6787 (株)メイコーの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	678	684	675	681	39,400	681
2012-12-27	692	699	673	674	33,300	674
2012-12-26	689	689	671	677	17,800	677
2012-12-25	678	697	678	693	38,900	693
2012-12-21	680	699	662	678	48,800	678
2012-12-20	663	698	658	691	63,800	691
2012-12-19	668	685	632	666	156,200	666
2012-12-18	711	711	675	680	80,400	680
2012-12-17	729	730	710	712	51,300	712
2012-12-14	705	715	705	710	49,200	710
2012-12-13	715	734	715	720	45,400	720
2012-12-12	723	723	707	714	26,700	714
2012-12-11	730	730	705	724	48,200	724
2012-12-10	732	745	721	734	63,400	734
2012-12-07	706	724	680	711	98,500	711
2012-12-06	671	713	671	706	132,800	706
2012-12-05	670	684	670	675	41,300	675
2012-12-04	679	688	671	673	34,700	673
2012-12-03	656	684	656	674	51,000	674
2012-11-30	652	677	648	665	80,800	665
2012-11-29	645	668	645	660	52,600	660
2012-11-28	654	668	650	651	56,200	651
2012-11-27	666	689	653	676	61,800	676
2012-11-26	685	699	651	671	138,800	671
2012-11-22	604	660	603	656	139,800	656
2012-11-21	558	616	558	610	103,400	610
2012-11-20	586	588	556	562	47,100	562
2012-11-19	558	565	540	565	29,200	565
2012-11-16	526	554	523	550	37,500	550
2012-11-15	523	544	523	539	25,000	539
2012-11-14	520	528	516	523	17,800	523
2012-11-13	528	530	518	521	29,500	521
2012-11-12	515	540	515	529	43,200	529
2012-11-09	497	542	497	528	99,700	528
2012-11-08	497	516	478	510	341,600	510
2012-11-07	535	540	515	515	159,500	515
2012-11-06	618	623	610	615	28,300	615
2012-11-05	633	633	616	616	28,900	616
2012-11-02	635	640	628	635	44,800	635
2012-11-01	615	635	615	633	35,000	633
2012-10-31	629	629	613	618	23,900	618
2012-10-30	630	637	619	619	15,500	619
2012-10-29	616	642	613	630	40,700	630
2012-10-26	641	643	612	613	49,400	613
2012-10-25	630	630	610	627	21,700	627
2012-10-24	612	638	610	633	28,100	633
2012-10-23	630	638	620	632	37,500	632
2012-10-22	608	637	608	629	39,400	629
2012-10-19	611	630	610	627	28,800	627
2012-10-18	629	633	624	631	39,100	631
2012-10-17	620	633	611	629	52,100	629
2012-10-16	585	635	582	627	108,000	627
2012-10-15	558	588	555	576	17,400	576
2012-10-12	560	566	558	561	17,700	561
2012-10-11	555	567	551	558	30,600	558
2012-10-10	573	580	566	566	71,100	566
2012-10-09	592	592	582	589	75,400	589
2012-10-05	602	605	592	598	49,100	598
2012-10-04	582	598	582	596	32,700	596
2012-10-03	582	598	582	584	53,700	584
2012-10-02	587	600	582	590	82,800	590
2012-10-01	596	625	591	591	58,300	591
2012-09-28	633	633	605	606	74,100	606
2012-09-27	580	646	574	618	178,200	618
2012-09-26	586	618	582	589	106,700	589
2012-09-25	615	615	590	596	108,800	596
2012-09-24	625	626	606	608	158,000	608
2012-09-21	678	680	635	643	155,000	643
2012-09-20	681	689	666	675	267,800	675
2012-09-19	670	676	659	670	122,100	670
2012-09-18	668	687	654	667	280,900	667
2012-09-14	668	679	642	661	736,800	661
2012-09-13	608	668	595	629	1,411,500	629
2012-09-12	572	572	555	568	29,000	568
2012-09-11	577	580	570	570	15,700	570
2012-09-10	586	587	571	587	15,500	587
2012-09-07	566	576	555	576	22,200	576
2012-09-06	568	579	554	559	25,200	559
2012-09-05	554	575	548	563	52,900	563
2012-09-04	549	555	543	547	18,600	547
2012-09-03	540	560	537	539	46,600	539
2012-08-31	560	563	537	543	92,000	543
2012-08-30	591	591	557	561	105,900	561
2012-08-29	599	599	576	591	83,600	591
2012-08-28	605	610	591	601	48,500	601
2012-08-27	634	634	606	611	41,400	611
2012-08-24	629	632	625	625	21,600	625
