6787 (株)メイコー の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 300 | 304 | 299 | 300 | 57,300 | 300 |
| 2015-12-29 | 291 | 299 | 291 | 299 | 39,700 | 299 |
| 2015-12-28 | 276 | 298 | 276 | 298 | 80,900 | 298 |
| 2015-12-25 | 283 | 288 | 275 | 278 | 191,900 | 278 |
| 2015-12-24 | 295 | 298 | 282 | 282 | 166,300 | 282 |
| 2015-12-22 | 300 | 304 | 297 | 297 | 127,700 | 297 |
| 2015-12-21 | 301 | 306 | 298 | 300 | 85,800 | 300 |
| 2015-12-18 | 305 | 306 | 301 | 303 | 84,800 | 303 |
| 2015-12-17 | 310 | 311 | 304 | 305 | 96,600 | 305 |
| 2015-12-16 | 304 | 311 | 301 | 311 | 98,500 | 311 |
| 2015-12-15 | 307 | 311 | 301 | 302 | 124,000 | 302 |
| 2015-12-14 | 304 | 308 | 303 | 306 | 98,300 | 306 |
| 2015-12-11 | 309 | 311 | 307 | 309 | 68,500 | 309 |
| 2015-12-10 | 312 | 312 | 309 | 311 | 114,600 | 311 |
| 2015-12-09 | 312 | 315 | 311 | 313 | 93,000 | 313 |
| 2015-12-08 | 310 | 316 | 309 | 313 | 124,600 | 313 |
| 2015-12-07 | 309 | 312 | 308 | 312 | 159,100 | 312 |
| 2015-12-04 | 304 | 306 | 301 | 302 | 90,200 | 302 |
| 2015-12-03 | 308 | 313 | 305 | 311 | 114,600 | 311 |
| 2015-12-02 | 296 | 310 | 294 | 307 | 235,700 | 307 |
| 2015-12-01 | 291 | 300 | 291 | 299 | 97,500 | 299 |
| 2015-11-30 | 293 | 296 | 289 | 290 | 81,500 | 290 |
| 2015-11-27 | 293 | 296 | 293 | 294 | 38,400 | 294 |
| 2015-11-26 | 295 | 298 | 292 | 296 | 106,900 | 296 |
| 2015-11-25 | 301 | 304 | 291 | 292 | 251,000 | 292 |
| 2015-11-24 | 297 | 328 | 297 | 305 | 437,600 | 305 |
| 2015-11-20 | 292 | 296 | 289 | 295 | 80,100 | 295 |
| 2015-11-19 | 293 | 295 | 288 | 291 | 48,800 | 291 |
| 2015-11-18 | 299 | 300 | 289 | 292 | 79,900 | 292 |
| 2015-11-17 | 297 | 303 | 296 | 299 | 68,400 | 299 |
| 2015-11-16 | 286 | 300 | 286 | 294 | 89,700 | 294 |
| 2015-11-13 | 297 | 305 | 289 | 293 | 362,400 | 293 |
| 2015-11-12 | 267 | 273 | 266 | 273 | 50,400 | 273 |
| 2015-11-11 | 270 | 270 | 267 | 268 | 19,900 | 268 |
| 2015-11-10 | 268 | 270 | 265 | 267 | 44,100 | 267 |
| 2015-11-09 | 270 | 274 | 264 | 269 | 70,200 | 269 |
| 2015-11-06 | 271 | 271 | 267 | 270 | 59,200 | 270 |
| 2015-11-05 | 273 | 274 | 270 | 271 | 58,700 | 271 |
| 2015-11-04 | 276 | 276 | 271 | 273 | 20,700 | 273 |
| 2015-11-02 | 275 | 277 | 273 | 275 | 36,800 | 275 |
| 2015-10-30 | 273 | 279 | 273 | 278 | 70,100 | 278 |
| 2015-10-29 | 275 | 279 | 272 | 275 | 87,300 | 275 |
| 2015-10-28 | 287 | 289 | 269 | 277 | 120,500 | 277 |
| 2015-10-27 | 294 | 294 | 288 | 290 | 53,300 | 290 |
| 2015-10-26 | 295 | 298 | 293 | 296 | 77,400 | 296 |
| 2015-10-23 | 284 | 294 | 283 | 294 | 154,800 | 294 |
| 2015-10-22 | 268 | 282 | 268 | 280 | 161,100 | 280 |
| 2015-10-21 | 264 | 274 | 264 | 273 | 66,500 | 273 |
