6787 (株)メイコー の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,7111,7981,7051,769670,3001,769
2018-12-271,7601,7711,7151,740692,2001,740
2018-12-261,5871,6821,5871,638797,2001,638
2018-12-251,5801,6751,5201,5671,122,7001,567
2018-12-211,7231,7901,6741,761814,4001,761
2018-12-201,8991,9261,7221,7531,130,9001,753
2018-12-191,9302,0101,8951,955933,5001,955
2018-12-181,8601,9291,8361,915890,5001,915
2018-12-171,8531,9421,7941,927876,2001,927
2018-12-141,9181,9631,8461,854969,8001,854
2018-12-131,8631,8951,8161,880818,0001,880
2018-12-121,7181,8371,7101,826993,6001,826
2018-12-111,7321,7811,6631,692889,5001,692
2018-12-101,7401,7751,6411,6921,315,3001,692
2018-12-071,8741,8891,7741,782858,1001,782
2018-12-061,9501,9601,8061,8361,295,1001,836
2018-12-051,8892,0111,8891,9891,025,3001,989
2018-12-042,0402,0451,9331,947994,6001,947
2018-12-032,0702,0852,0312,0351,077,5002,035
2018-11-301,9602,0411,9222,0322,102,1002,032
2018-11-292,0692,0691,8831,9433,009,7001,943
2018-11-281,8081,9891,7961,9792,449,0001,979
2018-11-271,8371,8511,7571,779803,6001,779
2018-11-261,8411,8591,7921,804796,2001,804
2018-11-221,7931,8561,7491,8541,201,6001,854
2018-11-211,7271,8151,7181,7831,821,7001,783
2018-11-201,9141,9141,7951,8151,842,9001,815
2018-11-191,9651,9851,9091,9591,239,1001,959
2018-11-162,0282,0751,9341,9522,194,7001,952
2018-11-151,9502,0651,9251,9882,497,2001,988
2018-11-142,0102,0351,9021,9702,921,9001,970
2018-11-132,1452,1701,9201,9854,418,0001,985
2018-11-122,5452,5552,3952,3951,538,4002,395
2018-11-092,9602,9672,8552,895428,9002,895
2018-11-082,9903,0152,9152,961279,9002,961
2018-11-072,7682,9302,7472,877469,8002,877
2018-11-062,7502,7832,7052,766316,1002,766
2018-11-052,9072,9242,7412,741464,0002,741
2018-11-022,9322,9852,8542,968358,0002,968
2018-11-012,8132,9382,7982,899372,4002,899
2018-10-312,7992,8552,7512,818333,3002,818
2018-10-302,4992,7622,4992,704703,4002,704
2018-10-292,7252,7532,5712,571410,6002,571
2018-10-262,9002,9132,6812,715672,0002,715
2018-10-252,8852,9292,8282,835538,2002,835
2018-10-243,1603,1702,9903,010342,4003,010
2018-10-233,2103,2453,1103,125281,3003,125
2018-10-223,2703,2753,1353,190315,2003,190
2018-10-193,2653,3103,1953,275461,4003,275
2018-10-183,5103,5103,3153,325435,9003,325
2018-10-173,4853,5603,4753,510494,9003,510
2018-10-163,3803,4703,3153,410572,6003,410
2018-10-153,2303,4203,1803,345830,2003,345
2018-10-123,0003,2202,9983,220763,1003,220
2018-10-112,8602,9812,8522,972550,1002,972
2018-10-103,0303,1402,9663,030340,4003,030
2018-10-092,9383,0302,9012,996235,9002,996
2018-10-053,0053,0902,9752,987548,6002,987
2018-10-043,1303,2603,0653,130586,5003,130
2018-10-033,2453,2653,0453,060514,2003,060
2018-10-023,2903,3353,1903,275530,0003,275
2018-10-013,1403,2753,0803,245427,1003,245
2018-09-282,9693,1502,9693,130575,0003,130
2018-09-273,3503,3502,9172,9401,625,8002,940
2018-09-263,1353,3903,1253,325576,7003,325
2018-09-253,1003,1303,0503,125221,8003,125
2018-09-213,1703,2203,1203,120271,6003,120
2018-09-203,2303,2903,1653,195236,2003,195
2018-09-193,1803,2253,1103,200277,7003,200
2018-09-183,1503,1603,0403,135293,2003,135
2018-09-143,1403,1953,0403,185307,2003,185
2018-09-132,9903,1602,9723,060359,4003,060
2018-09-123,0703,1102,9342,969265,8002,969
2018-09-113,0703,0702,9593,025246,0003,025
2018-09-103,0753,1302,9893,055215,1003,055
2018-09-073,0903,1302,9293,075402,7003,075
2018-09-063,0153,1353,0153,105204,8003,105
2018-09-053,1303,2253,0353,085464,6003,085
2018-09-043,1203,2753,1103,160538,6003,160
2018-09-033,1203,1603,0503,095324,7003,095
