6787 (株)メイコーの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,106	2,169	2,090	2,138	488,000	2,138
2017-12-28	2,121	2,127	2,049	2,104	538,700	2,104
2017-12-27	2,030	2,113	2,011	2,113	468,200	2,113
2017-12-26	2,120	2,144	2,020	2,041	850,400	2,041
2017-12-25	2,065	2,155	2,062	2,123	514,100	2,123
2017-12-22	2,060	2,097	2,033	2,071	442,200	2,071
2017-12-21	2,115	2,125	2,073	2,078	251,100	2,078
2017-12-20	2,077	2,106	2,037	2,103	577,800	2,103
2017-12-19	2,144	2,167	2,096	2,106	355,900	2,106
2017-12-18	2,148	2,148	2,103	2,143	311,400	2,143
2017-12-15	2,170	2,170	2,093	2,115	349,800	2,115
2017-12-14	2,101	2,195	2,100	2,163	290,900	2,163
2017-12-13	2,197	2,212	2,125	2,147	541,400	2,147
2017-12-12	2,220	2,295	2,190	2,212	797,600	2,212
2017-12-11	2,236	2,236	2,133	2,205	582,200	2,205
2017-12-08	2,155	2,228	2,132	2,193	883,100	2,193
2017-12-07	2,162	2,198	2,100	2,194	724,800	2,194
2017-12-06	2,160	2,196	2,112	2,150	597,400	2,150
2017-12-05	2,203	2,236	2,137	2,192	567,600	2,192
2017-12-04	2,312	2,347	2,255	2,258	392,600	2,258
2017-12-01	2,455	2,458	2,308	2,312	498,700	2,312
2017-11-30	2,345	2,386	2,282	2,355	684,500	2,355
2017-11-29	2,460	2,475	2,392	2,415	580,000	2,415
2017-11-28	2,635	2,635	2,457	2,471	747,300	2,471
2017-11-27	2,618	2,691	2,600	2,625	478,500	2,625
2017-11-24	2,561	2,640	2,550	2,598	333,500	2,598
2017-11-22	2,612	2,648	2,575	2,590	350,100	2,590
2017-11-21	2,610	2,644	2,544	2,562	355,900	2,562
2017-11-20	2,660	2,706	2,583	2,587	547,300	2,587
2017-11-17	2,675	2,735	2,620	2,690	938,400	2,690
2017-11-16	2,478	2,652	2,431	2,649	881,900	2,649
2017-11-15	2,594	2,668	2,452	2,521	1,158,900	2,521
2017-11-13	2,259	2,500	2,220	2,443	3,060,200	2,443
2017-11-10	1,970	2,050	1,970	2,028	394,900	2,028
2017-11-09	2,111	2,115	1,988	2,017	681,600	2,017
2017-11-08	2,158	2,163	2,072	2,098	317,500	2,098
2017-11-07	2,141	2,183	2,118	2,158	313,700	2,158
2017-11-06	2,185	2,215	2,137	2,141	429,100	2,141
2017-11-02	2,077	2,188	2,073	2,178	696,200	2,178
2017-11-01	2,053	2,066	2,007	2,048	382,000	2,048
2017-10-31	2,089	2,127	2,064	2,070	278,500	2,070
2017-10-30	2,080	2,089	2,032	2,077	232,500	2,077
2017-10-27	2,020	2,089	1,997	2,074	300,000	2,074
2017-10-26	1,971	2,029	1,953	2,023	215,600	2,023
2017-10-25	2,003	2,010	1,955	1,960	240,700	1,960
2017-10-24	2,041	2,041	1,960	1,989	346,100	1,989
2017-10-23	1,975	2,054	1,953	2,037	269,500	2,037
2017-10-20	1,945	1,994	1,936	1,952	199,500	1,952
2017-10-19	1,910	1,970	1,907	1,965	300,400	1,965
2017-10-18	2,000	2,000	1,891	1,905	623,800	1,905
2017-10-17	1,977	2,011	1,959	1,994	288,500	1,994
2017-10-16	2,024	2,024	1,972	1,978	253,900	1,978
2017-10-13	2,039	2,040	1,996	2,014	242,900	2,014
2017-10-12	1,970	2,061	1,970	2,039	453,000	2,039
2017-10-11	2,013	2,025	1,975	1,975	362,300	1,975
2017-10-10	2,029	2,042	1,971	2,031	356,400	2,031
2017-10-06	2,030	2,054	2,010	2,021	310,600	2,021
