6787 (株)メイコーの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,892	1,930	1,892	1,930	49,600	1,930
2010-12-29	1,835	1,900	1,834	1,900	35,300	1,900
2010-12-28	1,845	1,855	1,833	1,853	18,400	1,853
2010-12-27	1,820	1,855	1,820	1,837	18,400	1,837
2010-12-24	1,859	1,870	1,815	1,830	46,800	1,830
2010-12-22	1,895	1,918	1,851	1,883	89,200	1,883
2010-12-21	1,878	1,915	1,851	1,910	77,400	1,910
2010-12-20	1,885	1,894	1,844	1,870	97,400	1,870
2010-12-17	1,790	1,845	1,779	1,845	125,600	1,845
2010-12-16	1,750	1,795	1,750	1,795	87,600	1,795
2010-12-15	1,725	1,749	1,725	1,749	49,700	1,749
2010-12-14	1,714	1,725	1,705	1,725	32,900	1,725
2010-12-13	1,679	1,730	1,670	1,704	47,500	1,704
2010-12-10	1,700	1,720	1,690	1,690	39,700	1,690
2010-12-09	1,669	1,720	1,668	1,720	86,600	1,720
2010-12-08	1,660	1,685	1,650	1,669	52,000	1,669
2010-12-07	1,665	1,673	1,633	1,650	42,800	1,650
2010-12-06	1,697	1,697	1,660	1,668	37,800	1,668
2010-12-03	1,671	1,685	1,655	1,671	20,600	1,671
2010-12-02	1,704	1,717	1,650	1,655	79,800	1,655
2010-12-01	1,640	1,697	1,632	1,697	30,500	1,697
2010-11-30	1,635	1,657	1,632	1,650	41,900	1,650
2010-11-29	1,655	1,689	1,642	1,657	49,300	1,657
2010-11-26	1,680	1,697	1,640	1,642	82,500	1,642
2010-11-25	1,749	1,749	1,678	1,690	78,600	1,690
2010-11-24	1,612	1,750	1,610	1,730	97,500	1,730
2010-11-22	1,570	1,670	1,570	1,664	59,200	1,664
2010-11-19	1,587	1,610	1,550	1,589	97,900	1,589
2010-11-18	1,456	1,623	1,456	1,611	165,600	1,611
2010-11-17	1,351	1,430	1,351	1,414	71,800	1,414
2010-11-16	1,366	1,379	1,343	1,360	35,500	1,360
2010-11-15	1,350	1,389	1,350	1,360	27,100	1,360
2010-11-12	1,340	1,355	1,336	1,350	76,300	1,350
2010-11-11	1,350	1,369	1,320	1,358	159,700	1,358
2010-11-10	1,420	1,440	1,403	1,427	37,100	1,427
2010-11-09	1,470	1,470	1,437	1,440	19,800	1,440
2010-11-08	1,435	1,464	1,435	1,455	17,600	1,455
2010-11-05	1,478	1,478	1,414	1,422	29,900	1,422
2010-11-04	1,430	1,440	1,392	1,422	19,400	1,422
2010-11-02	1,440	1,441	1,421	1,422	13,000	1,422
2010-11-01	1,510	1,510	1,435	1,470	15,800	1,470
2010-10-29	1,440	1,499	1,420	1,499	18,100	1,499
2010-10-28	1,450	1,478	1,433	1,460	17,300	1,460
2010-10-27	1,390	1,447	1,390	1,443	33,000	1,443
2010-10-26	1,410	1,410	1,395	1,395	14,600	1,395
2010-10-25	1,418	1,418	1,401	1,412	18,800	1,412
2010-10-22	1,415	1,421	1,415	1,419	17,200	1,419
2010-10-21	1,458	1,458	1,421	1,425	27,100	1,425
2010-10-20	1,450	1,459	1,440	1,453	27,600	1,453
2010-10-19	1,475	1,475	1,453	1,457	12,200	1,457
2010-10-18	1,500	1,500	1,471	1,475	16,600	1,475
2010-10-15	1,561	1,561	1,512	1,512	14,700	1,512
2010-10-14	1,611	1,616	1,575	1,575	17,400	1,575
2010-10-13	1,700	1,700	1,622	1,623	19,900	1,623
2010-10-12	1,715	1,716	1,682	1,700	11,700	1,700
2010-10-08	1,711	1,724	1,700	1,715	10,000	1,715
2010-10-07	1,672	1,720	1,672	1,698	30,500	1,698
2010-10-06	1,631	1,675	1,631	1,665	36,100	1,665
2010-10-05	1,680	1,694	1,670	1,694	23,700	1,694
2010-10-04	1,660	1,680	1,640	1,670	25,300	1,670
2010-10-01	1,643	1,662	1,610	1,662	22,400	1,662
