,760	2,740	2,750	5,600	2,750
2004-08-27	2,750	2,750	2,700	2,720	4,800	2,720
2004-08-26	2,770	2,790	2,760	2,760	11,000	2,760
2004-08-25	2,790	2,800	2,770	2,790	6,400	2,790
2004-08-24	2,810	2,810	2,780	2,800	22,700	2,800
2004-08-23	2,850	2,850	2,800	2,800	34,700	2,800
2004-08-20	2,810	2,860	2,800	2,850	44,400	2,850
2004-08-19	2,800	2,820	2,770	2,800	66,300	2,800
2004-08-18	2,690	2,690	2,640	2,640	7,700	2,640
2004-08-17	2,700	2,750	2,650	2,650	9,200	2,650
2004-08-16	2,700	2,700	2,640	2,640	5,800	2,640
2004-08-13	2,690	2,700	2,650	2,700	11,700	2,700
2004-08-12	2,730	2,730	2,680	2,690	5,500	2,690
2004-08-11	2,810	2,810	2,650	2,730	9,500	2,730
2004-08-10	2,520	2,750	2,510	2,750	15,200	2,750
2004-08-09	2,620	2,630	2,520	2,540	15,200	2,540
2004-08-06	2,700	2,700	2,600	2,660	13,400	2,660
2004-08-05	2,670	2,780	2,670	2,760	22,400	2,760
2004-08-04	2,660	2,800	2,650	2,670	29,600	2,670
2004-08-03	2,800	2,820	2,700	2,700	12,000	2,700
2004-08-02	3,000	3,000	2,870	2,870	5,700	2,870
2004-07-30	2,810	2,970	2,810	2,970	30,300	2,970
2004-07-29	2,850	2,860	2,790	2,810	243,200	2,810
2004-07-28	3,050	3,050	2,890	2,890	10,900	2,890
2004-07-27	3,010	3,050	3,000	3,010	3,300	3,010
2004-07-26	3,200	3,200	3,050	3,060	6,900	3,060
2004-07-23	3,150	3,240	3,110	3,200	10,800	3,200
2004-07-22	3,190	3,200	3,110	3,150	8,900	3,150
2004-07-21	3,050	3,250	3,050	3,240	21,700	3,240
2004-07-20	3,180	3,180	3,050	3,050	12,800	3,050
2004-07-16	3,200	3,200	3,100	3,190	15,500	3,190
2004-07-15	3,310	3,350	3,200	3,250	12,200	3,250
2004-07-14	3,500	3,500	3,300	3,300	14,700	3,300
2004-07-13	3,560	3,570	3,500	3,500	16,200	3,500
2004-07-12	3,490	3,580	3,490	3,580	13,800	3,580
2004-07-09	3,490	3,540	3,480	3,490	12,700	3,490
2004-07-08	3,570	3,580	3,450	3,550	35,800	3,550
2004-07-07	3,530	3,640	3,500	3,580	26,700	3,580
2004-07-06	3,600	3,610	3,500	3,520	17,500	3,520
2004-07-05	3,700	3,710	3,550	3,600	12,100	3,600
2004-07-02	3,720	3,730	3,660	3,700	21,600	3,700
2004-07-01	3,850	3,880	3,680	3,740	19,600	3,740
2004-06-30	3,840	3,940	3,840	3,850	26,000	3,850
2004-06-29	3,820	3,860	3,810	3,850	36,400	3,850
2004-06-28	3,730	3,820	3,720	3,820	42,200	3,820
2004-06-25	3,700	3,720	3,690	3,700	25,900	3,700
2004-06-24	3,670	3,750	3,670	3,690	38,200	3,690
2004-06-23	3,630	3,670	3,630	3,660	15,500	3,660
2004-06-22	3,580	3,630	3,540	3,630	16,600	3,630
2004-06-21	3,520	3,580	3,520	3,570	24,100	3,570
2004-06-18	3,520	3,540	3,500	3,500	22,100	3,500
2004-06-17	3,470	3,540	3,470	3,520	19,900	3,520
2004-06-16	3,460	3,500	3,450	3,450	16,200	3,450
2004-06-15	3,430	3,460	3,400	3,460	30,300	3,460
2004-06-14	3,570	3,580	3,450	3,500	15,600	3,500
2004-06-11	3,570	3,600	3,540	3,590	12,000	3,590
