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
2008-12-308308508218508,800850
2008-12-298258388208258,100825
2008-12-2682282281481711,400817
2008-12-2586986981782112,800821
2008-12-2486189583584929,000849
2008-12-2287691886789540,700895
2008-12-1988390187588517,500885
2008-12-1890290487989833,800898
2008-12-1792392490591924,200919
2008-12-1694397390090139,100901
2008-12-151,0401,0409951,00327,7001,003
2008-12-129891,0309881,00336,1001,003
2008-12-111,0101,0309901,00512,4001,005
2008-12-101,0241,0281,0051,01048,4001,010
2008-12-091,0211,0281,0011,02158,6001,021
2008-12-081,0081,0141,0001,00823,0001,008
2008-12-059439729419608,800960
2008-12-0494995393995316,900953
2008-12-0391995990994925,000949
2008-12-0290093190092016,500920
2008-12-019569699119579,200957
2008-11-2886296086096029,000960
2008-11-2787088884586066,600860
2008-11-2695095089089084,300890
2008-11-2598799897099056,600990
2008-11-2190994088294058,500940
2008-11-2092692891091265,500912
2008-11-191,0011,00197998830,300988
2008-11-189801,00097598834,600988
2008-11-179801,0359801,02026,0001,020
2008-11-141,0661,1301,0001,02078,0001,020
2008-11-131,0531,0709891,02055,3001,020
2008-11-121,0711,1701,0711,133114,8001,133
2008-11-111,0401,1151,0191,110148,2001,110
2008-11-109701,0409701,04095,6001,040
2008-11-0790897490394080,900940
2008-11-061,1001,11098798858,900988
2008-11-051,1701,2191,1701,18462,7001,184
2008-11-041,1561,1601,1001,11556,6001,115
2008-10-311,0261,0761,0001,07649,2001,076
2008-10-3091697691697646,900976
2008-10-2990090985287653,200876
2008-10-2881081575181054,700810
2008-10-2790090585085034,700850
2008-10-2493094087694055,800940
2008-10-2394495790395738,200957
2008-10-221,0601,06099099373,800993
2008-10-211,0801,1001,0401,06083,6001,060
2008-10-201,0201,0501,0121,03591,0001,035
2008-10-171,0801,090972995104,700995
2008-10-161,1201,1351,1201,12039,3001,120
2008-10-151,3201,3301,3041,32027,0001,320
2008-10-141,3801,3801,2701,38040,1001,380
2008-10-101,1411,1991,1101,18066,7001,180
2008-10-091,3431,3801,2951,30168,1001,301
2008-10-081,4431,4801,4231,42330,8001,423
2008-10-071,3751,7901,3151,723157,7001,723
2008-10-061,8201,8201,5911,61568,7001,615
2008-10-031,9301,9601,8201,86073,9001,860
2008-10-022,2102,2152,1152,16026,8002,160
2008-10-012,3452,3952,2052,23016,1002,230
2008-09-302,2202,3702,2202,3159,6002,315
2008-09-292,4002,4202,3802,3809,8002,380
2008-09-262,5452,5452,4502,45012,3002,450
2008-09-252,5502,5552,4952,50514,5002,505
2008-09-242,5152,6452,5152,64520,3002,645
2008-09-222,6502,6552,5552,59521,1002,595
2008-09-192,4002,5502,4002,53524,1002,535
2008-09-182,3502,4202,3152,36041,0002,360
2008-09-172,6252,6852,4802,55038,5002,550
2008-09-162,6402,6402,5652,61029,2002,610
2008-09-122,8152,8502,7902,84025,0002,840
2008-09-112,7802,8152,7102,81029,4002,810
2008-09-102,6452,7652,5502,76520,3002,765
2008-09-092,6752,7002,6452,6858,1002,685
2008-09-082,5452,7202,5452,70511,1002,705
2008-09-052,6002,6402,5002,56521,0002,565
2008-09-042,8002,8002,7102,7359,2002,735
2008-09-032,8002,8052,8002,80517,8002,805
2008-09-022,8002,8202,7602,81512,8002,815
2008-09-012,7902,7902,7602,7706,0002,770
2008-08-292,7952,8202,7952,82013,0002,820
2008-08-282,7852,7902,7302,7604,6002,760
2008-08-272,7702,7902,7652,7854,2002,785
2008-08-262,7302,7902,7002,79012,9002,790
2008-08-252,6502,7902,6102,71032,0002,710