2010-09-30	1,575	1,645	1,551	1,626	20,800	1,626
2010-09-29	1,586	1,611	1,580	1,605	23,400	1,605
2010-09-28	1,628	1,628	1,603	1,605	6,500	1,605
2010-09-27	1,630	1,653	1,630	1,640	14,400	1,640
2010-09-24	1,650	1,660	1,620	1,630	30,300	1,630
2010-09-22	1,703	1,703	1,673	1,699	13,400	1,699
2010-09-21	1,741	1,762	1,726	1,726	34,900	1,726
2010-09-17	1,670	1,723	1,660	1,710	35,000	1,710
2010-09-16	1,682	1,682	1,643	1,666	13,900	1,666
2010-09-15	1,665	1,720	1,660	1,682	27,100	1,682
2010-09-14	1,709	1,709	1,680	1,693	24,400	1,693
2010-09-13	1,699	1,699	1,652	1,690	19,300	1,690
2010-09-10	1,650	1,695	1,650	1,685	34,500	1,685
2010-09-09	1,600	1,630	1,590	1,630	36,000	1,630
2010-09-08	1,535	1,599	1,535	1,582	61,500	1,582
2010-09-07	1,540	1,550	1,531	1,550	33,700	1,550
2010-09-06	1,512	1,530	1,510	1,530	17,800	1,530
2010-09-03	1,445	1,507	1,429	1,497	35,000	1,497
2010-09-02	1,445	1,476	1,380	1,415	31,200	1,415
2010-09-01	1,353	1,437	1,307	1,415	48,100	1,415
2010-08-31	1,420	1,424	1,370	1,371	38,300	1,371
2010-08-30	1,464	1,520	1,450	1,465	29,700	1,465
2010-08-27	1,376	1,445	1,372	1,445	41,700	1,445
2010-08-26	1,365	1,435	1,355	1,435	58,200	1,435
2010-08-25	1,400	1,429	1,352	1,352	68,300	1,352
2010-08-24	1,501	1,539	1,423	1,460	42,900	1,460
2010-08-23	1,550	1,563	1,540	1,540	13,600	1,540
2010-08-20	1,588	1,596	1,551	1,551	15,700	1,551
2010-08-19	1,570	1,589	1,537	1,589	18,200	1,589
2010-08-18	1,622	1,625	1,560	1,586	15,100	1,586
2010-08-17	1,610	1,665	1,610	1,619	17,900	1,619
2010-08-16	1,645	1,645	1,622	1,641	9,700	1,641
2010-08-13	1,635	1,659	1,621	1,647	15,200	1,647
2010-08-12	1,660	1,665	1,620	1,635	31,700	1,635
2010-08-11	1,745	1,745	1,670	1,670	45,500	1,670
2010-08-10	1,697	1,701	1,666	1,675	15,200	1,675
2010-08-09	1,695	1,740	1,683	1,685	41,600	1,685
2010-08-06	1,720	1,743	1,682	1,701	22,400	1,701
2010-08-05	1,707	1,720	1,701	1,720	17,000	1,720
2010-08-04	1,705	1,714	1,693	1,707	18,200	1,707
2010-08-03	1,712	1,750	1,704	1,721	16,100	1,721
2010-08-02	1,691	1,760	1,691	1,720	14,700	1,720
2010-07-30	1,720	1,750	1,680	1,750	14,000	1,750
2010-07-29	1,760	1,760	1,729	1,745	12,200	1,745
2010-07-28	1,768	1,772	1,742	1,761	8,100	1,761
2010-07-27	1,763	1,769	1,754	1,760	9,200	1,760
2010-07-26	1,712	1,753	1,700	1,750	26,900	1,750
2010-07-23	1,719	1,719	1,690	1,710	48,100	1,710
2010-07-22	1,692	1,692	1,676	1,679	44,000	1,679
2010-07-21	1,690	1,700	1,674	1,681	19,800	1,681
2010-07-20	1,665	1,693	1,650	1,684	32,300	1,684
2010-07-16	1,760	1,760	1,686	1,705	77,300	1,705
2010-07-15	1,810	1,821	1,754	1,776	26,800	1,776
2010-07-14	1,803	1,867	1,803	1,857	35,800	1,857
2010-07-13	1,800	1,817	1,790	1,790	13,100	1,790
2010-07-12	1,730	1,786	1,722	1,786	26,600	1,786
2010-07-09	1,754	1,758	1,712	1,747	52,800	1,747
2010-07-08	1,785	1,790	1,750	1,758	36,800	1,758
2010-07-07	1,795	1,800	1,735	1,746	58,600	1,746
2010-07-06	1,855	1,855	1,776	1,807	53,500	1,807
2010-07-05	1,960	1,960	1,866	1,870	26,700	1,870
2010-07-02	1,862	1,920	1,850	1,920	23,400	1,920
