6787 (株)メイコーの時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	830	850	821	850	8,800	850
2008-12-29	825	838	820	825	8,100	825
2008-12-26	822	822	814	817	11,400	817
2008-12-25	869	869	817	821	12,800	821
2008-12-24	861	895	835	849	29,000	849
2008-12-22	876	918	867	895	40,700	895
2008-12-19	883	901	875	885	17,500	885
2008-12-18	902	904	879	898	33,800	898
2008-12-17	923	924	905	919	24,200	919
2008-12-16	943	973	900	901	39,100	901
2008-12-15	1,040	1,040	995	1,003	27,700	1,003
2008-12-12	989	1,030	988	1,003	36,100	1,003
2008-12-11	1,010	1,030	990	1,005	12,400	1,005
2008-12-10	1,024	1,028	1,005	1,010	48,400	1,010
2008-12-09	1,021	1,028	1,001	1,021	58,600	1,021
2008-12-08	1,008	1,014	1,000	1,008	23,000	1,008
2008-12-05	943	972	941	960	8,800	960
2008-12-04	949	953	939	953	16,900	953
2008-12-03	919	959	909	949	25,000	949
2008-12-02	900	931	900	920	16,500	920
2008-12-01	956	969	911	957	9,200	957
2008-11-28	862	960	860	960	29,000	960
2008-11-27	870	888	845	860	66,600	860
2008-11-26	950	950	890	890	84,300	890
2008-11-25	987	998	970	990	56,600	990
2008-11-21	909	940	882	940	58,500	940
2008-11-20	926	928	910	912	65,500	912
2008-11-19	1,001	1,001	979	988	30,300	988
2008-11-18	980	1,000	975	988	34,600	988
2008-11-17	980	1,035	980	1,020	26,000	1,020
2008-11-14	1,066	1,130	1,000	1,020	78,000	1,020
2008-11-13	1,053	1,070	989	1,020	55,300	1,020
2008-11-12	1,071	1,170	1,071	1,133	114,800	1,133
2008-11-11	1,040	1,115	1,019	1,110	148,200	1,110
2008-11-10	970	1,040	970	1,040	95,600	1,040
2008-11-07	908	974	903	940	80,900	940
2008-11-06	1,100	1,110	987	988	58,900	988
2008-11-05	1,170	1,219	1,170	1,184	62,700	1,184
2008-11-04	1,156	1,160	1,100	1,115	56,600	1,115
2008-10-31	1,026	1,076	1,000	1,076	49,200	1,076
2008-10-30	916	976	916	976	46,900	976
2008-10-29	900	909	852	876	53,200	876
2008-10-28	810	815	751	810	54,700	810
2008-10-27	900	905	850	850	34,700	850
2008-10-24	930	940	876	940	55,800	940
2008-10-23	944	957	903	957	38,200	957
2008-10-22	1,060	1,060	990	993	73,800	993
2008-10-21	1,080	1,100	1,040	1,060	83,600	1,060
2008-10-20	1,020	1,050	1,012	1,035	91,000	1,035
2008-10-17	1,080	1,090	972	995	104,700	995
2008-10-16	1,120	1,135	1,120	1,120	39,300	1,120
2008-10-15	1,320	1,330	1,304	1,320	27,000	1,320
2008-10-14	1,380	1,380	1,270	1,380	40,100	1,380
2008-10-10	1,141	1,199	1,110	1,180	66,700	1,180
2008-10-09	1,343	1,380	1,295	1,301	68,100	1,301
2008-10-08	1,443	1,480	1,423	1,423	30,800	1,423
2008-10-07	1,375	1,790	1,315	1,723	157,700	1,723
2008-10-06	1,820	1,820	1,591	1,615	68,700	1,615
2008-10-03	1,930	1,960	1,820	1,860	73,900	1,860
2008-10-02	2,210	2,215	2,115	2,160	26,800	2,160
2008-10-01	2,345	2,395	2,205	2,230	16,100	2,230
2008-09-30	2,220	2,370	2,220	2,315	9,600	2,315
2008-09-29	2,400	2,420	2,380	2,380	9,800	2,380
2008-09-26	2,545	2,545	2,450	2,450	12,300	2,450
2008-09-25	2,550	2,555	2,495	2,505	14,500	2,505
2008-09-24	2,515	2,645	2,515	2,645	20,300	2,645
