6787 (株)メイコー の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-295,2905,7005,2905,600116,5005,600
2006-12-285,1005,3805,1005,260256,0005,260
2006-12-275,0805,2005,0805,12041,1005,120
2006-12-265,1805,1905,0505,09097,3005,090
2006-12-255,5005,5505,1605,20066,0005,200
2006-12-225,3505,5105,3405,500209,8005,500
2006-12-215,2605,4005,2605,35099,3005,350
2006-12-205,5005,5105,1905,270153,8005,270
2006-12-195,5705,5805,5005,51084,1005,510
2006-12-185,5605,6005,5205,57072,6005,570
2006-12-155,5805,6105,4505,56070,2005,560
2006-12-145,7705,7805,4805,54095,2005,540
2006-12-135,7905,8505,6805,77058,7005,770
2006-12-125,6905,9305,6905,74045,6005,740
2006-12-116,0106,0505,5705,61073,3005,610
2006-12-085,4206,0505,4206,020229,3006,020
2006-12-075,0505,4404,9605,43090,4005,430
2006-12-065,2505,2705,0505,08039,1005,080
2006-12-055,4905,5005,2905,31040,7005,310
2006-12-045,5705,5805,4505,50052,8005,500
2006-12-015,6505,7305,6005,61034,9005,610
2006-11-305,7405,8505,6205,70062,7005,700
2006-11-295,7205,8505,6205,76017,5005,760
2006-11-285,5205,8205,5205,73051,5005,730
2006-11-275,7605,7705,3705,46055,9005,460
2006-11-245,3805,9205,3805,800127,3005,800
2006-11-225,2205,5005,2005,39068,5005,390
2006-11-215,2805,3105,1805,23054,0005,230
2006-11-205,3505,3905,2605,28058,2005,280
2006-11-175,2905,4005,1505,28055,8005,280
2006-11-165,3405,4505,2205,300210,2005,300
2006-11-155,0505,3705,0505,330221,5005,330
2006-11-144,8905,0304,7905,000152,0005,000
2006-11-133,7804,9503,6504,900447,9004,900
2006-11-104,6704,6804,4204,52036,9004,520
2006-11-094,7704,7804,6604,6707,5004,670
2006-11-084,9304,9604,7504,78032,6004,780
2006-11-075,0705,1004,9004,95030,1004,950
2006-11-065,0905,1305,0705,08036,8005,080
2006-11-024,9105,0904,9005,080174,5005,080
2006-11-014,7205,0404,7104,920138,5004,920
2006-10-314,6404,7604,6404,70018,3004,700
2006-10-304,6904,7004,6004,63045,6004,630
2006-10-274,6604,8504,6204,74036,6004,740
2006-10-264,7004,7204,5404,65084,8004,650
2006-10-254,7704,7804,6904,73026,6004,730
2006-10-244,6404,7904,6404,700148,3004,700
2006-10-234,7504,7604,6104,650106,0004,650
2006-10-204,8904,9404,7104,760117,9004,760
2006-10-195,0105,4805,0105,040252,8005,040
2006-10-184,4305,0404,3605,010180,0005,010
2006-10-174,0204,4504,0204,44072,2004,440
2006-10-164,0004,1003,9804,03062,2004,030
2006-10-133,8804,0503,8804,00069,6004,000
2006-10-124,0604,0703,8803,88070,2003,880
2006-10-114,1604,1704,0504,070108,1004,070
2006-10-104,3304,3404,1004,17095,9004,170
2006-10-064,4604,4704,3204,36038,0004,360
2006-10-054,5604,6004,4304,46032,6004,460
2006-10-044,5104,7004,5104,56029,9004,560
2006-10-034,6004,6104,4904,50053,5004,500
2006-10-024,7004,8304,6304,68042,8004,680
2006-09-294,5404,7804,5204,70056,1004,700
2006-09-284,5104,5304,4904,50022,4004,500
2006-09-274,5004,5804,4904,51050,6004,510
2006-09-264,5304,5404,4604,50034,5004,500
2006-09-254,5804,5904,4504,54036,5004,540
2006-09-224,6004,6404,4304,58044,1004,580
2006-09-214,6004,7004,5604,58031,8004,580
2006-09-204,6904,7004,5304,55034,5004,550
2006-09-194,5904,7004,5104,66032,4004,660
2006-09-154,7504,7904,6004,60025,2004,600
2006-09-144,7004,9004,7004,75024,2004,750
2006-09-134,7004,8204,7004,75012,3004,750
2006-09-124,6504,7704,6504,68022,6004,680
2006-09-114,8104,8104,6004,64044,5004,640
2006-09-084,8304,8904,8004,80025,2004,800
2006-09-074,9504,9604,7704,84023,4004,840
2006-09-064,6804,9904,6404,96068,7004,960
2006-09-054,6704,6804,5504,63058,5004,630
2006-09-044,7304,7504,6804,68049,2004,680
2006-09-014,7404,7604,7304,74044,5004,740
2006-08-314,7504,9104,7004,75077,1004,750