2010-07-01	1,925	1,925	1,898	1,902	32,300	1,902
2010-06-30	1,850	1,899	1,821	1,899	28,600	1,899
2010-06-29	1,898	1,902	1,877	1,877	20,000	1,877
2010-06-28	1,980	2,015	1,861	1,899	40,000	1,899
2010-06-25	1,995	1,995	1,953	1,975	28,800	1,975
2010-06-24	1,997	2,026	1,990	2,000	23,400	2,000
2010-06-23	2,035	2,040	2,003	2,038	31,100	2,038
2010-06-22	1,990	2,040	1,980	2,040	22,000	2,040
2010-06-21	1,951	2,040	1,951	2,001	50,900	2,001
2010-06-18	1,923	1,979	1,904	1,979	15,600	1,979
2010-06-17	1,950	1,958	1,923	1,931	21,200	1,931
2010-06-16	1,987	1,989	1,965	1,977	23,900	1,977
2010-06-15	1,983	1,983	1,952	1,952	5,700	1,952
2010-06-14	1,965	1,995	1,965	1,990	10,500	1,990
2010-06-11	1,980	1,980	1,931	1,954	18,600	1,954
2010-06-10	2,000	2,000	1,921	1,944	30,600	1,944
2010-06-09	2,030	2,049	1,960	2,020	65,600	2,020
2010-06-08	1,960	2,040	1,960	2,015	36,000	2,015
2010-06-07	1,950	2,038	1,950	1,995	31,900	1,995
2010-06-04	2,025	2,057	2,010	2,050	53,100	2,050
2010-06-03	1,950	2,012	1,950	2,009	46,100	2,009
2010-06-02	1,938	1,985	1,855	1,938	41,200	1,938
2010-06-01	1,900	1,965	1,900	1,940	90,400	1,940
2010-05-31	1,900	1,909	1,891	1,900	19,500	1,900
2010-05-28	1,850	1,915	1,837	1,915	64,000	1,915
2010-05-27	1,781	1,885	1,760	1,850	54,900	1,850
2010-05-26	1,867	1,902	1,815	1,823	77,100	1,823
2010-05-25	1,967	1,981	1,876	1,907	74,600	1,907
2010-05-24	1,936	1,974	1,930	1,967	52,900	1,967
2010-05-21	1,819	1,936	1,795	1,936	91,900	1,936
2010-05-20	1,842	1,885	1,842	1,875	23,800	1,875
2010-05-19	1,860	1,918	1,811	1,900	37,100	1,900
2010-05-18	1,890	1,929	1,873	1,928	71,800	1,928
2010-05-17	1,900	1,904	1,808	1,869	92,700	1,869
2010-05-14	1,750	1,805	1,745	1,805	48,100	1,805
2010-05-13	1,755	1,756	1,708	1,744	78,500	1,744
2010-05-12	1,761	1,767	1,720	1,758	68,600	1,758
2010-05-11	1,850	1,855	1,775	1,775	53,200	1,775
2010-05-10	1,870	1,879	1,781	1,807	100,900	1,807
2010-05-07	1,949	1,949	1,853	1,880	87,200	1,880
2010-05-06	1,951	1,994	1,951	1,967	30,500	1,967
2010-04-30	2,027	2,030	2,000	2,016	44,500	2,016
2010-04-28	2,045	2,045	2,010	2,019	24,500	2,019
2010-04-27	2,075	2,082	2,048	2,060	33,100	2,060
2010-04-26	2,085	2,090	2,057	2,070	27,000	2,070
2010-04-23	2,090	2,097	2,052	2,060	26,100	2,060
2010-04-22	2,030	2,080	1,990	2,075	46,000	2,075
2010-04-21	2,010	2,020	2,000	2,010	53,100	2,010
2010-04-20	1,986	2,030	1,969	1,969	32,200	1,969
2010-04-19	1,987	2,000	1,980	1,985	28,300	1,985
2010-04-16	2,060	2,072	2,025	2,025	52,200	2,025
2010-04-15	2,052	2,086	2,047	2,075	23,900	2,075
2010-04-14	2,080	2,080	2,026	2,045	26,200	2,045
2010-04-13	2,095	2,096	2,058	2,079	24,300	2,079
2010-04-12	2,140	2,140	2,071	2,076	53,600	2,076
2010-04-09	2,092	2,139	2,090	2,133	82,000	2,133
2010-04-08	2,031	2,097	2,030	2,065	87,900	2,065
2010-04-07	1,990	2,080	1,990	2,076	165,500	2,076
2010-04-06	1,980	1,999	1,935	1,958	39,200	1,958
2010-04-05	1,979	1,984	1,960	1,965	23,900	1,965
2010-04-02	1,970	1,990	1,947	1,965	38,100	1,965
2010-04-01	1,981	1,981	1,958	1,970	40,300	1,970
