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
2018-12-28	1,711	1,798	1,705	1,769	670,300	1,769
2018-12-27	1,760	1,771	1,715	1,740	692,200	1,740
2018-12-26	1,587	1,682	1,587	1,638	797,200	1,638
2018-12-25	1,580	1,675	1,520	1,567	1,122,700	1,567
2018-12-21	1,723	1,790	1,674	1,761	814,400	1,761
2018-12-20	1,899	1,926	1,722	1,753	1,130,900	1,753
2018-12-19	1,930	2,010	1,895	1,955	933,500	1,955
2018-12-18	1,860	1,929	1,836	1,915	890,500	1,915
2018-12-17	1,853	1,942	1,794	1,927	876,200	1,927
2018-12-14	1,918	1,963	1,846	1,854	969,800	1,854
2018-12-13	1,863	1,895	1,816	1,880	818,000	1,880
2018-12-12	1,718	1,837	1,710	1,826	993,600	1,826
2018-12-11	1,732	1,781	1,663	1,692	889,500	1,692
2018-12-10	1,740	1,775	1,641	1,692	1,315,300	1,692
2018-12-07	1,874	1,889	1,774	1,782	858,100	1,782
2018-12-06	1,950	1,960	1,806	1,836	1,295,100	1,836
2018-12-05	1,889	2,011	1,889	1,989	1,025,300	1,989
2018-12-04	2,040	2,045	1,933	1,947	994,600	1,947
2018-12-03	2,070	2,085	2,031	2,035	1,077,500	2,035
2018-11-30	1,960	2,041	1,922	2,032	2,102,100	2,032
2018-11-29	2,069	2,069	1,883	1,943	3,009,700	1,943
2018-11-28	1,808	1,989	1,796	1,979	2,449,000	1,979
2018-11-27	1,837	1,851	1,757	1,779	803,600	1,779
2018-11-26	1,841	1,859	1,792	1,804	796,200	1,804
2018-11-22	1,793	1,856	1,749	1,854	1,201,600	1,854
2018-11-21	1,727	1,815	1,718	1,783	1,821,700	1,783
2018-11-20	1,914	1,914	1,795	1,815	1,842,900	1,815
2018-11-19	1,965	1,985	1,909	1,959	1,239,100	1,959
2018-11-16	2,028	2,075	1,934	1,952	2,194,700	1,952
2018-11-15	1,950	2,065	1,925	1,988	2,497,200	1,988
2018-11-14	2,010	2,035	1,902	1,970	2,921,900	1,970
2018-11-13	2,145	2,170	1,920	1,985	4,418,000	1,985
2018-11-12	2,545	2,555	2,395	2,395	1,538,400	2,395
2018-11-09	2,960	2,967	2,855	2,895	428,900	2,895
2018-11-08	2,990	3,015	2,915	2,961	279,900	2,961
2018-11-07	2,768	2,930	2,747	2,877	469,800	2,877
2018-11-06	2,750	2,783	2,705	2,766	316,100	2,766
2018-11-05	2,907	2,924	2,741	2,741	464,000	2,741
2018-11-02	2,932	2,985	2,854	2,968	358,000	2,968
2018-11-01	2,813	2,938	2,798	2,899	372,400	2,899
2018-10-31	2,799	2,855	2,751	2,818	333,300	2,818
2018-10-30	2,499	2,762	2,499	2,704	703,400	2,704
2018-10-29	2,725	2,753	2,571	2,571	410,600	2,571
2018-10-26	2,900	2,913	2,681	2,715	672,000	2,715
2018-10-25	2,885	2,929	2,828	2,835	538,200	2,835
2018-10-24	3,160	3,170	2,990	3,010	342,400	3,010
2018-10-23	3,210	3,245	3,110	3,125	281,300	3,125
2018-10-22	3,270	3,275	3,135	3,190	315,200	3,190