2018-08-313,0103,1202,9953,095335,7003,095
2018-08-303,0003,1202,9903,080584,5003,080
2018-08-292,9203,0252,9152,978621,3002,978
2018-08-282,9202,9542,8752,929583,9002,929
2018-08-272,7502,9562,7462,9241,247,0002,924
2018-08-242,6072,6812,5712,681548,3002,681
2018-08-232,5242,6942,5242,5981,238,2002,598
2018-08-222,3502,5942,3042,5301,709,7002,530
2018-08-212,2062,2212,0942,213679,9002,213
2018-08-202,3162,3362,2092,211494,0002,211
2018-08-172,5002,5202,3092,330693,6002,330
2018-08-162,4702,5612,4572,494240,0002,494
2018-08-152,6262,6402,4452,529800,9002,529
2018-08-142,6402,7092,6132,654752,4002,654
2018-08-132,5052,6492,4732,6491,958,3002,649
2018-08-102,3512,3632,2072,255431,2002,255
2018-08-092,3352,3732,3172,351134,1002,351
2018-08-082,3402,3572,3162,339139,8002,339
2018-08-072,2312,3412,2312,340167,6002,340
2018-08-062,2992,3112,2012,249270,2002,249
2018-08-032,3902,3902,3152,319138,7002,319
2018-08-022,3862,4062,3542,371159,7002,371
2018-08-012,3432,3822,3122,366203,6002,366
2018-07-312,3002,3502,2912,321127,7002,321
2018-07-302,3492,3642,2972,301136,8002,301
2018-07-272,3042,3672,2962,349183,2002,349
2018-07-262,2352,3222,2242,304229,7002,304
2018-07-252,1462,2702,1152,236409,6002,236
2018-07-242,1322,1442,0672,116127,8002,116
2018-07-232,1502,1502,0662,105351,4002,105
2018-07-202,2402,2622,1612,174198,0002,174
2018-07-192,1802,2972,1792,253388,0002,253
2018-07-182,1722,1782,0932,149162,3002,149
2018-07-172,1182,1522,0702,143279,4002,143
2018-07-132,1802,2132,1202,143181,7002,143
2018-07-122,1832,1882,1132,155198,5002,155
2018-07-112,1912,2052,1352,175194,9002,175
2018-07-102,2062,2392,1662,228234,6002,228
2018-07-092,1832,1942,1182,183239,6002,183
2018-07-062,1302,1752,1052,160255,6002,160
2018-07-052,1192,1802,0812,086245,0002,086
2018-07-042,1962,1992,0942,119303,3002,119
2018-07-032,2752,3062,1902,218246,1002,218
2018-07-022,2812,3772,2682,272356,4002,272
2018-06-292,3092,3362,2642,281223,9002,281
2018-06-282,3232,3622,2882,347263,1002,347
2018-06-272,2712,3642,2582,313242,5002,313
2018-06-262,2702,3152,1772,273329,3002,273
2018-06-252,3562,4382,3042,317394,6002,317
2018-06-222,3112,3402,2702,338197,7002,338
2018-06-212,2972,3662,2752,343255,8002,343
2018-06-202,2202,3002,1492,269412,1002,269
2018-06-192,3252,3582,2452,248295,9002,248
2018-06-182,4212,4242,3082,313276,4002,313
2018-06-152,3702,4962,3702,443376,4002,443
2018-06-142,3502,4082,3492,365167,5002,365
2018-06-132,3932,4112,3312,361195,8002,361
2018-06-122,3992,4192,3502,399196,3002,399
2018-06-112,4572,4702,3872,394294,6002,394
2018-06-082,4462,4812,4212,452304,9002,452
2018-06-072,4402,4832,4112,433497,4002,433
2018-06-062,4362,4702,4082,449579,2002,449
2018-06-052,3842,4402,3342,395576,4002,395
2018-06-042,3132,3842,2942,362549,8002,362
2018-06-012,2192,3032,2022,292619,2002,292
2018-05-312,1002,2332,1002,225458,1002,225
2018-05-302,0772,1152,0572,086245,8002,086
2018-05-292,1142,1702,0912,142316,8002,142
2018-05-282,1002,1622,0962,123239,3002,123
2018-05-252,1302,1712,0812,082284,3002,082
2018-05-242,1802,1812,1282,162270,5002,162
2018-05-232,1802,2122,1602,173267,5002,173
2018-05-222,2502,2742,1802,205301,0002,205
2018-05-212,2452,2932,2452,252390,2002,252
2018-05-182,2802,3202,2012,245419,5002,245
2018-05-172,2252,2802,2152,253286,2002,253
2018-05-162,2812,2812,2042,225404,4002,225
2018-05-152,1652,2972,1572,2801,102,2002,280
2018-05-142,0992,1702,0942,1701,331,8002,170
2018-05-111,9212,0051,9101,942529,6001,942
2018-05-101,8901,9311,8831,919240,6001,919
2018-05-091,9111,9701,8511,903422,6001,903