2010-03-31	2,001	2,015	1,951	1,989	41,200	1,989
2010-03-30	2,029	2,040	1,945	1,996	74,300	1,996
2010-03-29	1,833	1,995	1,833	1,994	87,200	1,994
2010-03-26	1,836	1,873	1,816	1,822	68,500	1,822
2010-03-25	1,838	1,865	1,821	1,821	40,900	1,821
2010-03-24	1,843	1,861	1,817	1,834	56,700	1,834
2010-03-23	1,872	1,880	1,837	1,837	88,300	1,837
2010-03-19	1,875	1,890	1,850	1,872	63,100	1,872
2010-03-18	1,905	1,915	1,870	1,872	60,200	1,872
2010-03-17	1,882	1,910	1,864	1,902	55,400	1,902
2010-03-16	1,900	1,900	1,830	1,843	157,100	1,843
2010-03-15	2,020	2,023	1,905	1,930	73,000	1,930
2010-03-12	2,015	2,018	1,981	1,995	70,100	1,995
2010-03-11	2,050	2,051	2,015	2,016	48,300	2,016
2010-03-10	2,065	2,090	2,050	2,060	59,900	2,060
2010-03-09	2,060	2,100	2,058	2,092	27,600	2,092
2010-03-08	2,050	2,070	2,040	2,056	26,400	2,056
2010-03-05	2,050	2,057	2,010	2,015	65,500	2,015
2010-03-04	2,088	2,088	2,054	2,072	23,700	2,072
2010-03-03	2,083	2,095	2,051	2,095	22,000	2,095
2010-03-02	2,093	2,110	2,078	2,095	27,500	2,095
2010-03-01	2,120	2,140	2,100	2,110	48,500	2,110
2010-02-26	2,122	2,130	2,070	2,130	53,400	2,130
2010-02-25	2,129	2,148	2,121	2,121	61,600	2,121
2010-02-24	2,100	2,115	2,085	2,115	33,800	2,115
2010-02-23	2,120	2,120	2,100	2,113	24,200	2,113
2010-02-22	2,090	2,124	2,090	2,114	29,000	2,114
2010-02-19	2,120	2,124	2,085	2,088	43,000	2,088
2010-02-18	2,139	2,139	2,115	2,120	36,400	2,120
2010-02-17	2,116	2,139	2,093	2,130	37,700	2,130
2010-02-16	2,086	2,116	2,085	2,096	22,000	2,096
2010-02-15	2,140	2,140	2,100	2,102	26,900	2,102
2010-02-12	2,000	2,150	2,000	2,150	72,300	2,150
2010-02-10	2,115	2,115	1,985	1,995	150,900	1,995
2010-02-09	2,126	2,140	2,115	2,140	43,400	2,140
2010-02-08	2,149	2,149	2,125	2,135	49,100	2,135
2010-02-05	2,140	2,149	2,120	2,143	84,000	2,143
2010-02-04	2,168	2,180	2,160	2,167	84,000	2,167
2010-02-03	2,148	2,160	2,146	2,152	126,200	2,152
2010-02-02	2,160	2,170	2,120	2,147	283,900	2,147
2010-02-01	2,181	2,190	2,160	2,160	80,500	2,160
2010-01-29	2,179	2,235	2,174	2,210	53,800	2,210
2010-01-28	2,159	2,192	2,155	2,183	55,200	2,183
2010-01-27	2,143	2,184	2,143	2,161	76,900	2,161
2010-01-26	2,161	2,230	2,122	2,139	182,500	2,139
2010-01-25	2,151	2,215	2,151	2,160	84,900	2,160
2010-01-22	2,120	2,240	2,118	2,201	51,200	2,201
2010-01-21	2,173	2,205	2,150	2,158	40,300	2,158
2010-01-20	2,250	2,268	2,221	2,221	24,800	2,221
2010-01-19	2,220	2,268	2,220	2,240	28,700	2,240
2010-01-18	2,301	2,316	2,258	2,272	80,500	2,272
2010-01-15	2,442	2,450	2,383	2,387	21,700	2,387
2010-01-14	2,306	2,427	2,306	2,427	38,700	2,427
2010-01-13	2,300	2,340	2,300	2,308	11,200	2,308
2010-01-12	2,296	2,355	2,296	2,330	13,200	2,330
2010-01-08	2,380	2,380	2,284	2,289	27,000	2,289
2010-01-07	2,311	2,321	2,250	2,300	73,700	2,300
2010-01-06	2,362	2,435	2,321	2,380	26,200	2,380
2010-01-05	2,450	2,468	2,405	2,405	42,700	2,405
2010-01-04	2,355	2,470	2,355	2,410	41,300	2,410

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 [2010年度]

6787 (株)メイコーの時系列データ [2010年度]