| 2015-10-20 | 266 | 266 | 263 | 263 | 20,200 | 263 |
| 2015-10-19 | 270 | 270 | 261 | 261 | 46,600 | 261 |
| 2015-10-16 | 265 | 267 | 264 | 266 | 20,600 | 266 |
| 2015-10-15 | 258 | 268 | 258 | 265 | 30,000 | 265 |
| 2015-10-14 | 264 | 266 | 258 | 259 | 41,300 | 259 |
| 2015-10-13 | 264 | 268 | 262 | 264 | 42,800 | 264 |
| 2015-10-09 | 263 | 269 | 262 | 268 | 28,000 | 268 |
| 2015-10-08 | 272 | 276 | 262 | 264 | 188,600 | 264 |
| 2015-10-07 | 258 | 277 | 255 | 275 | 225,700 | 275 |
| 2015-10-06 | 248 | 264 | 248 | 261 | 302,800 | 261 |
| 2015-10-05 | 237 | 248 | 237 | 248 | 164,100 | 248 |
| 2015-10-02 | 237 | 238 | 234 | 234 | 82,800 | 234 |
| 2015-10-01 | 241 | 242 | 235 | 241 | 68,200 | 241 |
| 2015-09-30 | 237 | 241 | 233 | 238 | 121,500 | 238 |
| 2015-09-29 | 245 | 246 | 233 | 233 | 153,000 | 233 |
| 2015-09-28 | 248 | 257 | 247 | 252 | 69,900 | 252 |
| 2015-09-25 | 242 | 252 | 240 | 247 | 139,900 | 247 |
| 2015-09-24 | 255 | 255 | 247 | 247 | 106,100 | 247 |
| 2015-09-18 | 258 | 260 | 256 | 258 | 55,300 | 258 |
| 2015-09-17 | 265 | 267 | 258 | 258 | 153,400 | 258 |
| 2015-09-16 | 270 | 271 | 265 | 266 | 38,000 | 266 |
| 2015-09-15 | 274 | 279 | 265 | 269 | 124,800 | 269 |
| 2015-09-14 | 281 | 282 | 274 | 275 | 62,300 | 275 |
| 2015-09-11 | 288 | 288 | 279 | 284 | 68,100 | 284 |
| 2015-09-10 | 277 | 279 | 275 | 279 | 32,100 | 279 |
| 2015-09-09 | 278 | 283 | 277 | 283 | 59,500 | 283 |
| 2015-09-08 | 275 | 278 | 269 | 270 | 89,300 | 270 |
| 2015-09-07 | 266 | 283 | 266 | 275 | 137,900 | 275 |
| 2015-09-04 | 287 | 287 | 276 | 278 | 50,800 | 278 |
| 2015-09-03 | 285 | 295 | 285 | 287 | 93,500 | 287 |
| 2015-09-02 | 274 | 287 | 274 | 286 | 163,400 | 286 |
| 2015-09-01 | 288 | 293 | 281 | 281 | 162,100 | 281 |
| 2015-08-31 | 296 | 300 | 292 | 300 | 78,100 | 300 |
| 2015-08-28 | 287 | 301 | 287 | 301 | 143,000 | 301 |
| 2015-08-27 | 299 | 303 | 285 | 293 | 142,100 | 293 |
| 2015-08-26 | 260 | 296 | 260 | 296 | 322,600 | 296 |
| 2015-08-25 | 269 | 282 | 256 | 263 | 389,600 | 263 |
| 2015-08-24 | 308 | 309 | 277 | 285 | 328,200 | 285 |
| 2015-08-21 | 320 | 321 | 315 | 316 | 191,900 | 316 |
| 2015-08-20 | 329 | 329 | 323 | 326 | 57,700 | 326 |
| 2015-08-19 | 344 | 344 | 330 | 331 | 108,000 | 331 |
| 2015-08-18 | 333 | 353 | 329 | 342 | 243,600 | 342 |
| 2015-08-17 | 330 | 333 | 320 | 333 | 248,300 | 333 |
| 2015-08-14 | 309 | 337 | 308 | 337 | 1,170,800 | 337 |
| 2015-08-13 | 306 | 307 | 300 | 302 | 223,200 | 302 |
| 2015-08-12 | 311 | 315 | 306 | 309 | 133,000 | 309 |
| 2015-08-11 | 313 | 316 | 312 | 312 | 297,600 | 312 |
| 2015-08-10 | 319 | 319 | 300 | 311 | 419,800 | 311 |
| 2015-08-07 | 335 | 335 | 329 | 330 | 91,700 | 330 |