2012-08-23	623	634	620	630	30,900	630
2012-08-22	639	639	622	622	36,900	622
2012-08-21	625	634	624	630	34,000	630
2012-08-20	627	635	622	622	47,200	622
2012-08-17	606	623	605	622	46,300	622
2012-08-16	591	600	590	597	39,500	597
2012-08-15	610	610	589	589	35,200	589
2012-08-14	593	609	593	601	47,900	601
2012-08-13	606	607	585	593	43,500	593
2012-08-10	612	615	607	609	24,300	609
2012-08-09	618	620	605	612	51,200	612
2012-08-08	608	615	606	608	59,400	608
2012-08-07	605	609	604	605	27,700	605
2012-08-06	615	620	599	604	40,400	604
2012-08-03	630	630	604	607	63,100	607
2012-08-02	630	640	630	635	29,900	635
2012-08-01	657	659	633	636	29,200	636
2012-07-31	630	665	630	665	20,700	665
2012-07-30	644	650	625	625	29,600	625
2012-07-27	630	632	616	624	55,600	624
2012-07-26	613	629	613	615	37,800	615
2012-07-25	650	650	606	610	85,500	610
2012-07-24	660	670	650	656	39,800	656
2012-07-23	671	680	667	673	47,800	673
2012-07-20	710	714	682	688	46,900	688
2012-07-19	674	715	671	704	57,200	704
2012-07-18	666	675	666	667	30,700	667
2012-07-17	671	674	666	667	39,500	667
2012-07-13	685	688	677	681	67,300	681
2012-07-12	715	715	685	697	64,300	697
2012-07-11	740	740	716	720	40,800	720
2012-07-10	778	778	739	739	36,100	739
2012-07-09	800	800	765	766	31,200	766
2012-07-06	773	794	770	780	27,600	780
2012-07-05	782	785	775	777	49,100	777
2012-07-04	795	798	783	790	51,700	790
2012-07-03	781	794	780	787	35,800	787
2012-07-02	788	793	777	788	75,100	788
2012-06-29	773	782	761	771	38,900	771
2012-06-28	773	783	762	770	51,800	770
2012-06-27	800	800	726	764	116,500	764
2012-06-26	813	819	802	802	32,000	802
2012-06-25	853	857	821	821	52,700	821
2012-06-22	801	840	800	835	42,700	835
2012-06-21	821	821	803	810	33,600	810
2012-06-20	826	830	805	815	29,900	815
2012-06-19	806	847	803	815	65,000	815
2012-06-18	785	833	766	824	100,600	824
2012-06-15	763	776	740	747	59,100	747
2012-06-14	801	805	778	778	41,800	778
2012-06-13	800	839	791	811	88,400	811
2012-06-12	730	837	727	800	94,400	800
2012-06-11	733	760	723	743	74,700	743
2012-06-08	685	756	683	749	100,700	749
2012-06-07	688	694	670	688	58,600	688
2012-06-06	676	694	662	668	96,600	668
2012-06-05	652	676	652	676	67,400	676
2012-06-04	668	680	642	660	110,600	660
2012-06-01	765	765	703	711	57,300	711
2012-05-31	750	775	750	775	24,900	775
2012-05-30	781	794	762	777	20,500	777
2012-05-29	752	784	752	777	20,100	777
2012-05-28	761	780	748	774	25,600	774
2012-05-25	793	801	780	783	39,000	783
2012-05-24	800	821	771	788	106,200	788
2012-05-23	781	817	781	787	81,800	787
2012-05-22	785	792	783	785	32,900	785
2012-05-21	763	770	745	751	28,000	751
2012-05-18	742	760	735	743	59,200	743
2012-05-17	725	780	725	772	58,500	772
2012-05-16	769	773	728	735	69,000	735
2012-05-15	794	795	707	754	142,600	754
2012-05-14	880	880	755	764	142,200	764
2012-05-11	951	956	876	890	170,700	890
2012-05-10	1,001	1,041	1,001	1,041	16,300	1,041
2012-05-09	1,005	1,025	1,005	1,015	21,800	1,015
2012-05-08	1,015	1,040	1,015	1,025	12,500	1,025
2012-05-07	1,041	1,047	1,010	1,015	23,400	1,015
2012-05-02	1,070	1,090	1,043	1,070	106,300	1,070
2012-05-01	1,001	1,010	995	999	25,300	999
2012-04-27	1,025	1,050	1,020	1,020	22,800	1,020
2012-04-26	1,091	1,091	1,032	1,033	33,500	1,033
2012-04-25	1,099	1,099	1,070	1,075	35,100	1,075
2012-04-24	1,041	1,065	1,041	1,057	16,000	1,057
2012-04-23	1,040	1,058	1,040	1,058	33,100	1,058
2012-04-20	1,039	1,044	1,017	1,025	30,400	1,025