2004-06-10	3,500	3,630	3,460	3,560	24,600	3,560
2004-06-09	3,500	3,530	3,410	3,510	8,200	3,510
2004-06-08	3,530	3,590	3,410	3,470	34,400	3,470
2004-06-07	3,490	3,630	3,490	3,520	20,800	3,520
2004-06-04	3,680	3,690	3,400	3,480	45,100	3,480
2004-06-03	3,800	3,860	3,620	3,700	91,000	3,700
2004-06-02	3,380	3,820	3,380	3,800	188,600	3,800
2004-06-01	3,310	3,320	3,250	3,300	29,400	3,300
2004-05-31	3,380	3,400	3,300	3,340	45,000	3,340
2004-05-28	3,380	3,420	3,360	3,380	78,900	3,380
2004-05-27	3,470	3,490	3,360	3,380	67,300	3,380
2004-05-26	3,390	3,490	3,390	3,460	41,100	3,460
2004-05-25	3,340	3,430	3,330	3,390	78,100	3,390
2004-05-24	3,490	3,550	3,260	3,320	113,700	3,320
2004-05-21	2,980	3,540	2,980	3,500	324,000	3,500
2004-05-20	2,500	2,510	2,410	2,500	21,900	2,500
2004-05-19	2,430	2,520	2,430	2,450	16,700	2,450
2004-05-18	2,400	2,450	2,370	2,390	15,400	2,390
2004-05-17	2,600	2,600	2,370	2,440	9,700	2,440
2004-05-14	2,700	2,720	2,600	2,600	7,400	2,600
2004-05-13	2,710	2,750	2,700	2,720	13,900	2,720
2004-05-12	2,470	2,710	2,470	2,700	17,400	2,700
2004-05-11	2,800	2,800	2,440	2,440	17,900	2,440
2004-05-10	3,180	3,190	2,790	2,850	12,700	2,850
2004-05-07	3,180	3,250	3,140	3,200	17,000	3,200
2004-05-06	3,240	3,250	3,150	3,180	14,100	3,180
2004-04-30	3,130	3,250	3,040	3,240	14,900	3,240
2004-04-28	3,180	3,190	3,030	3,150	22,100	3,150
2004-04-27	3,360	3,370	3,180	3,190	28,100	3,190
2004-04-26	3,370	3,450	3,300	3,360	26,600	3,360
2004-04-23	3,180	3,440	3,180	3,370	81,000	3,370
2004-04-22	2,880	3,200	2,870	3,150	89,000	3,150
2004-04-21	2,880	2,910	2,810	2,900	44,100	2,900
2004-04-20	2,780	2,930	2,770	2,900	47,100	2,900
2004-04-19	2,700	2,770	2,640	2,770	13,700	2,770
2004-04-16	2,840	2,900	2,700	2,700	24,600	2,700
2004-04-15	2,700	2,870	2,700	2,820	33,900	2,820
2004-04-14	2,700	2,710	2,670	2,700	24,600	2,700
2004-04-13	2,700	2,720	2,650	2,700	28,900	2,700
2004-04-12	2,630	2,700	2,630	2,670	23,800	2,670
2004-04-09	2,770	2,780	2,620	2,620	20,100	2,620
2004-04-08	2,680	2,790	2,670	2,790	36,200	2,790
2004-04-07	2,750	2,760	2,650	2,690	16,100	2,690
2004-04-06	2,800	2,810	2,740	2,750	25,800	2,750
2004-04-05	2,720	2,810	2,720	2,790	22,500	2,790
2004-04-02	2,810	2,850	2,700	2,710	37,000	2,710
2004-04-01	2,940	2,950	2,660	2,800	60,900	2,800
2004-03-31	2,650	2,980	2,640	2,950	39,000	2,950
2004-03-30	2,630	2,700	2,570	2,620	65,500	2,620
2004-03-29	2,300	2,710	2,300	2,690	71,000	2,690
2004-03-26	2,490	2,500	2,270	2,270	34,200	2,270
2004-03-25	4,610	4,670	4,550	4,660	24,100	2,330
2004-03-24	4,510	4,650	4,480	4,610	25,300	2,305
2004-03-23	4,540	4,550	4,480	4,520	12,100	2,260
2004-03-22	4,290	4,590	4,280	4,540	19,500	2,270