2006-08-304,8904,9004,7204,75036,3004,750
2006-08-294,9905,0004,8904,93012,6004,930
2006-08-285,2505,2504,9005,00030,6005,000
2006-08-255,3405,3505,2505,25012,4005,250
2006-08-245,3905,3905,3205,3508,5005,350
2006-08-235,3905,4005,3205,39012,4005,390
2006-08-225,3605,4105,2805,40027,7005,400
2006-08-215,4805,4905,3405,40028,1005,400
2006-08-185,3005,4905,2605,49037,1005,490
2006-08-175,3105,3505,2505,30026,5005,300
2006-08-165,2905,3805,2005,21024,7005,210
2006-08-155,2705,4005,1905,29021,1005,290
2006-08-145,0505,3804,9805,28028,2005,280
2006-08-115,0405,0904,9505,06036,4005,060
2006-08-104,9905,0804,9505,05041,6005,050
2006-08-095,1305,1404,8405,00067,4005,000
2006-08-085,0105,2404,9405,15041,2005,150
2006-08-075,3905,4005,0005,14078,5005,140
2006-08-045,4605,9305,4605,750121,3005,750
2006-08-035,1605,4805,1605,46044,3005,460
2006-08-024,8205,1904,8205,16026,0005,160
2006-08-015,1405,1504,8004,83042,1004,830
2006-07-315,2905,7605,1805,190105,3005,190
2006-07-284,6205,3004,6005,24074,4005,240
2006-07-274,3904,6704,3404,64076,6004,640
2006-07-264,3804,4904,3804,400118,5004,400
2006-07-254,4204,4704,3304,39057,9004,390
2006-07-244,5304,5404,3004,33070,6004,330
2006-07-214,6904,7804,5004,54072,8004,540
2006-07-204,8805,0004,7704,79057,3004,790
2006-07-194,6504,8004,6104,780142,5004,780
2006-07-184,8504,8604,2504,65082,4004,650
2006-07-145,0005,0104,7704,87046,5004,870
2006-07-135,1805,2405,0005,19034,7005,190
2006-07-125,3805,3905,2005,24036,8005,240
2006-07-115,5105,5205,4005,44061,3005,440
2006-07-105,6705,6805,3805,52056,9005,520
2006-07-075,8605,8705,6005,68040,5005,680
2006-07-065,9005,9105,8005,88068,6005,880
2006-07-055,9305,9405,8905,9209,2005,920
2006-07-045,9005,9505,8705,95030,6005,950
2006-07-035,9105,9405,9005,90019,0005,900
2006-06-305,8605,9905,8605,92018,1005,920
2006-06-295,8405,9505,7905,86042,4005,860
2006-06-285,8505,9005,7605,84031,3005,840
2006-06-275,9205,9205,8505,90014,2005,900
2006-06-265,8505,9305,8505,90018,1005,900
2006-06-235,9906,0005,8005,85055,8005,850
2006-06-226,0106,0505,8506,00052,8006,000
2006-06-216,1006,1105,9806,0007,0006,000
2006-06-205,9906,4005,5806,300186,5006,300
2006-06-196,4906,5006,0506,18046,2006,180
2006-06-166,3106,6506,3106,50080,5006,500
2006-06-155,9006,3005,9006,130121,2006,130
2006-06-145,8105,9405,7905,85058,1005,850
2006-06-135,8206,0505,7005,85086,2005,850
2006-06-125,7405,8605,7405,85032,5005,850
2006-06-096,2006,2505,5505,750109,5005,750
2006-06-086,7406,7506,2606,350118,6006,350
2006-06-077,1007,1106,8006,81047,1006,810
2006-06-066,7407,1406,7407,110141,4007,110
2006-06-056,7906,9006,7306,75040,9006,750
2006-06-026,8006,8906,4806,70071,4006,700
2006-06-017,0907,2707,0007,10062,6007,100
2006-05-316,7507,1306,6207,09068,1007,090
2006-05-306,8406,9006,5206,760131,4006,760
2006-05-296,4907,0506,4806,900106,0006,900
2006-05-266,5006,7006,4406,44090,1006,440
2006-05-256,5006,5106,1506,50092,1006,500
2006-05-246,4106,6006,3506,510127,5006,510
2006-05-237,2307,2406,3506,41087,8006,410
2006-05-227,3907,4407,1107,240226,8007,240
2006-05-196,9907,4906,9907,40048,0007,400
2006-05-186,9907,2006,8107,00050,1007,000
2006-05-177,8307,9507,1107,35031,3007,350
2006-05-168,1408,1507,8007,95054,2007,950
2006-05-158,4508,4608,0208,14028,8008,140
2006-05-128,7508,7608,4008,50014,0008,500
2006-05-118,8008,8108,7708,79023,1008,790
2006-05-108,9508,9608,7708,80011,9008,800
2006-05-098,9508,9708,9408,96015,6008,960
2006-05-088,8208,9708,8008,96024,6008,960
2006-05-028,7608,8008,7508,78017,5008,780
2006-05-018,6908,7908,6908,76016,7008,760