2012-04-19	1,051	1,052	1,028	1,031	59,700	1,031
2012-04-18	1,076	1,090	1,052	1,070	81,400	1,070
2012-04-17	1,110	1,114	1,061	1,080	41,300	1,080
2012-04-16	1,123	1,123	1,090	1,096	30,900	1,096
2012-04-13	1,112	1,129	1,081	1,120	25,800	1,120
2012-04-12	1,050	1,070	1,045	1,068	25,100	1,068
2012-04-11	1,030	1,056	1,030	1,041	49,300	1,041
2012-04-10	1,110	1,122	1,070	1,070	27,200	1,070
2012-04-09	1,106	1,120	1,102	1,112	21,500	1,112
2012-04-06	1,160	1,160	1,130	1,135	21,300	1,135
2012-04-05	1,155	1,159	1,121	1,151	47,500	1,151
2012-04-04	1,170	1,196	1,165	1,178	43,400	1,178
2012-04-03	1,217	1,217	1,185	1,192	46,600	1,192
2012-04-02	1,235	1,247	1,202	1,217	74,800	1,217
2012-03-30	1,214	1,228	1,186	1,200	84,700	1,200
2012-03-29	1,132	1,175	1,132	1,175	39,200	1,175
2012-03-28	1,113	1,160	1,113	1,133	32,800	1,133
2012-03-27	1,113	1,142	1,113	1,128	43,300	1,128
2012-03-26	1,173	1,173	1,123	1,123	50,800	1,123
2012-03-23	1,120	1,192	1,120	1,175	58,000	1,175
2012-03-22	1,201	1,244	1,150	1,160	76,300	1,160
2012-03-21	1,202	1,212	1,167	1,188	85,900	1,188
2012-03-19	1,200	1,270	1,190	1,223	278,000	1,223
2012-03-16	1,099	1,197	1,091	1,186	196,700	1,186
2012-03-15	1,059	1,084	1,036	1,080	39,400	1,080
2012-03-14	1,030	1,060	1,016	1,059	67,600	1,059
2012-03-13	1,049	1,049	985	999	82,200	999
2012-03-12	1,080	1,082	1,040	1,045	44,600	1,045
2012-03-09	1,095	1,095	1,032	1,050	104,300	1,050
2012-03-08	1,061	1,080	1,052	1,058	58,700	1,058
2012-03-07	1,065	1,074	1,043	1,057	63,100	1,057
2012-03-06	1,120	1,130	1,094	1,094	32,000	1,094
2012-03-05	1,152	1,158	1,107	1,111	74,600	1,111
2012-03-02	1,102	1,120	1,072	1,092	43,500	1,092
2012-03-01	1,126	1,150	1,083	1,100	54,400	1,100
2012-02-29	1,088	1,128	1,088	1,128	44,500	1,128
2012-02-28	1,076	1,089	1,041	1,068	75,400	1,068
2012-02-27	1,126	1,133	1,105	1,123	53,700	1,123
2012-02-24	1,122	1,137	1,096	1,114	63,000	1,114
2012-02-23	1,100	1,139	1,073	1,122	43,500	1,122
2012-02-22	1,110	1,115	1,085	1,099	73,200	1,099
2012-02-21	1,060	1,135	1,059	1,125	154,400	1,125
2012-02-20	970	1,028	970	1,019	51,400	1,019
2012-02-17	970	974	961	966	34,400	966
2012-02-16	965	975	948	967	18,000	967
2012-02-15	960	980	960	975	28,900	975
2012-02-14	949	957	932	951	30,800	951
2012-02-13	978	989	936	943	71,800	943
2012-02-10	985	990	956	961	40,100	961
2012-02-09	949	995	946	995	76,900	995
2012-02-08	906	956	906	950	80,400	950
2012-02-07	855	910	855	898	56,800	898
2012-02-06	878	898	865	868	16,300	868
2012-02-03	858	895	858	878	40,700	878
2012-02-02	888	894	829	858	101,200	858
2012-02-01	889	893	875	893	56,100	893
2012-01-31	930	930	870	870	126,900	870
2012-01-30	949	990	935	975	89,400	975
2012-01-27	975	975	919	954	122,900	954
2012-01-26	960	965	936	954	235,700	954
2012-01-25	950	995	950	985	272,700	985
2012-01-24	853	984	853	940	296,500	940
2012-01-23	806	848	805	848	92,900	848
2012-01-20	810	825	780	811	310,800	811
2012-01-19	738	738	738	738	49,400	738
2012-01-18	641	645	633	638	22,200	638
2012-01-17	643	645	633	645	14,400	645
2012-01-16	651	678	636	646	27,900	646
2012-01-13	625	633	618	633	17,800	633
2012-01-12	629	630	614	615	22,200	615
2012-01-11	641	643	639	639	11,300	639
2012-01-10	649	660	631	650	29,600	650
2012-01-06	670	671	648	649	27,000	649
2012-01-05	670	677	670	670	14,700	670
2012-01-04	690	698	670	675	37,100	675

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 [2012年度]

6787 (株)メイコーの時系列データ [2012年度]