2017-10-05	2,053	2,093	2,010	2,016	306,000	2,016
2017-10-04	2,160	2,174	2,056	2,060	545,800	2,060
2017-10-03	2,160	2,182	2,108	2,154	460,800	2,154
2017-10-02	2,103	2,160	2,065	2,140	393,200	2,140
2017-09-29	2,154	2,170	2,069	2,107	546,900	2,107
2017-09-28	2,087	2,170	2,061	2,148	801,900	2,148
2017-09-27	2,070	2,094	2,026	2,069	558,600	2,069
2017-09-26	2,056	2,069	1,950	1,990	875,900	1,990
2017-09-25	2,150	2,187	2,096	2,113	402,800	2,113
2017-09-22	2,124	2,151	2,040	2,113	639,800	2,113
2017-09-21	2,238	2,247	2,104	2,152	538,100	2,152
2017-09-20	2,245	2,390	2,182	2,194	764,600	2,194
2017-09-19	2,310	2,330	2,222	2,245	715,400	2,245
2017-09-15	2,224	2,288	2,193	2,269	631,500	2,269
2017-09-14	2,148	2,240	2,125	2,210	716,800	2,210
2017-09-13	2,125	2,230	2,100	2,148	1,059,400	2,148
2017-09-12	2,064	2,085	2,015	2,084	521,500	2,084
2017-09-11	2,026	2,075	2,007	2,052	397,400	2,052
2017-09-08	1,961	1,998	1,935	1,970	283,000	1,970
2017-09-07	1,998	2,065	1,929	1,955	521,500	1,955
2017-09-06	1,870	2,120	1,869	1,998	876,100	1,998
2017-09-05	2,088	2,097	1,881	1,950	1,084,500	1,950
2017-09-04	2,057	2,114	2,015	2,083	578,000	2,083
2017-09-01	2,040	2,085	1,999	2,078	583,300	2,078
2017-08-31	2,050	2,107	2,012	2,064	920,100	2,064
2017-08-30	2,022	2,049	1,902	2,021	1,427,400	2,021
2017-08-29	1,797	1,991	1,797	1,982	1,347,400	1,982
2017-08-28	1,825	1,873	1,788	1,825	803,900	1,825
2017-08-25	1,716	1,826	1,687	1,826	1,725,200	1,826
2017-08-24	1,550	1,748	1,545	1,707	2,005,700	1,707
2017-08-23	1,521	1,537	1,494	1,519	238,600	1,519
2017-08-22	1,497	1,532	1,478	1,478	307,500	1,478
2017-08-21	1,550	1,562	1,487	1,499	368,500	1,499
2017-08-18	1,540	1,596	1,540	1,543	609,100	1,543
2017-08-17	1,510	1,592	1,502	1,580	589,200	1,580
2017-08-16	1,573	1,587	1,469	1,490	664,000	1,490
2017-08-15	1,487	1,561	1,487	1,555	300,500	1,555
2017-08-14	1,337	1,470	1,337	1,460	615,900	1,460
2017-08-10	1,502	1,546	1,476	1,487	515,800	1,487
2017-08-09	1,579	1,588	1,511	1,532	471,100	1,532
2017-08-08	1,605	1,637	1,582	1,592	291,600	1,592
2017-08-07	1,629	1,629	1,533	1,586	233,600	1,586
2017-08-04	1,580	1,631	1,573	1,595	217,300	1,595
2017-08-03	1,631	1,645	1,590	1,604	328,100	1,604
2017-08-02	1,531	1,675	1,530	1,649	539,000	1,649
2017-08-01	1,680	1,681	1,494	1,531	1,010,600	1,531
2017-07-31	1,628	1,673	1,617	1,661	234,500	1,661
2017-07-28	1,668	1,684	1,620	1,649	549,500	1,649
2017-07-27	1,744	1,744	1,680	1,688	367,300	1,688
2017-07-26	1,720	1,746	1,608	1,730	671,900	1,730
2017-07-25	1,650	1,732	1,647	1,710	832,200	1,710
2017-07-24	1,550	1,646	1,550	1,634	639,900	1,634
2017-07-21	1,520	1,590	1,510	1,576	585,200	1,576
2017-07-20	1,512	1,533	1,498	1,503	157,800	1,503
2017-07-19	1,490	1,518	1,480	1,502	166,600	1,502
2017-07-18	1,525	1,530	1,490	1,498	295,500	1,498
2017-07-14	1,549	1,585	1,493	1,501	680,200	1,501