2004-03-19	4,300	4,300	4,150	4,290	13,000	2,145
2004-03-18	4,400	4,410	4,290	4,290	21,900	2,145
2004-03-17	4,360	4,420	4,330	4,400	40,600	2,200
2004-03-16	4,500	4,510	4,300	4,380	41,700	2,190
2004-03-15	4,490	4,620	4,490	4,510	43,300	2,255
2004-03-12	4,370	4,660	4,350	4,400	162,900	2,200
2004-03-11	4,070	4,080	3,820	3,880	22,700	1,940
2004-03-10	4,100	4,100	4,080	4,090	2,700	2,045
2004-03-09	4,080	4,130	4,080	4,120	4,200	2,060
2004-03-08	4,050	4,270	4,050	4,100	11,800	2,050
2004-03-05	3,990	4,040	3,900	4,040	19,700	2,020
2004-03-04	3,800	3,960	3,800	3,960	28,300	1,980
2004-03-03	3,900	3,910	3,880	3,890	4,000	1,945
2004-03-02	3,910	3,970	3,900	3,900	4,500	1,950
2004-03-01	3,780	3,950	3,780	3,910	7,300	1,955
2004-02-27	3,710	3,770	3,700	3,770	2,600	1,885
2004-02-26	3,710	3,720	3,700	3,700	1,100	1,850
2004-02-25	3,720	3,900	3,700	3,700	12,400	1,850
2004-02-24	3,620	3,700	3,620	3,700	3,100	1,850
2004-02-23	3,600	3,610	3,590	3,610	6,200	1,805
2004-02-20	3,610	3,610	3,590	3,590	1,300	1,795
2004-02-19	3,610	3,670	3,590	3,600	10,100	1,800
2004-02-18	3,590	3,620	3,590	3,600	30,400	1,800
2004-02-17	3,630	3,630	3,590	3,600	13,900	1,800
2004-02-16	3,460	3,650	3,390	3,600	26,500	1,800
2004-02-13	3,790	3,800	3,740	3,740	3,300	1,870
2004-02-12	3,880	3,880	3,750	3,770	14,300	1,885
2004-02-10	3,880	3,900	3,800	3,880	17,000	1,940
2004-02-09	3,990	4,030	3,870	3,900	5,600	1,950
2004-02-06	4,000	4,000	3,950	3,990	6,500	1,995
2004-02-05	4,050	4,060	4,000	4,000	15,000	2,000
2004-02-04	4,150	4,150	4,050	4,050	21,300	2,025
2004-02-03	4,110	4,290	4,110	4,160	20,000	2,080
2004-02-02	4,050	4,110	4,050	4,110	16,200	2,055
2004-01-30	3,960	4,100	3,960	4,000	9,000	2,000
2004-01-29	3,960	3,960	3,950	3,950	5,000	1,975
2004-01-28	4,000	4,020	3,880	4,000	19,000	2,000
2004-01-27	4,120	4,140	4,050	4,080	26,000	2,040
2004-01-26	4,210	4,220	4,050	4,140	24,000	2,070
2004-01-23	4,270	4,270	4,160	4,250	16,000	2,125
2004-01-22	4,200	4,300	4,190	4,250	19,000	2,125
2004-01-21	4,210	4,400	4,200	4,200	31,000	2,100
2004-01-20	4,430	4,450	4,150	4,150	29,000	2,075
2004-01-19	4,090	4,400	4,090	4,400	53,000	2,200
2004-01-16	3,840	4,100	3,830	4,100	75,000	2,050
2004-01-15	3,790	3,850	3,760	3,800	32,000	1,900
2004-01-14	3,670	3,800	3,670	3,800	60,000	1,900
2004-01-13	3,620	3,630	3,500	3,580	35,000	1,790
2004-01-09	3,700	3,700	3,610	3,630	30,000	1,815
2004-01-08	3,520	3,670	3,520	3,650	48,000	1,825
2004-01-07	3,400	3,520	3,390	3,520	63,000	1,760
2004-01-06	3,420	3,430	3,360	3,400	11,000	1,700
2004-01-05	3,380	3,450	3,380	3,400	11,000	1,700

分割・併合履歴： [2004-03-26]1株→2株

6787 (株)メイコー の時系列データ [2004年度]

6787 (株)メイコーの時系列データ [2004年度]