6787 (株)メイコーの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	681	681	670	678	6,100	678
2011-12-29	663	678	656	676	11,400	676
2011-12-28	673	682	669	678	8,500	678
2011-12-27	670	685	670	673	19,400	673
2011-12-26	672	672	651	666	11,500	666
2011-12-22	655	663	645	645	15,000	645
2011-12-21	665	673	649	655	28,700	655
2011-12-20	637	648	630	648	23,100	648
2011-12-19	658	660	632	647	37,200	647
2011-12-16	700	701	671	678	23,800	678
2011-12-15	708	710	692	692	31,600	692
2011-12-14	729	729	709	709	24,600	709
2011-12-13	740	740	728	737	21,600	737
2011-12-12	754	755	741	753	31,400	753
2011-12-09	745	745	730	736	16,200	736
2011-12-08	730	753	725	751	33,100	751
2011-12-07	729	738	714	738	28,400	738
2011-12-06	739	739	713	714	45,100	714
2011-12-05	750	750	731	739	22,900	739
2011-12-02	723	723	701	721	29,300	721
2011-12-01	735	735	701	716	55,200	716
2011-11-30	698	714	680	709	86,200	709
2011-11-29	720	735	673	688	140,600	688
2011-11-28	670	737	670	735	126,600	735
2011-11-25	642	712	642	689	248,900	689
2011-11-24	549	660	540	628	115,600	628
2011-11-22	530	570	528	565	83,200	565
2011-11-21	560	560	533	533	58,500	533
2011-11-18	546	564	544	560	38,800	560
2011-11-17	540	577	539	551	91,700	551
2011-11-16	588	592	539	550	158,000	550
2011-11-15	634	634	598	598	118,500	598
2011-11-14	630	640	623	635	89,600	635
2011-11-11	633	648	608	615	72,800	615
2011-11-10	650	655	634	635	93,900	635
2011-11-09	668	680	668	674	25,300	674
2011-11-08	663	683	661	670	43,200	670
2011-11-07	665	678	662	662	23,700	662
2011-11-04	672	692	661	665	69,000	665
2011-11-02	660	679	660	661	31,500	661
2011-11-01	673	689	666	670	52,000	670
2011-10-31	710	715	682	689	71,500	689
2011-10-28	730	745	707	712	75,900	712
2011-10-27	675	711	670	706	53,900	706
2011-10-26	666	680	662	664	48,100	664
2011-10-25	685	690	667	671	80,100	671
2011-10-24	658	685	655	685	114,200	685
2011-10-21	730	730	642	645	246,500	645
2011-10-20	768	768	745	752	16,600	752
2011-10-19	793	793	762	765	12,700	765
2011-10-18	770	792	766	780	14,700	780
2011-10-17	815	816	800	800	30,900	800
2011-10-14	780	798	763	773	56,400	773
2011-10-13	777	812	775	793	48,000	793
2011-10-12	755	788	741	760	22,000	760
2011-10-11	740	768	740	761	33,000	761
2011-10-07	712	720	703	715	21,500	715
2011-10-06	693	728	690	709	19,900	709
2011-10-05	717	730	680	683	41,800	683
2011-10-04	700	717	695	715	22,300	715
2011-10-03	735	760	720	730	27,000	730
2011-09-30	780	794	761	780	64,300	780
2011-09-29	701	774	701	755	39,200	755
2011-09-28	739	744	711	730	32,000	730
2011-09-27	719	738	695	699	56,000	699
2011-09-26	722	729	664	665	105,600	665
2011-09-22	780	783	750	751	62,800	751
2011-09-21	805	805	786	788	27,800	788
2011-09-20	835	869	808	813	38,400	813