2017-07-13	1,488	1,545	1,477	1,535	759,000	1,535
2017-07-12	1,491	1,509	1,448	1,467	289,200	1,467
2017-07-11	1,495	1,517	1,478	1,496	269,200	1,496
2017-07-10	1,499	1,518	1,467	1,471	349,700	1,471
2017-07-07	1,449	1,510	1,444	1,481	293,500	1,481
2017-07-06	1,477	1,538	1,461	1,464	576,000	1,464
2017-07-05	1,411	1,475	1,398	1,472	404,100	1,472
2017-07-04	1,460	1,470	1,390	1,397	418,400	1,397
2017-07-03	1,491	1,493	1,437	1,460	330,100	1,460
2017-06-30	1,371	1,437	1,370	1,431	383,400	1,431
2017-06-29	1,489	1,502	1,422	1,431	479,000	1,431
2017-06-28	1,540	1,549	1,441	1,453	814,800	1,453
2017-06-27	1,530	1,538	1,483	1,500	665,100	1,500
2017-06-26	1,430	1,546	1,426	1,541	972,200	1,541
2017-06-23	1,403	1,458	1,396	1,433	942,600	1,433
2017-06-22	1,334	1,387	1,334	1,384	383,000	1,384
2017-06-21	1,312	1,355	1,311	1,337	351,600	1,337
2017-06-20	1,315	1,350	1,296	1,335	529,700	1,335
2017-06-19	1,216	1,309	1,216	1,277	562,500	1,277
2017-06-16	1,288	1,316	1,210	1,241	874,200	1,241
2017-06-15	1,300	1,315	1,275	1,300	497,300	1,300
2017-06-14	1,373	1,379	1,305	1,318	367,300	1,318
2017-06-13	1,300	1,372	1,291	1,351	434,500	1,351
2017-06-12	1,402	1,410	1,315	1,325	1,021,900	1,325
2017-06-09	1,398	1,449	1,381	1,431	803,700	1,431
2017-06-08	1,411	1,417	1,366	1,380	392,300	1,380
2017-06-07	1,393	1,420	1,372	1,405	508,100	1,405
2017-06-06	1,440	1,444	1,386	1,390	590,900	1,390
2017-06-05	1,391	1,439	1,360	1,411	632,800	1,411
2017-06-02	1,390	1,462	1,387	1,411	1,286,800	1,411
2017-06-01	1,374	1,391	1,340	1,369	818,300	1,369
2017-05-31	1,314	1,374	1,303	1,345	911,300	1,345
2017-05-30	1,338	1,346	1,288	1,292	505,900	1,292
2017-05-29	1,320	1,358	1,293	1,318	908,400	1,318
2017-05-26	1,239	1,344	1,235	1,325	1,646,400	1,325
2017-05-25	1,216	1,225	1,185	1,212	688,500	1,212
2017-05-24	1,236	1,243	1,210	1,237	707,300	1,237
2017-05-23	1,180	1,234	1,180	1,225	1,106,100	1,225
2017-05-22	1,163	1,219	1,148	1,189	1,466,700	1,189
2017-05-19	1,105	1,160	1,072	1,142	1,251,600	1,142
2017-05-18	1,080	1,146	1,038	1,059	1,656,100	1,059
2017-05-17	1,061	1,128	1,049	1,127	1,276,300	1,127
2017-05-16	1,035	1,142	1,032	1,079	3,233,900	1,079
2017-05-15	1,046	1,046	1,025	1,046	1,218,600	1,046
2017-05-12	900	907	885	896	400,100	896
2017-05-11	925	947	900	914	412,900	914
2017-05-10	920	939	915	929	408,200	929
2017-05-09	926	930	886	924	608,100	924
2017-05-08	950	950	906	936	750,200	936
2017-05-02	884	940	882	923	1,171,900	923
2017-05-01	855	887	855	882	415,400	882
2017-04-28	825	865	821	862	492,200	862
2017-04-27	825	836	818	820	345,800	820
2017-04-26	801	828	795	824	487,500	824
2017-04-25	767	795	758	786	408,000	786
2017-04-24	791	796	764	767	346,600	767
2017-04-21	762	794	758	777	403,200	777
2017-04-20	765	777	756	758	298,500	758
2017-04-19	768	780	756	765	409,700	765
2017-04-18	770	784	761	783	273,700	783
2017-04-17	749	761	732	750	232,200	750
2017-04-14	750	793	747	753	468,900	753