2018-05-081,8701,9281,8531,914257,2001,914
2018-05-071,8951,9211,8561,869282,6001,869
2018-05-021,8501,9161,8501,893359,4001,893
2018-05-011,8751,9001,8471,868234,7001,868
2018-04-271,8941,9141,8611,876158,6001,876
2018-04-261,9491,9711,8701,870302,3001,870
2018-04-251,8971,9421,8881,923284,3001,923
2018-04-241,8731,9481,8421,930496,4001,930
2018-04-231,7951,8861,7851,866388,1001,866
2018-04-201,8091,8161,7301,805579,3001,805
2018-04-191,7721,8541,7661,833501,3001,833
2018-04-181,6881,7681,6881,752188,8001,752
2018-04-171,7301,7661,6771,714256,2001,714
2018-04-161,7901,8041,7261,731326,6001,731
2018-04-131,7231,7971,7071,797570,8001,797
2018-04-121,7441,7591,6911,691355,6001,691
2018-04-111,7551,7951,7491,752256,8001,752
2018-04-101,7651,7801,6941,775446,2001,775
2018-04-091,7071,7711,7071,768163,4001,768
2018-04-061,7501,7851,7141,747207,8001,747
2018-04-051,8041,8041,6911,748420,0001,748
2018-04-041,8221,8361,7331,735412,7001,735
2018-04-031,8001,8331,7921,795313,2001,795
2018-03-301,7931,8501,7791,824375,8001,824
2018-03-291,7731,7931,7281,749318,9001,749
2018-03-281,7391,7961,7351,746526,1001,746
2018-03-271,8671,9201,7921,829819,5001,829
2018-03-261,8001,8201,7391,813507,5001,813
2018-03-231,9111,9561,8481,867583,2001,867
2018-03-222,0112,0742,0112,034185,4002,034
2018-03-202,0502,0852,0162,034388,0002,034
2018-03-192,0602,1092,0402,093348,6002,093
2018-03-162,1742,1862,0732,081606,5002,081
2018-03-152,1552,1992,1432,193476,4002,193
2018-03-142,1402,1842,1262,175434,9002,175
2018-03-132,1322,1862,1042,171554,2002,171
2018-03-122,1322,1532,1132,152682,3002,152
2018-03-092,0802,1072,0322,092722,7002,092
2018-03-081,9532,0931,9402,0741,171,6002,074
2018-03-071,9401,9871,9101,921529,0001,921
2018-03-061,8971,9781,8911,962578,1001,962
2018-03-051,9602,0191,8361,837734,9001,837
2018-03-021,9461,9911,9161,971557,3001,971
2018-03-011,9212,0171,9212,005812,8002,005
2018-02-281,9001,9641,8981,952431,1001,952
2018-02-271,9301,9561,8921,910537,7001,910
2018-02-261,9411,9911,8831,904982,5001,904
2018-02-231,8321,9241,7981,922955,6001,922
2018-02-221,6951,8491,6881,8341,016,7001,834
2018-02-211,7151,7321,6771,706284,5001,706
2018-02-201,7401,7661,6951,696443,2001,696
2018-02-191,7501,7921,6901,756731,2001,756
2018-02-161,5991,6801,5961,673558,0001,673
2018-02-151,5271,6321,5091,590516,0001,590
2018-02-141,5271,5781,4831,519666,2001,519
2018-02-131,7301,7551,4751,5121,303,1001,512
2018-02-091,5811,7501,5801,684767,2001,684
2018-02-081,6511,7111,6501,689390,9001,689
2018-02-071,7901,7981,6501,660755,2001,660
2018-02-061,6071,7551,6011,6821,296,9001,682
2018-02-051,9001,9071,7811,8071,471,1001,807
2018-02-022,0102,0562,0102,048251,8002,048
2018-02-012,0572,0731,9872,036473,5002,036
2018-01-312,0102,0842,0012,050321,5002,050
2018-01-302,1042,1242,0242,046627,2002,046
2018-01-292,1212,1562,0852,137400,6002,137
2018-01-262,1022,1132,0712,112270,6002,112
2018-01-252,1012,1142,0762,078466,8002,078
2018-01-242,1502,1732,1042,122588,0002,122
2018-01-232,1602,1632,1262,149346,1002,149
2018-01-222,1132,1602,0842,143689,7002,143
2018-01-192,0692,1072,0592,105385,3002,105
2018-01-182,1012,1262,0482,048601,5002,048
2018-01-172,1402,1432,0562,069856,7002,069
2018-01-162,1422,1622,1002,160363,1002,160
2018-01-152,1352,1982,1192,126504,4002,126
2018-01-122,1412,1522,1102,118473,6002,118
2018-01-112,1502,1862,1252,139346,3002,139
2018-01-102,1922,1922,1062,157707,5002,157
2018-01-092,2502,2682,1642,192681,4002,192
2018-01-052,1502,2432,1402,224680,2002,224
2018-01-042,1812,2062,1002,140423,7002,140

分割・併合履歴 : [2004-03-26]1株→2株