2008-09-22	2,650	2,655	2,555	2,595	21,100	2,595
2008-09-19	2,400	2,550	2,400	2,535	24,100	2,535
2008-09-18	2,350	2,420	2,315	2,360	41,000	2,360
2008-09-17	2,625	2,685	2,480	2,550	38,500	2,550
2008-09-16	2,640	2,640	2,565	2,610	29,200	2,610
2008-09-12	2,815	2,850	2,790	2,840	25,000	2,840
2008-09-11	2,780	2,815	2,710	2,810	29,400	2,810
2008-09-10	2,645	2,765	2,550	2,765	20,300	2,765
2008-09-09	2,675	2,700	2,645	2,685	8,100	2,685
2008-09-08	2,545	2,720	2,545	2,705	11,100	2,705
2008-09-05	2,600	2,640	2,500	2,565	21,000	2,565
2008-09-04	2,800	2,800	2,710	2,735	9,200	2,735
2008-09-03	2,800	2,805	2,800	2,805	17,800	2,805
2008-09-02	2,800	2,820	2,760	2,815	12,800	2,815
2008-09-01	2,790	2,790	2,760	2,770	6,000	2,770
2008-08-29	2,795	2,820	2,795	2,820	13,000	2,820
2008-08-28	2,785	2,790	2,730	2,760	4,600	2,760
2008-08-27	2,770	2,790	2,765	2,785	4,200	2,785
2008-08-26	2,730	2,790	2,700	2,790	12,900	2,790
2008-08-25	2,650	2,790	2,610	2,710	32,000	2,710
2008-08-22	2,645	2,645	2,550	2,550	17,900	2,550
2008-08-21	2,650	2,695	2,645	2,670	19,900	2,670
2008-08-20	2,675	2,735	2,675	2,700	22,900	2,700
2008-08-19	2,770	2,835	2,715	2,715	48,300	2,715
2008-08-18	2,680	2,775	2,660	2,775	17,800	2,775
2008-08-15	2,610	2,695	2,595	2,690	25,900	2,690
2008-08-14	2,520	2,655	2,520	2,650	14,400	2,650
2008-08-13	2,525	2,560	2,500	2,555	18,400	2,555
2008-08-12	2,505	2,630	2,460	2,615	42,300	2,615
2008-08-11	2,460	2,470	2,365	2,445	40,200	2,445
2008-08-08	2,115	2,330	2,100	2,330	16,800	2,330
2008-08-07	2,215	2,245	2,115	2,140	33,700	2,140
2008-08-06	2,250	2,260	2,160	2,190	30,600	2,190
2008-08-05	2,200	2,290	2,190	2,240	30,700	2,240
2008-08-04	2,465	2,465	2,265	2,280	33,900	2,280
2008-08-01	2,510	2,515	2,435	2,510	29,100	2,510
2008-07-31	2,650	2,650	2,540	2,560	20,200	2,560
2008-07-30	2,700	2,720	2,605	2,610	15,300	2,610
2008-07-29	2,720	2,780	2,630	2,640	11,600	2,640
2008-07-28	2,840	2,850	2,705	2,720	13,400	2,720
2008-07-25	2,830	2,840	2,805	2,825	10,700	2,825
2008-07-24	2,840	2,910	2,800	2,910	21,700	2,910
2008-07-23	2,750	2,850	2,725	2,840	16,100	2,840
2008-07-22	2,710	2,710	2,620	2,670	20,000	2,670
2008-07-18	2,800	2,820	2,750	2,760	11,800	2,760
2008-07-17	2,775	2,805	2,740	2,795	18,800	2,795
2008-07-16	2,585	2,715	2,585	2,705	13,700	2,705
2008-07-15	2,760	2,760	2,585	2,585	30,500	2,585
2008-07-14	2,655	2,775	2,655	2,750	14,700	2,750
2008-07-11	2,655	2,690	2,610	2,690	19,600	2,690
2008-07-10	2,610	2,700	2,580	2,695	48,500	2,695
2008-07-09	2,825	2,860	2,680	2,690	29,000	2,690
2008-07-08	2,925	2,925	2,820	2,825	14,000	2,825
2008-07-07	2,990	2,990	2,890	2,955	22,800	2,955
2008-07-04	2,925	2,975	2,915	2,970	18,200	2,970
2008-07-03	2,925	2,975	2,800	2,965	45,300	2,965
2008-07-02	3,060	3,080	2,965	3,000	33,700	3,000
2008-07-01	3,100	3,120	3,020	3,110	32,400	3,110
2008-06-30	3,140	3,170	3,100	3,110	17,600	3,110
2008-06-27	3,160	3,250	3,160	3,230	21,400	3,230
2008-06-26	3,300	3,350	3,270	3,310	19,900	3,310