2006-04-288,4908,7008,4908,70020,0008,700
2006-04-278,4808,7008,3908,49034,2008,490
2006-04-268,6408,7108,4808,49018,4008,490
2006-04-258,8208,8408,5508,64021,6008,640
2006-04-248,5508,8408,5008,83040,9008,830
2006-04-218,6508,6908,4908,55018,0008,550
2006-04-208,7808,7908,6008,65035,7008,650
2006-04-198,9909,0008,7808,79020,2008,790
2006-04-188,8708,9308,5108,78023,6008,780
2006-04-179,0409,0508,8608,90020,3008,900
2006-04-148,9609,0608,9509,01040,8009,010
2006-04-138,9008,9808,8908,95026,8008,950
2006-04-128,7908,9408,6808,92027,2008,920
2006-04-118,9308,9408,8008,81037,6008,810
2006-04-109,2409,3608,9008,93050,3008,930
2006-04-078,9109,2508,8409,25079,0009,250
2006-04-068,8108,9208,7708,91050,5008,910
2006-04-058,9009,1608,7108,82045,8008,820
2006-04-048,9909,0008,8308,90029,2008,900
2006-04-039,0709,1808,9909,00085,5009,000
2006-03-318,5009,1008,5009,080127,1009,080
2006-03-308,2008,8008,2008,500170,4008,500
2006-03-297,9908,2207,8308,190115,9008,190
2006-03-287,9908,1707,9308,00083,5008,000
2006-03-278,2708,2807,9607,99056,5007,990
2006-03-248,4008,4108,2508,28023,8008,280
2006-03-238,4608,5508,1308,40045,0008,400
2006-03-228,8608,9008,4508,46048,9008,460
2006-03-208,7908,8708,7408,86034,0008,860
2006-03-178,7708,8408,7008,79026,7008,790
2006-03-168,9608,9708,7408,88038,4008,880
2006-03-158,9509,0208,8008,98042,7008,980
2006-03-148,8309,0008,6608,880102,6008,880
2006-03-138,2409,0108,2408,840100,8008,840
2006-03-107,8908,2507,8908,16037,2008,160
2006-03-097,9208,0207,7107,90099,7007,900
2006-03-087,9707,9907,8007,90065,8007,900
2006-03-078,0808,0907,9008,01046,9008,010
2006-03-068,0008,3007,8508,10035,3008,100
2006-03-038,3908,4007,9008,05094,2008,050
2006-03-028,5008,5108,0808,25057,5008,250
2006-03-018,6008,6108,4508,53044,8008,530
2006-02-288,9909,0008,6808,80060,6008,800
2006-02-279,1809,3008,7109,00053,6009,000
2006-02-249,2709,3509,0309,15032,2009,150
2006-02-239,1809,2908,6409,280118,5009,280
2006-02-229,2609,3109,1509,19069,3009,190
2006-02-219,4909,9009,4009,450104,9009,450
2006-02-2010,10010,1909,2209,25095,4009,250
2006-02-1710,20010,30010,20010,20054,90010,200
2006-02-1610,21010,22010,20010,200104,60010,200
2006-02-1510,43010,49010,20010,200185,30010,200
2006-02-1410,80010,81010,30010,430134,90010,430
2006-02-1310,92011,06010,89010,95025,10010,950
2006-02-1010,91011,19010,80010,92029,50010,920
2006-02-0910,80010,90010,74010,80050,40010,800
2006-02-0811,09011,19010,15010,80067,40010,800
2006-02-0711,19011,85011,10011,270103,50011,270
2006-02-0610,57011,31010,52011,20078,90011,200
2006-02-039,76010,2009,76010,20081,20010,200
2006-02-029,6109,8209,6109,76010,0009,760
2006-02-019,5709,7009,5409,62037,0009,620
2006-01-319,6309,6409,5409,59045,8009,590
2006-01-309,5909,7609,5809,63053,6009,630
2006-01-279,8009,8109,5109,57023,7009,570
2006-01-269,99010,0009,7509,810105,4009,810
2006-01-259,54010,0009,5009,910106,3009,910
2006-01-248,5309,8208,5309,55068,4009,550
2006-01-239,1009,1208,3008,54056,8008,540
2006-01-209,7009,7109,1809,50020,6009,500
2006-01-198,5409,7808,3509,60091,9009,600
2006-01-189,0009,0107,9008,600100,6008,600
2006-01-179,8009,8109,1009,250149,3009,250
2006-01-169,79010,1109,7309,90098,1009,900
2006-01-139,8909,9009,5009,80072,5009,800
2006-01-129,99010,0009,6509,94081,1009,940
2006-01-1110,04010,0509,87010,00069,00010,000
2006-01-1010,10010,2909,90010,00073,00010,000
2006-01-0610,30010,3109,90010,000101,10010,000
2006-01-0510,20010,35010,20010,310198,20010,310
2006-01-049,75010,2509,75010,21096,30010,210

分割・併合履歴 : [2004-03-26]1株→2株