2018-10-19	3,265	3,310	3,195	3,275	461,400	3,275
2018-10-18	3,510	3,510	3,315	3,325	435,900	3,325
2018-10-17	3,485	3,560	3,475	3,510	494,900	3,510
2018-10-16	3,380	3,470	3,315	3,410	572,600	3,410
2018-10-15	3,230	3,420	3,180	3,345	830,200	3,345
2018-10-12	3,000	3,220	2,998	3,220	763,100	3,220
2018-10-11	2,860	2,981	2,852	2,972	550,100	2,972
2018-10-10	3,030	3,140	2,966	3,030	340,400	3,030
2018-10-09	2,938	3,030	2,901	2,996	235,900	2,996
2018-10-05	3,005	3,090	2,975	2,987	548,600	2,987
2018-10-04	3,130	3,260	3,065	3,130	586,500	3,130
2018-10-03	3,245	3,265	3,045	3,060	514,200	3,060
2018-10-02	3,290	3,335	3,190	3,275	530,000	3,275
2018-10-01	3,140	3,275	3,080	3,245	427,100	3,245
2018-09-28	2,969	3,150	2,969	3,130	575,000	3,130
2018-09-27	3,350	3,350	2,917	2,940	1,625,800	2,940
2018-09-26	3,135	3,390	3,125	3,325	576,700	3,325
2018-09-25	3,100	3,130	3,050	3,125	221,800	3,125
2018-09-21	3,170	3,220	3,120	3,120	271,600	3,120
2018-09-20	3,230	3,290	3,165	3,195	236,200	3,195
2018-09-19	3,180	3,225	3,110	3,200	277,700	3,200
2018-09-18	3,150	3,160	3,040	3,135	293,200	3,135
2018-09-14	3,140	3,195	3,040	3,185	307,200	3,185
2018-09-13	2,990	3,160	2,972	3,060	359,400	3,060
2018-09-12	3,070	3,110	2,934	2,969	265,800	2,969
2018-09-11	3,070	3,070	2,959	3,025	246,000	3,025
2018-09-10	3,075	3,130	2,989	3,055	215,100	3,055
2018-09-07	3,090	3,130	2,929	3,075	402,700	3,075
2018-09-06	3,015	3,135	3,015	3,105	204,800	3,105
2018-09-05	3,130	3,225	3,035	3,085	464,600	3,085
2018-09-04	3,120	3,275	3,110	3,160	538,600	3,160
2018-09-03	3,120	3,160	3,050	3,095	324,700	3,095
2018-08-31	3,010	3,120	2,995	3,095	335,700	3,095
2018-08-30	3,000	3,120	2,990	3,080	584,500	3,080
2018-08-29	2,920	3,025	2,915	2,978	621,300	2,978
2018-08-28	2,920	2,954	2,875	2,929	583,900	2,929
2018-08-27	2,750	2,956	2,746	2,924	1,247,000	2,924
2018-08-24	2,607	2,681	2,571	2,681	548,300	2,681
2018-08-23	2,524	2,694	2,524	2,598	1,238,200	2,598
2018-08-22	2,350	2,594	2,304	2,530	1,709,700	2,530
2018-08-21	2,206	2,221	2,094	2,213	679,900	2,213
2018-08-20	2,316	2,336	2,209	2,211	494,000	2,211
2018-08-17	2,500	2,520	2,309	2,330	693,600	2,330
2018-08-16	2,470	2,561	2,457	2,494	240,000	2,494
2018-08-15	2,626	2,640	2,445	2,529	800,900	2,529
2018-08-14	2,640	2,709	2,613	2,654	752,400	2,654
2018-08-13	2,505	2,649	2,473	2,649	1,958,300	2,649
2018-08-10	2,351	2,363	2,207	2,255	431,200	2,255
2018-08-09	2,335	2,373	2,317	2,351	134,100	2,351
2018-08-08	2,340	2,357	2,316	2,339	139,800	2,339