2008-08-222,6452,6452,5502,55017,9002,550
2008-08-212,6502,6952,6452,67019,9002,670
2008-08-202,6752,7352,6752,70022,9002,700
2008-08-192,7702,8352,7152,71548,3002,715
2008-08-182,6802,7752,6602,77517,8002,775
2008-08-152,6102,6952,5952,69025,9002,690
2008-08-142,5202,6552,5202,65014,4002,650
2008-08-132,5252,5602,5002,55518,4002,555
2008-08-122,5052,6302,4602,61542,3002,615
2008-08-112,4602,4702,3652,44540,2002,445
2008-08-082,1152,3302,1002,33016,8002,330
2008-08-072,2152,2452,1152,14033,7002,140
2008-08-062,2502,2602,1602,19030,6002,190
2008-08-052,2002,2902,1902,24030,7002,240
2008-08-042,4652,4652,2652,28033,9002,280
2008-08-012,5102,5152,4352,51029,1002,510
2008-07-312,6502,6502,5402,56020,2002,560
2008-07-302,7002,7202,6052,61015,3002,610
2008-07-292,7202,7802,6302,64011,6002,640
2008-07-282,8402,8502,7052,72013,4002,720
2008-07-252,8302,8402,8052,82510,7002,825
2008-07-242,8402,9102,8002,91021,7002,910
2008-07-232,7502,8502,7252,84016,1002,840
2008-07-222,7102,7102,6202,67020,0002,670
2008-07-182,8002,8202,7502,76011,8002,760
2008-07-172,7752,8052,7402,79518,8002,795
2008-07-162,5852,7152,5852,70513,7002,705
2008-07-152,7602,7602,5852,58530,5002,585
2008-07-142,6552,7752,6552,75014,7002,750
2008-07-112,6552,6902,6102,69019,6002,690
2008-07-102,6102,7002,5802,69548,5002,695
2008-07-092,8252,8602,6802,69029,0002,690
2008-07-082,9252,9252,8202,82514,0002,825
2008-07-072,9902,9902,8902,95522,8002,955
2008-07-042,9252,9752,9152,97018,2002,970
2008-07-032,9252,9752,8002,96545,3002,965
2008-07-023,0603,0802,9653,00033,7003,000
2008-07-013,1003,1203,0203,11032,4003,110
2008-06-303,1403,1703,1003,11017,6003,110
2008-06-273,1603,2503,1603,23021,4003,230
2008-06-263,3003,3503,2703,31019,9003,310
2008-06-253,2203,3903,1803,35032,2003,350
2008-06-243,3403,3403,2103,22043,3003,220
2008-06-233,3203,4003,3003,39038,6003,390
2008-06-203,3603,4503,3603,42056,2003,420
2008-06-193,2803,3503,2703,32023,8003,320
2008-06-183,2003,3603,2003,29055,5003,290
2008-06-173,1803,2103,1703,19020,3003,190
2008-06-163,1703,2003,1203,20024,8003,200
2008-06-133,1203,1603,0903,16027,6003,160
2008-06-123,0903,1603,0403,09029,5003,090
2008-06-113,0803,1903,0603,19035,7003,190
2008-06-103,0503,1003,0203,07017,3003,070
2008-06-093,0003,0502,9803,05017,2003,050
2008-06-063,1003,1403,0703,14022,9003,140
2008-06-053,0303,0303,0003,03013,6003,030
2008-06-043,0803,1202,9802,99047,0002,990
2008-06-033,0503,1103,0403,0709,7003,070
2008-06-023,1403,1403,0403,05020,8003,050
2008-05-303,0003,1302,9903,11035,3003,110
2008-05-292,9452,9952,9202,97533,2002,975
2008-05-283,0003,0002,9202,94513,2002,945
2008-05-273,0403,0802,9053,00063,8003,000
2008-05-263,1003,1203,0403,06010,6003,060
2008-05-233,2103,2203,1203,1207,1003,120
2008-05-223,0803,1603,0503,16011,6003,160
2008-05-213,1403,2003,1103,11017,2003,110
2008-05-203,2103,2403,1303,24022,4003,240
2008-05-193,0203,2003,0203,19026,7003,190
2008-05-163,1703,2303,0203,11042,0003,110
2008-05-153,3003,3003,1303,25086,3003,250
2008-05-143,2903,3603,2603,30064,0003,300
2008-05-133,1903,2503,1803,25027,6003,250
2008-05-123,1203,2203,1003,17018,3003,170
2008-05-093,2003,2003,1003,20042,2003,200
2008-05-083,0603,1603,0403,15026,9003,150
2008-05-073,0603,1303,0503,06034,2003,060
2008-05-022,9803,0102,9553,00035,5003,000
2008-05-012,8752,9252,8352,90514,2002,905
2008-04-302,8602,8852,7702,83522,6002,835