2017-04-13	708	769	698	751	646,200	751
2017-04-12	752	753	721	730	665,300	730
2017-04-11	814	816	776	780	378,600	780
2017-04-10	820	840	813	817	145,400	817
2017-04-07	808	835	797	829	329,300	829
2017-04-06	816	822	793	803	312,400	803
2017-04-05	833	844	802	826	256,500	826
2017-04-04	850	853	802	814	424,800	814
2017-04-03	870	893	850	859	437,200	859
2017-03-31	863	888	860	877	329,600	877
2017-03-30	866	880	859	863	295,600	863
2017-03-29	828	866	817	861	353,800	861
2017-03-28	797	829	797	813	154,800	813
2017-03-27	815	816	790	800	198,500	800
2017-03-24	815	829	805	818	170,900	818
2017-03-23	810	829	808	815	173,500	815
2017-03-22	805	822	802	803	274,900	803
2017-03-21	851	855	834	834	177,700	834
2017-03-17	860	863	842	854	137,500	854
2017-03-16	834	859	829	854	230,800	854
2017-03-15	843	879	833	841	305,400	841
2017-03-14	821	865	820	854	422,900	854
2017-03-13	866	875	836	838	404,400	838
2017-03-10	889	896	867	872	316,100	872
2017-03-09	892	903	867	889	539,700	889
2017-03-08	891	907	873	885	661,200	885
2017-03-07	899	912	865	871	645,400	871
2017-03-06	876	909	863	900	764,500	900
2017-03-03	859	883	837	879	980,000	879
2017-03-02	820	854	814	850	1,001,800	850
2017-03-01	813	815	785	801	239,100	801
2017-02-28	797	833	791	815	576,300	815
2017-02-27	802	806	772	794	388,400	794
2017-02-24	806	828	798	812	278,000	812
2017-02-23	822	849	793	811	789,200	811
2017-02-22	782	830	764	825	512,600	825
2017-02-21	784	784	763	780	228,100	780
2017-02-20	773	791	762	777	342,100	777
2017-02-17	712	780	711	770	731,200	770
2017-02-16	762	766	727	727	491,400	727
2017-02-15	725	765	710	756	891,100	756
2017-02-14	725	749	704	717	871,000	717
2017-02-13	769	779	694	728	3,596,000	728
2017-02-10	856	856	810	844	441,500	844
2017-02-09	843	862	826	853	494,400	853
2017-02-08	809	857	806	850	587,300	850
2017-02-07	815	816	793	803	260,500	803
2017-02-06	769	820	768	820	336,600	820
2017-02-03	777	793	755	762	305,900	762
2017-02-02	795	813	772	775	311,600	775
2017-02-01	780	801	775	789	273,900	789
2017-01-31	793	805	784	784	335,500	784
2017-01-30	805	825	799	808	327,200	808
2017-01-27	845	845	798	815	514,700	815
2017-01-26	860	860	821	846	412,600	846
2017-01-25	827	872	827	849	950,700	849
2017-01-24	767	839	758	829	846,600	829
2017-01-23	765	786	765	772	391,700	772
2017-01-20	767	784	759	764	299,700	764
2017-01-19	790	803	759	764	510,400	764
2017-01-18	777	799	741	793	953,300	793
2017-01-17	790	820	775	792	435,600	792
2017-01-16	823	839	779	782	584,600	782
2017-01-13	820	828	814	823	328,900	823
2017-01-12	830	848	808	826	389,200	826
2017-01-11	823	855	823	838	388,800	838
2017-01-10	870	870	829	837	633,900	837
2017-01-06	860	887	834	872	985,300	872
2017-01-05	903	908	876	877	570,800	877
2017-01-04	905	916	881	913	581,600	913

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 [2017年度]

6787 (株)メイコーの時系列データ [2017年度]