| 2015-08-06 | 340 | 342 | 336 | 337 | 71,100 | 337 |
| 2015-08-05 | 334 | 337 | 332 | 337 | 71,300 | 337 |
| 2015-08-04 | 336 | 336 | 331 | 334 | 51,500 | 334 |
| 2015-08-03 | 339 | 339 | 333 | 335 | 55,200 | 335 |
| 2015-07-31 | 332 | 337 | 330 | 337 | 25,400 | 337 |
| 2015-07-30 | 331 | 334 | 329 | 332 | 26,400 | 332 |
| 2015-07-29 | 340 | 342 | 329 | 331 | 141,000 | 331 |
| 2015-07-28 | 342 | 343 | 335 | 342 | 133,500 | 342 |
| 2015-07-27 | 347 | 348 | 342 | 342 | 46,900 | 342 |
| 2015-07-24 | 355 | 355 | 348 | 351 | 39,200 | 351 |
| 2015-07-23 | 359 | 359 | 350 | 353 | 78,800 | 353 |
| 2015-07-22 | 354 | 359 | 350 | 359 | 110,300 | 359 |
| 2015-07-21 | 354 | 360 | 354 | 356 | 131,600 | 356 |
| 2015-07-17 | 341 | 360 | 339 | 355 | 531,500 | 355 |
| 2015-07-16 | 341 | 341 | 339 | 340 | 85,000 | 340 |
| 2015-07-15 | 337 | 341 | 337 | 341 | 85,500 | 341 |
| 2015-07-14 | 334 | 339 | 334 | 338 | 254,000 | 338 |
| 2015-07-13 | 333 | 334 | 330 | 334 | 97,400 | 334 |
| 2015-07-10 | 340 | 340 | 330 | 331 | 280,500 | 331 |
| 2015-07-09 | 347 | 347 | 313 | 341 | 267,200 | 341 |
| 2015-07-08 | 359 | 359 | 350 | 350 | 98,900 | 350 |
| 2015-07-07 | 357 | 360 | 357 | 360 | 56,000 | 360 |
| 2015-07-06 | 360 | 360 | 355 | 355 | 74,300 | 355 |
| 2015-07-03 | 360 | 360 | 357 | 358 | 45,800 | 358 |
| 2015-07-02 | 360 | 361 | 357 | 357 | 130,000 | 357 |
| 2015-07-01 | 358 | 358 | 354 | 356 | 89,400 | 356 |
| 2015-06-30 | 361 | 364 | 352 | 353 | 140,800 | 353 |
| 2015-06-29 | 369 | 369 | 361 | 361 | 143,100 | 361 |
| 2015-06-26 | 372 | 374 | 371 | 371 | 58,600 | 371 |
| 2015-06-25 | 373 | 375 | 371 | 372 | 82,900 | 372 |
| 2015-06-24 | 371 | 377 | 371 | 377 | 92,000 | 377 |
| 2015-06-23 | 372 | 377 | 370 | 370 | 68,100 | 370 |
| 2015-06-22 | 374 | 377 | 373 | 373 | 47,400 | 373 |
| 2015-06-19 | 377 | 378 | 373 | 376 | 52,400 | 376 |
| 2015-06-18 | 379 | 379 | 374 | 376 | 74,300 | 376 |
| 2015-06-17 | 382 | 382 | 377 | 377 | 61,800 | 377 |
| 2015-06-16 | 379 | 385 | 379 | 382 | 56,800 | 382 |
| 2015-06-15 | 380 | 385 | 380 | 380 | 102,200 | 380 |
| 2015-06-12 | 373 | 383 | 373 | 379 | 102,600 | 379 |
| 2015-06-11 | 377 | 378 | 372 | 373 | 85,600 | 373 |
| 2015-06-10 | 380 | 381 | 376 | 376 | 128,400 | 376 |
| 2015-06-09 | 382 | 383 | 381 | 381 | 89,600 | 381 |
| 2015-06-08 | 381 | 383 | 378 | 381 | 35,700 | 381 |
| 2015-06-05 | 383 | 383 | 379 | 380 | 86,700 | 380 |
| 2015-06-04 | 375 | 386 | 373 | 381 | 425,700 | 381 |
| 2015-06-03 | 373 | 375 | 372 | 374 | 123,500 | 374 |
| 2015-06-02 | 375 | 375 | 373 | 373 | 118,700 | 373 |
| 2015-06-01 | 373 | 379 | 372 | 375 | 259,400 | 375 |
| 2015-05-29 | 367 | 374 | 365 | 374 | 264,400 | 374 |