2008-04-282,9152,9302,8502,89015,3002,890
2008-04-252,8602,9402,8602,89023,3002,890
2008-04-242,8752,9002,8002,84018,6002,840
2008-04-232,9002,9852,9002,90026,2002,900
2008-04-223,0203,0302,9502,9559,6002,955
2008-04-213,1203,1903,0003,01030,9003,010
2008-04-182,9753,1002,9503,07032,7003,070
2008-04-172,9802,9852,8802,91541,8002,915
2008-04-162,6152,9752,6152,86546,7002,865
2008-04-152,6852,6852,5652,59554,2002,595
2008-04-142,8002,8102,6702,67535,6002,675
2008-04-112,7252,8652,7252,86520,9002,865
2008-04-102,6952,7252,6552,70523,0002,705
2008-04-092,9302,9952,7152,73542,1002,735
2008-04-083,0003,0002,9352,95514,3002,955
2008-04-073,0003,0302,9302,99030,3002,990
2008-04-043,1203,1803,0003,05018,3003,050
2008-04-033,1203,2003,0703,16029,5003,160
2008-04-023,2003,2503,0803,12039,3003,120
2008-04-013,2303,2303,0503,15048,3003,150
2008-03-313,0203,2303,0203,23053,3003,230
2008-03-282,9353,0902,9303,08035,8003,080
2008-03-272,9252,9902,9202,97528,9002,975
2008-03-262,8502,9802,8502,98023,6002,980
2008-03-252,9303,0002,8202,83052,0002,830
2008-03-242,8002,9552,7802,90536,9002,905
2008-03-212,6852,8302,6852,81037,0002,810
2008-03-192,8152,8152,6502,67035,9002,670
2008-03-182,7302,8302,6052,70045,4002,700
2008-03-172,5002,7952,4202,77068,6002,770
2008-03-142,5602,6452,5602,57526,3002,575
2008-03-132,5402,6752,5002,54569,9002,545
2008-03-122,6352,6352,5202,53545,3002,535
2008-03-112,2252,5002,2002,40066,1002,400
2008-03-102,3052,3552,2402,25547,9002,255
2008-03-072,4502,5002,4352,43566,3002,435
2008-03-062,5852,6202,4802,58571,4002,585
2008-03-052,6452,6802,5302,57059,9002,570
2008-03-042,6302,6852,5802,66579,2002,665
2008-03-032,8302,8302,5652,585119,6002,585
2008-02-292,9553,0402,9553,04039,9003,040
2008-02-282,9753,0502,9153,01065,7003,010
2008-02-273,0003,0302,9752,97549,1002,975
2008-02-262,9953,0502,9703,00055,5003,000
2008-02-253,0603,0602,8652,955107,3002,955
2008-02-223,0103,0603,0003,01095,3003,010
2008-02-213,0703,1303,0303,11073,3003,110
2008-02-202,8753,0702,8502,950114,5002,950
2008-02-192,7802,8752,7352,875115,6002,875
2008-02-182,5702,7502,5502,745104,5002,745
2008-02-152,3502,5702,3352,570111,9002,570
2008-02-142,3002,4452,3002,39093,7002,390
2008-02-132,5002,5102,2252,235107,4002,235
2008-02-122,5652,5652,3952,420143,8002,420
2008-02-082,2702,3002,1352,16575,8002,165
2008-02-072,4002,5252,3102,31059,8002,310
2008-02-062,4752,5102,3852,39559,3002,395
2008-02-052,7602,7802,3652,555144,0002,555
2008-02-042,8002,8152,7302,76051,4002,760
2008-02-013,0203,0202,7002,73075,2002,730
2008-01-313,0103,1602,8102,98058,4002,980
2008-01-303,3203,3203,0403,10048,4003,100
2008-01-293,3503,3703,1603,25046,7003,250
2008-01-283,3903,3903,1503,25059,5003,250
2008-01-253,3703,4403,3603,40033,7003,400
2008-01-243,2303,2703,2303,25020,1003,250
2008-01-233,2003,3403,1203,17044,7003,170
2008-01-223,2403,4003,2003,24040,7003,240
2008-01-213,3203,3803,2403,34032,6003,340
2008-01-183,2003,4603,1703,42078,8003,420
2008-01-173,2503,4303,1903,34078,8003,340
2008-01-163,0503,3303,0003,15097,9003,150
2008-01-153,8703,8703,4303,43034,9003,430
2008-01-114,0204,0203,8303,93032,9003,930
2008-01-104,2104,2204,0104,02036,5004,020
2008-01-094,2504,2504,1404,25019,0004,250
2008-01-084,3304,4004,3204,36027,9004,360
2008-01-074,3204,3704,2004,30036,0004,300
2008-01-044,4404,5504,4004,47027,7004,470

分割・併合履歴 : [2004-03-26]1株→2株