2011-09-16	823	846	810	841	50,700	841
2011-09-15	810	818	781	793	31,700	793
2011-09-14	833	846	804	807	36,800	807
2011-09-13	865	867	846	848	32,400	848
2011-09-12	882	899	860	868	25,600	868
2011-09-09	915	916	901	909	19,500	909
2011-09-08	892	920	892	916	29,300	916
2011-09-07	872	892	872	892	26,200	892
2011-09-06	871	892	867	872	45,100	872
2011-09-05	901	910	881	884	33,700	884
2011-09-02	931	935	901	911	37,800	911
2011-09-01	973	974	940	955	27,700	955
2011-08-31	969	994	952	959	31,000	959
2011-08-30	972	1,004	964	984	58,200	984
2011-08-29	905	960	905	954	24,800	954
2011-08-26	895	898	883	895	24,900	895
2011-08-25	899	910	870	898	19,400	898
2011-08-24	890	900	866	869	27,000	869
2011-08-23	882	887	857	875	41,900	875
2011-08-22	900	910	889	889	36,900	889
2011-08-19	872	910	871	899	55,800	899
2011-08-18	976	976	902	920	79,900	920
2011-08-17	964	988	964	980	15,100	980
2011-08-16	1,004	1,015	980	994	44,500	994
2011-08-15	984	1,013	984	1,008	17,800	1,008
2011-08-12	1,018	1,025	980	988	32,600	988
2011-08-11	1,000	1,020	998	1,019	16,000	1,019
2011-08-10	1,047	1,050	1,000	1,018	36,100	1,018
2011-08-09	964	1,025	933	1,016	99,400	1,016
2011-08-08	1,050	1,080	1,020	1,039	77,100	1,039
2011-08-05	980	1,109	980	1,091	144,400	1,091
2011-08-04	1,126	1,126	1,053	1,065	136,800	1,065
2011-08-03	1,161	1,161	1,092	1,106	93,000	1,106
2011-08-02	1,174	1,190	1,174	1,181	25,100	1,181
2011-08-01	1,169	1,215	1,169	1,204	48,400	1,204
2011-07-29	1,193	1,200	1,173	1,179	37,300	1,179
2011-07-28	1,210	1,215	1,193	1,196	37,900	1,196
2011-07-27	1,247	1,247	1,218	1,220	26,500	1,220
2011-07-26	1,231	1,253	1,231	1,249	38,600	1,249
2011-07-25	1,228	1,260	1,220	1,258	42,700	1,258
2011-07-22	1,270	1,271	1,218	1,223	127,400	1,223
2011-07-21	1,280	1,280	1,255	1,261	22,100	1,261
2011-07-20	1,278	1,294	1,262	1,271	33,600	1,271
2011-07-19	1,285	1,285	1,260	1,268	35,400	1,268
2011-07-15	1,320	1,320	1,286	1,291	49,400	1,291
2011-07-14	1,340	1,350	1,320	1,320	34,600	1,320
2011-07-13	1,280	1,333	1,276	1,328	33,100	1,328
2011-07-12	1,333	1,339	1,300	1,310	63,200	1,310
2011-07-11	1,302	1,370	1,300	1,363	96,500	1,363
2011-07-08	1,296	1,318	1,283	1,289	90,200	1,289
2011-07-07	1,259	1,283	1,244	1,283	53,900	1,283
2011-07-06	1,260	1,273	1,239	1,254	43,900	1,254
2011-07-05	1,235	1,270	1,235	1,263	94,700	1,263
2011-07-04	1,198	1,237	1,196	1,232	93,200	1,232
2011-07-01	1,205	1,205	1,185	1,195	57,000	1,195
2011-06-30	1,245	1,250	1,193	1,195	92,500	1,195
2011-06-29	1,266	1,290	1,235	1,240	119,100	1,240
2011-06-28	1,210	1,253	1,200	1,252	67,100	1,252
2011-06-27	1,202	1,202	1,190	1,194	31,200	1,194
2011-06-24	1,199	1,208	1,195	1,202	47,700	1,202
2011-06-23	1,197	1,214	1,190	1,190	48,000	1,190
2011-06-22	1,205	1,215	1,180	1,192	57,000	1,192