| 2015-05-28 | 368 | 373 | 366 | 368 | 191,200 | 368 |
| 2015-05-27 | 378 | 380 | 367 | 368 | 188,900 | 368 |
| 2015-05-26 | 382 | 384 | 376 | 377 | 209,900 | 377 |
| 2015-05-25 | 395 | 395 | 381 | 383 | 230,200 | 383 |
| 2015-05-22 | 395 | 397 | 388 | 391 | 105,700 | 391 |
| 2015-05-21 | 394 | 397 | 390 | 394 | 61,800 | 394 |
| 2015-05-20 | 392 | 395 | 391 | 393 | 41,500 | 393 |
| 2015-05-19 | 396 | 397 | 390 | 390 | 170,200 | 390 |
| 2015-05-18 | 411 | 413 | 397 | 398 | 187,300 | 398 |
| 2015-05-15 | 407 | 413 | 404 | 412 | 254,300 | 412 |
| 2015-05-14 | 412 | 412 | 406 | 406 | 139,300 | 406 |
| 2015-05-13 | 412 | 415 | 405 | 409 | 166,800 | 409 |
| 2015-05-12 | 405 | 416 | 392 | 411 | 1,298,200 | 411 |
| 2015-05-11 | 452 | 477 | 452 | 468 | 789,300 | 468 |
| 2015-05-08 | 428 | 445 | 413 | 445 | 439,900 | 445 |
| 2015-05-07 | 388 | 442 | 388 | 438 | 1,225,400 | 438 |
| 2015-05-01 | 392 | 393 | 388 | 393 | 68,600 | 393 |
| 2015-04-30 | 397 | 397 | 393 | 393 | 63,300 | 393 |
| 2015-04-28 | 398 | 398 | 393 | 395 | 63,700 | 395 |
| 2015-04-27 | 403 | 404 | 392 | 392 | 87,000 | 392 |
| 2015-04-24 | 411 | 413 | 400 | 403 | 121,500 | 403 |
| 2015-04-23 | 399 | 415 | 398 | 414 | 321,200 | 414 |
| 2015-04-22 | 384 | 400 | 383 | 396 | 199,800 | 396 |
| 2015-04-21 | 384 | 385 | 382 | 383 | 67,000 | 383 |
| 2015-04-20 | 382 | 385 | 381 | 382 | 94,300 | 382 |
| 2015-04-17 | 384 | 384 | 382 | 382 | 56,400 | 382 |
| 2015-04-16 | 381 | 384 | 381 | 383 | 58,600 | 383 |
| 2015-04-15 | 383 | 385 | 377 | 380 | 96,100 | 380 |
| 2015-04-14 | 378 | 386 | 378 | 383 | 74,500 | 383 |
| 2015-04-13 | 385 | 385 | 377 | 380 | 126,500 | 380 |
| 2015-04-10 | 383 | 387 | 380 | 385 | 71,100 | 385 |
| 2015-04-09 | 386 | 386 | 380 | 381 | 74,900 | 381 |
| 2015-04-08 | 378 | 386 | 376 | 386 | 138,300 | 386 |
| 2015-04-07 | 376 | 379 | 375 | 376 | 40,600 | 376 |
| 2015-04-06 | 374 | 377 | 374 | 376 | 48,700 | 376 |
| 2015-04-03 | 374 | 374 | 372 | 374 | 29,400 | 374 |
| 2015-04-02 | 372 | 372 | 368 | 372 | 31,800 | 372 |
| 2015-04-01 | 371 | 372 | 368 | 371 | 52,400 | 371 |
| 2015-03-31 | 372 | 377 | 368 | 372 | 31,700 | 372 |
| 2015-03-30 | 371 | 372 | 370 | 371 | 28,600 | 371 |
| 2015-03-27 | 375 | 379 | 371 | 371 | 61,200 | 371 |
| 2015-03-26 | 378 | 380 | 376 | 376 | 81,800 | 376 |
| 2015-03-25 | 380 | 381 | 377 | 381 | 52,900 | 381 |
| 2015-03-24 | 377 | 380 | 377 | 378 | 41,200 | 378 |
| 2015-03-23 | 380 | 381 | 378 | 380 | 94,100 | 380 |
| 2015-03-20 | 379 | 380 | 376 | 379 | 86,800 | 379 |
| 2015-03-19 | 378 | 379 | 372 | 375 | 92,000 | 375 |
| 2015-03-18 | 380 | 380 | 370 | 373 | 78,400 | 373 |
| 2015-03-17 | 381 | 388 | 378 | 381 | 113,900 | 381 |