2008-06-25	3,220	3,390	3,180	3,350	32,200	3,350
2008-06-24	3,340	3,340	3,210	3,220	43,300	3,220
2008-06-23	3,320	3,400	3,300	3,390	38,600	3,390
2008-06-20	3,360	3,450	3,360	3,420	56,200	3,420
2008-06-19	3,280	3,350	3,270	3,320	23,800	3,320
2008-06-18	3,200	3,360	3,200	3,290	55,500	3,290
2008-06-17	3,180	3,210	3,170	3,190	20,300	3,190
2008-06-16	3,170	3,200	3,120	3,200	24,800	3,200
2008-06-13	3,120	3,160	3,090	3,160	27,600	3,160
2008-06-12	3,090	3,160	3,040	3,090	29,500	3,090
2008-06-11	3,080	3,190	3,060	3,190	35,700	3,190
2008-06-10	3,050	3,100	3,020	3,070	17,300	3,070
2008-06-09	3,000	3,050	2,980	3,050	17,200	3,050
2008-06-06	3,100	3,140	3,070	3,140	22,900	3,140
2008-06-05	3,030	3,030	3,000	3,030	13,600	3,030
2008-06-04	3,080	3,120	2,980	2,990	47,000	2,990
2008-06-03	3,050	3,110	3,040	3,070	9,700	3,070
2008-06-02	3,140	3,140	3,040	3,050	20,800	3,050
2008-05-30	3,000	3,130	2,990	3,110	35,300	3,110
2008-05-29	2,945	2,995	2,920	2,975	33,200	2,975
2008-05-28	3,000	3,000	2,920	2,945	13,200	2,945
2008-05-27	3,040	3,080	2,905	3,000	63,800	3,000
2008-05-26	3,100	3,120	3,040	3,060	10,600	3,060
2008-05-23	3,210	3,220	3,120	3,120	7,100	3,120
2008-05-22	3,080	3,160	3,050	3,160	11,600	3,160
2008-05-21	3,140	3,200	3,110	3,110	17,200	3,110
2008-05-20	3,210	3,240	3,130	3,240	22,400	3,240
2008-05-19	3,020	3,200	3,020	3,190	26,700	3,190
2008-05-16	3,170	3,230	3,020	3,110	42,000	3,110
2008-05-15	3,300	3,300	3,130	3,250	86,300	3,250
2008-05-14	3,290	3,360	3,260	3,300	64,000	3,300
2008-05-13	3,190	3,250	3,180	3,250	27,600	3,250
2008-05-12	3,120	3,220	3,100	3,170	18,300	3,170
2008-05-09	3,200	3,200	3,100	3,200	42,200	3,200
2008-05-08	3,060	3,160	3,040	3,150	26,900	3,150
2008-05-07	3,060	3,130	3,050	3,060	34,200	3,060
2008-05-02	2,980	3,010	2,955	3,000	35,500	3,000
2008-05-01	2,875	2,925	2,835	2,905	14,200	2,905
2008-04-30	2,860	2,885	2,770	2,835	22,600	2,835
2008-04-28	2,915	2,930	2,850	2,890	15,300	2,890
2008-04-25	2,860	2,940	2,860	2,890	23,300	2,890
2008-04-24	2,875	2,900	2,800	2,840	18,600	2,840
2008-04-23	2,900	2,985	2,900	2,900	26,200	2,900
2008-04-22	3,020	3,030	2,950	2,955	9,600	2,955
2008-04-21	3,120	3,190	3,000	3,010	30,900	3,010
2008-04-18	2,975	3,100	2,950	3,070	32,700	3,070
2008-04-17	2,980	2,985	2,880	2,915	41,800	2,915
2008-04-16	2,615	2,975	2,615	2,865	46,700	2,865
2008-04-15	2,685	2,685	2,565	2,595	54,200	2,595
2008-04-14	2,800	2,810	2,670	2,675	35,600	2,675
2008-04-11	2,725	2,865	2,725	2,865	20,900	2,865
2008-04-10	2,695	2,725	2,655	2,705	23,000	2,705
2008-04-09	2,930	2,995	2,715	2,735	42,100	2,735
2008-04-08	3,000	3,000	2,935	2,955	14,300	2,955
2008-04-07	3,000	3,030	2,930	2,990	30,300	2,990
2008-04-04	3,120	3,180	3,000	3,050	18,300	3,050
2008-04-03	3,120	3,200	3,070	3,160	29,500	3,160
2008-04-02	3,200	3,250	3,080	3,120	39,300	3,120
2008-04-01	3,230	3,230	3,050	3,150	48,300	3,150
2008-03-31	3,020	3,230	3,020	3,230	53,300	3,230