2018-08-07	2,231	2,341	2,231	2,340	167,600	2,340
2018-08-06	2,299	2,311	2,201	2,249	270,200	2,249
2018-08-03	2,390	2,390	2,315	2,319	138,700	2,319
2018-08-02	2,386	2,406	2,354	2,371	159,700	2,371
2018-08-01	2,343	2,382	2,312	2,366	203,600	2,366
2018-07-31	2,300	2,350	2,291	2,321	127,700	2,321
2018-07-30	2,349	2,364	2,297	2,301	136,800	2,301
2018-07-27	2,304	2,367	2,296	2,349	183,200	2,349
2018-07-26	2,235	2,322	2,224	2,304	229,700	2,304
2018-07-25	2,146	2,270	2,115	2,236	409,600	2,236
2018-07-24	2,132	2,144	2,067	2,116	127,800	2,116
2018-07-23	2,150	2,150	2,066	2,105	351,400	2,105
2018-07-20	2,240	2,262	2,161	2,174	198,000	2,174
2018-07-19	2,180	2,297	2,179	2,253	388,000	2,253
2018-07-18	2,172	2,178	2,093	2,149	162,300	2,149
2018-07-17	2,118	2,152	2,070	2,143	279,400	2,143
2018-07-13	2,180	2,213	2,120	2,143	181,700	2,143
2018-07-12	2,183	2,188	2,113	2,155	198,500	2,155
2018-07-11	2,191	2,205	2,135	2,175	194,900	2,175
2018-07-10	2,206	2,239	2,166	2,228	234,600	2,228
2018-07-09	2,183	2,194	2,118	2,183	239,600	2,183
2018-07-06	2,130	2,175	2,105	2,160	255,600	2,160
2018-07-05	2,119	2,180	2,081	2,086	245,000	2,086
2018-07-04	2,196	2,199	2,094	2,119	303,300	2,119
2018-07-03	2,275	2,306	2,190	2,218	246,100	2,218
2018-07-02	2,281	2,377	2,268	2,272	356,400	2,272
2018-06-29	2,309	2,336	2,264	2,281	223,900	2,281
2018-06-28	2,323	2,362	2,288	2,347	263,100	2,347
2018-06-27	2,271	2,364	2,258	2,313	242,500	2,313
2018-06-26	2,270	2,315	2,177	2,273	329,300	2,273
2018-06-25	2,356	2,438	2,304	2,317	394,600	2,317
2018-06-22	2,311	2,340	2,270	2,338	197,700	2,338
2018-06-21	2,297	2,366	2,275	2,343	255,800	2,343
2018-06-20	2,220	2,300	2,149	2,269	412,100	2,269
2018-06-19	2,325	2,358	2,245	2,248	295,900	2,248
2018-06-18	2,421	2,424	2,308	2,313	276,400	2,313
2018-06-15	2,370	2,496	2,370	2,443	376,400	2,443
2018-06-14	2,350	2,408	2,349	2,365	167,500	2,365
2018-06-13	2,393	2,411	2,331	2,361	195,800	2,361
2018-06-12	2,399	2,419	2,350	2,399	196,300	2,399
2018-06-11	2,457	2,470	2,387	2,394	294,600	2,394
2018-06-08	2,446	2,481	2,421	2,452	304,900	2,452
2018-06-07	2,440	2,483	2,411	2,433	497,400	2,433
2018-06-06	2,436	2,470	2,408	2,449	579,200	2,449
2018-06-05	2,384	2,440	2,334	2,395	576,400	2,395
2018-06-04	2,313	2,384	2,294	2,362	549,800	2,362
2018-06-01	2,219	2,303	2,202	2,292	619,200	2,292
2018-05-31	2,100	2,233	2,100	2,225	458,100	2,225
2018-05-30	2,077	2,115	2,057	2,086	245,800	2,086