| 2015-03-16 | 368 | 381 | 367 | 380 | 191,700 | 380 |
| 2015-03-13 | 366 | 369 | 364 | 366 | 118,000 | 366 |
| 2015-03-12 | 365 | 367 | 362 | 363 | 40,400 | 363 |
| 2015-03-11 | 364 | 367 | 362 | 366 | 35,200 | 366 |
| 2015-03-10 | 365 | 368 | 363 | 364 | 45,700 | 364 |
| 2015-03-09 | 371 | 371 | 363 | 365 | 43,500 | 365 |
| 2015-03-06 | 367 | 373 | 366 | 369 | 89,900 | 369 |
| 2015-03-05 | 370 | 371 | 365 | 367 | 53,600 | 367 |
| 2015-03-04 | 370 | 373 | 366 | 368 | 51,200 | 368 |
| 2015-03-03 | 376 | 381 | 371 | 371 | 52,400 | 371 |
| 2015-03-02 | 376 | 382 | 375 | 376 | 79,400 | 376 |
| 2015-02-27 | 378 | 379 | 372 | 376 | 118,100 | 376 |
| 2015-02-26 | 370 | 378 | 370 | 378 | 81,100 | 378 |
| 2015-02-25 | 366 | 374 | 366 | 374 | 106,000 | 374 |
| 2015-02-24 | 362 | 365 | 361 | 364 | 185,700 | 364 |
| 2015-02-23 | 359 | 362 | 356 | 360 | 130,400 | 360 |
| 2015-02-20 | 360 | 362 | 356 | 358 | 183,100 | 358 |
| 2015-02-19 | 358 | 359 | 352 | 354 | 157,000 | 354 |
| 2015-02-18 | 361 | 361 | 356 | 358 | 116,800 | 358 |
| 2015-02-17 | 362 | 362 | 358 | 362 | 53,900 | 362 |
| 2015-02-16 | 359 | 363 | 356 | 362 | 68,600 | 362 |
| 2015-02-13 | 356 | 365 | 347 | 361 | 714,500 | 361 |
| 2015-02-12 | 376 | 381 | 373 | 381 | 161,300 | 381 |
| 2015-02-10 | 374 | 381 | 373 | 377 | 111,700 | 377 |
| 2015-02-09 | 373 | 375 | 371 | 372 | 58,000 | 372 |
| 2015-02-06 | 376 | 376 | 370 | 374 | 83,500 | 374 |
| 2015-02-05 | 367 | 376 | 367 | 375 | 183,900 | 375 |
| 2015-02-04 | 367 | 370 | 366 | 369 | 54,200 | 369 |
| 2015-02-03 | 370 | 372 | 364 | 366 | 144,300 | 366 |
| 2015-02-02 | 372 | 375 | 370 | 372 | 70,400 | 372 |
| 2015-01-30 | 380 | 382 | 372 | 372 | 101,700 | 372 |
| 2015-01-29 | 383 | 384 | 375 | 376 | 70,300 | 376 |
| 2015-01-28 | 372 | 384 | 372 | 384 | 57,200 | 384 |
| 2015-01-27 | 373 | 375 | 373 | 374 | 63,500 | 374 |
| 2015-01-26 | 371 | 376 | 371 | 375 | 42,300 | 375 |
| 2015-01-23 | 376 | 378 | 371 | 376 | 43,200 | 376 |
| 2015-01-22 | 376 | 376 | 370 | 371 | 60,500 | 371 |
| 2015-01-21 | 377 | 377 | 368 | 370 | 79,500 | 370 |
| 2015-01-20 | 376 | 377 | 372 | 375 | 38,800 | 375 |
| 2015-01-19 | 376 | 376 | 370 | 372 | 81,400 | 372 |
| 2015-01-16 | 380 | 380 | 372 | 373 | 152,900 | 373 |
| 2015-01-15 | 377 | 385 | 376 | 382 | 71,600 | 382 |
| 2015-01-14 | 381 | 383 | 375 | 377 | 231,100 | 377 |
| 2015-01-13 | 382 | 390 | 380 | 384 | 180,000 | 384 |
| 2015-01-09 | 394 | 395 | 380 | 383 | 112,800 | 383 |
| 2015-01-08 | 394 | 396 | 387 | 392 | 91,400 | 392 |
| 2015-01-07 | 390 | 396 | 390 | 392 | 87,600 | 392 |
| 2015-01-06 | 394 | 398 | 391 | 392 | 109,700 | 392 |
| 2015-01-05 | 385 | 405 | 385 | 402 | 183,700 | 402 |
分割・併合履歴 ： [2004-03-26]1株→2株