2011-06-21	1,186	1,198	1,182	1,198	24,200	1,198
2011-06-20	1,166	1,194	1,166	1,182	29,500	1,182
2011-06-17	1,201	1,205	1,178	1,184	36,300	1,184
2011-06-16	1,204	1,215	1,190	1,202	23,100	1,202
2011-06-15	1,200	1,220	1,191	1,205	33,000	1,205
2011-06-14	1,166	1,200	1,160	1,190	37,500	1,190
2011-06-13	1,198	1,201	1,171	1,185	42,300	1,185
2011-06-10	1,229	1,238	1,193	1,207	52,600	1,207
2011-06-09	1,227	1,229	1,211	1,216	39,600	1,216
2011-06-08	1,209	1,244	1,201	1,243	79,100	1,243
2011-06-07	1,200	1,222	1,194	1,215	62,600	1,215
2011-06-06	1,220	1,255	1,191	1,199	97,400	1,199
2011-06-03	1,200	1,267	1,194	1,220	212,400	1,220
2011-06-02	1,140	1,189	1,132	1,180	83,400	1,180
2011-06-01	1,132	1,164	1,125	1,164	49,800	1,164
2011-05-31	1,120	1,145	1,112	1,122	83,100	1,122
2011-05-30	1,088	1,128	1,061	1,120	52,300	1,120
2011-05-27	1,040	1,090	1,031	1,087	44,000	1,087
2011-05-26	1,045	1,045	1,020	1,035	44,100	1,035
2011-05-25	1,066	1,066	1,033	1,037	62,000	1,037
2011-05-24	1,095	1,100	1,050	1,050	68,200	1,050
2011-05-23	1,107	1,112	1,071	1,098	82,100	1,098
2011-05-20	1,097	1,136	1,056	1,104	153,500	1,104
2011-05-19	1,036	1,127	1,036	1,108	400,900	1,108
2011-05-18	971	1,029	971	1,006	46,100	1,006
2011-05-17	954	987	951	971	38,900	971
2011-05-16	983	1,005	970	970	50,200	970
2011-05-13	1,015	1,030	1,001	1,005	75,000	1,005
2011-05-12	1,010	1,046	1,006	1,018	70,300	1,018
2011-05-11	1,007	1,041	983	1,030	136,100	1,030
2011-05-10	1,037	1,051	1,030	1,032	43,000	1,032
2011-05-09	1,027	1,059	1,010	1,049	59,400	1,049
2011-05-06	1,035	1,040	1,000	1,027	82,600	1,027
2011-05-02	1,083	1,086	1,049	1,065	62,100	1,065
2011-04-28	1,060	1,085	1,032	1,083	55,500	1,083
2011-04-27	1,084	1,084	1,051	1,060	43,100	1,060
2011-04-26	1,120	1,120	1,023	1,067	117,000	1,067
2011-04-25	1,115	1,144	1,102	1,124	63,000	1,124
2011-04-22	1,079	1,117	1,052	1,100	106,500	1,100
2011-04-21	1,100	1,169	1,048	1,062	211,000	1,062
2011-04-20	1,002	1,072	999	1,048	197,700	1,048
2011-04-19	988	1,010	982	1,007	49,300	1,007
2011-04-18	1,007	1,028	990	1,004	113,500	1,004
2011-04-15	1,030	1,049	1,020	1,049	60,300	1,049
2011-04-14	995	1,030	991	1,030	49,900	1,030
2011-04-13	985	1,007	969	1,007	68,700	1,007
2011-04-12	1,001	1,020	980	992	140,100	992
2011-04-11	945	992	938	992	100,200	992
2011-04-08	903	940	877	930	121,100	930
2011-04-07	880	950	880	910	166,900	910
2011-04-06	850	880	838	880	73,600	880
2011-04-05	876	876	845	852	96,200	852
2011-04-04	931	949	875	877	132,100	877
2011-04-01	900	929	898	920	128,100	920
2011-03-31	904	908	875	883	105,500	883
2011-03-30	851	912	816	890	177,000	890
2011-03-29	777	863	771	844	221,100	844
2011-03-28	850	855	801	804	246,400	804
2011-03-25	962	976	900	900	151,100	900