2018-05-29	2,114	2,170	2,091	2,142	316,800	2,142
2018-05-28	2,100	2,162	2,096	2,123	239,300	2,123
2018-05-25	2,130	2,171	2,081	2,082	284,300	2,082
2018-05-24	2,180	2,181	2,128	2,162	270,500	2,162
2018-05-23	2,180	2,212	2,160	2,173	267,500	2,173
2018-05-22	2,250	2,274	2,180	2,205	301,000	2,205
2018-05-21	2,245	2,293	2,245	2,252	390,200	2,252
2018-05-18	2,280	2,320	2,201	2,245	419,500	2,245
2018-05-17	2,225	2,280	2,215	2,253	286,200	2,253
2018-05-16	2,281	2,281	2,204	2,225	404,400	2,225
2018-05-15	2,165	2,297	2,157	2,280	1,102,200	2,280
2018-05-14	2,099	2,170	2,094	2,170	1,331,800	2,170
2018-05-11	1,921	2,005	1,910	1,942	529,600	1,942
2018-05-10	1,890	1,931	1,883	1,919	240,600	1,919
2018-05-09	1,911	1,970	1,851	1,903	422,600	1,903
2018-05-08	1,870	1,928	1,853	1,914	257,200	1,914
2018-05-07	1,895	1,921	1,856	1,869	282,600	1,869
2018-05-02	1,850	1,916	1,850	1,893	359,400	1,893
2018-05-01	1,875	1,900	1,847	1,868	234,700	1,868
2018-04-27	1,894	1,914	1,861	1,876	158,600	1,876
2018-04-26	1,949	1,971	1,870	1,870	302,300	1,870
2018-04-25	1,897	1,942	1,888	1,923	284,300	1,923
2018-04-24	1,873	1,948	1,842	1,930	496,400	1,930
2018-04-23	1,795	1,886	1,785	1,866	388,100	1,866
2018-04-20	1,809	1,816	1,730	1,805	579,300	1,805
2018-04-19	1,772	1,854	1,766	1,833	501,300	1,833
2018-04-18	1,688	1,768	1,688	1,752	188,800	1,752
2018-04-17	1,730	1,766	1,677	1,714	256,200	1,714
2018-04-16	1,790	1,804	1,726	1,731	326,600	1,731
2018-04-13	1,723	1,797	1,707	1,797	570,800	1,797
2018-04-12	1,744	1,759	1,691	1,691	355,600	1,691
2018-04-11	1,755	1,795	1,749	1,752	256,800	1,752
2018-04-10	1,765	1,780	1,694	1,775	446,200	1,775
2018-04-09	1,707	1,771	1,707	1,768	163,400	1,768
2018-04-06	1,750	1,785	1,714	1,747	207,800	1,747
2018-04-05	1,804	1,804	1,691	1,748	420,000	1,748
2018-04-04	1,822	1,836	1,733	1,735	412,700	1,735
2018-04-03	1,800	1,833	1,792	1,795	313,200	1,795
2018-03-30	1,793	1,850	1,779	1,824	375,800	1,824
2018-03-29	1,773	1,793	1,728	1,749	318,900	1,749
2018-03-28	1,739	1,796	1,735	1,746	526,100	1,746
2018-03-27	1,867	1,920	1,792	1,829	819,500	1,829
2018-03-26	1,800	1,820	1,739	1,813	507,500	1,813
2018-03-23	1,911	1,956	1,848	1,867	583,200	1,867
2018-03-22	2,011	2,074	2,011	2,034	185,400	2,034
2018-03-20	2,050	2,085	2,016	2,034	388,000	2,034
2018-03-19	2,060	2,109	2,040	2,093	348,600	2,093
2018-03-16	2,174	2,186	2,073	2,081	606,500	2,081
2018-03-15	2,155	2,199	2,143	2,193	476,400	2,193
2018-03-14	2,140	2,184	2,126	2,175	434,900	2,175