2008-03-28	2,935	3,090	2,930	3,080	35,800	3,080
2008-03-27	2,925	2,990	2,920	2,975	28,900	2,975
2008-03-26	2,850	2,980	2,850	2,980	23,600	2,980
2008-03-25	2,930	3,000	2,820	2,830	52,000	2,830
2008-03-24	2,800	2,955	2,780	2,905	36,900	2,905
2008-03-21	2,685	2,830	2,685	2,810	37,000	2,810
2008-03-19	2,815	2,815	2,650	2,670	35,900	2,670
2008-03-18	2,730	2,830	2,605	2,700	45,400	2,700
2008-03-17	2,500	2,795	2,420	2,770	68,600	2,770
2008-03-14	2,560	2,645	2,560	2,575	26,300	2,575
2008-03-13	2,540	2,675	2,500	2,545	69,900	2,545
2008-03-12	2,635	2,635	2,520	2,535	45,300	2,535
2008-03-11	2,225	2,500	2,200	2,400	66,100	2,400
2008-03-10	2,305	2,355	2,240	2,255	47,900	2,255
2008-03-07	2,450	2,500	2,435	2,435	66,300	2,435
2008-03-06	2,585	2,620	2,480	2,585	71,400	2,585
2008-03-05	2,645	2,680	2,530	2,570	59,900	2,570
2008-03-04	2,630	2,685	2,580	2,665	79,200	2,665
2008-03-03	2,830	2,830	2,565	2,585	119,600	2,585
2008-02-29	2,955	3,040	2,955	3,040	39,900	3,040
2008-02-28	2,975	3,050	2,915	3,010	65,700	3,010
2008-02-27	3,000	3,030	2,975	2,975	49,100	2,975
2008-02-26	2,995	3,050	2,970	3,000	55,500	3,000
2008-02-25	3,060	3,060	2,865	2,955	107,300	2,955
2008-02-22	3,010	3,060	3,000	3,010	95,300	3,010
2008-02-21	3,070	3,130	3,030	3,110	73,300	3,110
2008-02-20	2,875	3,070	2,850	2,950	114,500	2,950
2008-02-19	2,780	2,875	2,735	2,875	115,600	2,875
2008-02-18	2,570	2,750	2,550	2,745	104,500	2,745
2008-02-15	2,350	2,570	2,335	2,570	111,900	2,570
2008-02-14	2,300	2,445	2,300	2,390	93,700	2,390
2008-02-13	2,500	2,510	2,225	2,235	107,400	2,235
2008-02-12	2,565	2,565	2,395	2,420	143,800	2,420
2008-02-08	2,270	2,300	2,135	2,165	75,800	2,165
2008-02-07	2,400	2,525	2,310	2,310	59,800	2,310
2008-02-06	2,475	2,510	2,385	2,395	59,300	2,395
2008-02-05	2,760	2,780	2,365	2,555	144,000	2,555
2008-02-04	2,800	2,815	2,730	2,760	51,400	2,760
2008-02-01	3,020	3,020	2,700	2,730	75,200	2,730
2008-01-31	3,010	3,160	2,810	2,980	58,400	2,980
2008-01-30	3,320	3,320	3,040	3,100	48,400	3,100
2008-01-29	3,350	3,370	3,160	3,250	46,700	3,250
2008-01-28	3,390	3,390	3,150	3,250	59,500	3,250
2008-01-25	3,370	3,440	3,360	3,400	33,700	3,400
2008-01-24	3,230	3,270	3,230	3,250	20,100	3,250
2008-01-23	3,200	3,340	3,120	3,170	44,700	3,170
2008-01-22	3,240	3,400	3,200	3,240	40,700	3,240
2008-01-21	3,320	3,380	3,240	3,340	32,600	3,340
2008-01-18	3,200	3,460	3,170	3,420	78,800	3,420
2008-01-17	3,250	3,430	3,190	3,340	78,800	3,340
2008-01-16	3,050	3,330	3,000	3,150	97,900	3,150
2008-01-15	3,870	3,870	3,430	3,430	34,900	3,430
2008-01-11	4,020	4,020	3,830	3,930	32,900	3,930
2008-01-10	4,210	4,220	4,010	4,020	36,500	4,020
2008-01-09	4,250	4,250	4,140	4,250	19,000	4,250
2008-01-08	4,330	4,400	4,320	4,360	27,900	4,360
2008-01-07	4,320	4,370	4,200	4,300	36,000	4,300
2008-01-04	4,440	4,550	4,400	4,470	27,700	4,470

分割・併合履歴： [2004-03-26]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6787 (株)メイコー の時系列データ [2008年度]

6787 (株)メイコーの時系列データ [2008年度]