2011-03-24	1,000	1,001	960	960	105,700	960
2011-03-23	1,010	1,018	966	992	234,900	992
2011-03-22	1,038	1,056	1,005	1,005	364,100	1,005
2011-03-18	803	948	803	948	361,500	948
2011-03-17	690	815	687	798	426,300	798
2011-03-16	760	800	680	716	866,500	716
2011-03-15	830	830	830	830	57,800	830
2011-03-14	1,130	1,130	1,130	1,130	43,400	1,130
2011-03-11	1,432	1,438	1,415	1,430	52,400	1,430
2011-03-10	1,470	1,470	1,440	1,448	37,500	1,448
2011-03-09	1,497	1,500	1,461	1,465	35,000	1,465
2011-03-08	1,491	1,505	1,487	1,490	38,900	1,490
2011-03-07	1,540	1,540	1,499	1,516	69,900	1,516
2011-03-04	1,556	1,574	1,522	1,546	46,200	1,546
2011-03-03	1,535	1,565	1,531	1,531	34,400	1,531
2011-03-02	1,526	1,578	1,526	1,540	49,000	1,540
2011-03-01	1,544	1,599	1,544	1,595	116,900	1,595
2011-02-28	1,521	1,521	1,484	1,501	43,000	1,501
2011-02-25	1,475	1,500	1,472	1,500	45,300	1,500
2011-02-24	1,505	1,505	1,451	1,475	122,700	1,475
2011-02-23	1,525	1,560	1,521	1,523	90,200	1,523
2011-02-22	1,589	1,589	1,535	1,543	140,400	1,543
2011-02-21	1,560	1,603	1,560	1,595	125,900	1,595
2011-02-18	1,562	1,580	1,557	1,557	140,800	1,557
2011-02-17	1,594	1,609	1,557	1,565	196,900	1,565
2011-02-16	1,575	1,643	1,554	1,593	176,600	1,593
2011-02-15	1,575	1,600	1,571	1,588	183,300	1,588
2011-02-14	1,571	1,579	1,550	1,555	172,100	1,555
2011-02-10	1,591	1,600	1,554	1,568	223,900	1,568
2011-02-09	1,699	1,715	1,560	1,591	529,800	1,591
2011-02-08	1,877	1,884	1,847	1,854	105,200	1,854
2011-02-07	1,890	1,890	1,847	1,858	137,400	1,858
2011-02-04	1,786	1,810	1,786	1,807	16,900	1,807
2011-02-03	1,811	1,811	1,783	1,788	17,700	1,788
2011-02-02	1,760	1,819	1,757	1,801	56,900	1,801
2011-02-01	1,732	1,755	1,715	1,742	25,800	1,742
2011-01-31	1,740	1,755	1,736	1,737	29,100	1,737
2011-01-28	1,760	1,799	1,717	1,778	71,000	1,778
2011-01-27	1,801	1,801	1,752	1,765	40,200	1,765
2011-01-26	1,842	1,842	1,790	1,800	55,400	1,800
2011-01-25	1,838	1,840	1,803	1,838	52,200	1,838
2011-01-24	1,868	1,868	1,814	1,814	59,100	1,814
2011-01-21	1,870	1,899	1,813	1,828	98,400	1,828
2011-01-20	1,875	1,886	1,847	1,868	56,900	1,868
2011-01-19	1,841	1,874	1,841	1,870	60,000	1,870
2011-01-18	1,880	1,883	1,841	1,869	53,000	1,869
2011-01-17	1,900	1,902	1,873	1,881	94,400	1,881
2011-01-14	1,825	1,872	1,820	1,871	119,500	1,871
2011-01-13	1,760	1,825	1,759	1,800	130,300	1,800
2011-01-12	1,845	1,850	1,733	1,760	188,000	1,760
2011-01-11	1,860	1,860	1,814	1,844	64,700	1,844
2011-01-07	1,870	1,874	1,860	1,860	36,700	1,860
2011-01-06	1,903	1,907	1,865	1,876	62,900	1,876
2011-01-05	1,928	1,937	1,900	1,903	28,600	1,903
2011-01-04	1,951	1,965	1,919	1,928	69,000	1,928

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 [2011年度]

6787 (株)メイコーの時系列データ [2011年度]