2018-03-13	2,132	2,186	2,104	2,171	554,200	2,171
2018-03-12	2,132	2,153	2,113	2,152	682,300	2,152
2018-03-09	2,080	2,107	2,032	2,092	722,700	2,092
2018-03-08	1,953	2,093	1,940	2,074	1,171,600	2,074
2018-03-07	1,940	1,987	1,910	1,921	529,000	1,921
2018-03-06	1,897	1,978	1,891	1,962	578,100	1,962
2018-03-05	1,960	2,019	1,836	1,837	734,900	1,837
2018-03-02	1,946	1,991	1,916	1,971	557,300	1,971
2018-03-01	1,921	2,017	1,921	2,005	812,800	2,005
2018-02-28	1,900	1,964	1,898	1,952	431,100	1,952
2018-02-27	1,930	1,956	1,892	1,910	537,700	1,910
2018-02-26	1,941	1,991	1,883	1,904	982,500	1,904
2018-02-23	1,832	1,924	1,798	1,922	955,600	1,922
2018-02-22	1,695	1,849	1,688	1,834	1,016,700	1,834
2018-02-21	1,715	1,732	1,677	1,706	284,500	1,706
2018-02-20	1,740	1,766	1,695	1,696	443,200	1,696
2018-02-19	1,750	1,792	1,690	1,756	731,200	1,756
2018-02-16	1,599	1,680	1,596	1,673	558,000	1,673
2018-02-15	1,527	1,632	1,509	1,590	516,000	1,590
2018-02-14	1,527	1,578	1,483	1,519	666,200	1,519
2018-02-13	1,730	1,755	1,475	1,512	1,303,100	1,512
2018-02-09	1,581	1,750	1,580	1,684	767,200	1,684
2018-02-08	1,651	1,711	1,650	1,689	390,900	1,689
2018-02-07	1,790	1,798	1,650	1,660	755,200	1,660
2018-02-06	1,607	1,755	1,601	1,682	1,296,900	1,682
2018-02-05	1,900	1,907	1,781	1,807	1,471,100	1,807
2018-02-02	2,010	2,056	2,010	2,048	251,800	2,048
2018-02-01	2,057	2,073	1,987	2,036	473,500	2,036
2018-01-31	2,010	2,084	2,001	2,050	321,500	2,050
2018-01-30	2,104	2,124	2,024	2,046	627,200	2,046
2018-01-29	2,121	2,156	2,085	2,137	400,600	2,137
2018-01-26	2,102	2,113	2,071	2,112	270,600	2,112
2018-01-25	2,101	2,114	2,076	2,078	466,800	2,078
2018-01-24	2,150	2,173	2,104	2,122	588,000	2,122
2018-01-23	2,160	2,163	2,126	2,149	346,100	2,149
2018-01-22	2,113	2,160	2,084	2,143	689,700	2,143
2018-01-19	2,069	2,107	2,059	2,105	385,300	2,105
2018-01-18	2,101	2,126	2,048	2,048	601,500	2,048
2018-01-17	2,140	2,143	2,056	2,069	856,700	2,069
2018-01-16	2,142	2,162	2,100	2,160	363,100	2,160
2018-01-15	2,135	2,198	2,119	2,126	504,400	2,126
2018-01-12	2,141	2,152	2,110	2,118	473,600	2,118
2018-01-11	2,150	2,186	2,125	2,139	346,300	2,139
2018-01-10	2,192	2,192	2,106	2,157	707,500	2,157
2018-01-09	2,250	2,268	2,164	2,192	681,400	2,192
2018-01-05	2,150	2,243	2,140	2,224	680,200	2,224
2018-01-04	2,181	2,206	2,100	2,140	423,700	2,140

分割・併合履歴： [2004-03-26]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6787 (株)メイコー の時系列データ [2018年度]

6787 (株)メイコーの時系列データ [2018年度]