6787 (株)メイコーの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,422	2,473	2,402	2,462	218,600	2,462
2019-12-27	2,399	2,445	2,364	2,439	200,200	2,439
2019-12-26	2,340	2,391	2,333	2,389	199,200	2,389
2019-12-25	2,349	2,365	2,312	2,340	129,200	2,340
2019-12-24	2,319	2,368	2,293	2,364	180,700	2,364
2019-12-23	2,391	2,394	2,337	2,351	109,300	2,351
2019-12-20	2,342	2,382	2,326	2,382	115,700	2,382
2019-12-19	2,381	2,383	2,341	2,364	146,700	2,364
2019-12-18	2,389	2,408	2,360	2,396	197,000	2,396
2019-12-17	2,439	2,458	2,401	2,412	215,100	2,412
2019-12-16	2,398	2,446	2,388	2,407	430,800	2,407
2019-12-13	2,370	2,409	2,351	2,365	435,100	2,365
2019-12-12	2,302	2,366	2,275	2,300	279,500	2,300
2019-12-11	2,333	2,333	2,295	2,305	263,000	2,305
2019-12-10	2,371	2,371	2,305	2,342	311,800	2,342
2019-12-09	2,389	2,413	2,315	2,375	360,000	2,375
2019-12-06	2,354	2,362	2,329	2,350	242,600	2,350
2019-12-05	2,365	2,390	2,316	2,350	250,100	2,350
2019-12-04	2,300	2,363	2,300	2,359	389,700	2,359
2019-12-03	2,247	2,336	2,220	2,336	457,100	2,336
2019-12-02	2,280	2,314	2,253	2,287	427,600	2,287
2019-11-29	2,232	2,283	2,171	2,274	797,900	2,274
2019-11-28	2,120	2,272	2,120	2,269	1,546,500	2,269
2019-11-27	1,922	2,097	1,922	2,096	984,200	2,096
2019-11-26	1,851	1,942	1,850	1,918	811,100	1,918
2019-11-25	1,777	1,834	1,776	1,815	295,800	1,815
2019-11-22	1,717	1,778	1,717	1,751	201,500	1,751
2019-11-21	1,710	1,730	1,666	1,704	224,500	1,704
2019-11-20	1,718	1,735	1,705	1,709	197,300	1,709
2019-11-19	1,751	1,751	1,709	1,711	281,700	1,711
2019-11-18	1,740	1,762	1,715	1,741	301,500	1,741
2019-11-15	1,770	1,770	1,727	1,748	390,000	1,748
2019-11-14	1,834	1,848	1,772	1,776	294,000	1,776
2019-11-13	1,883	1,883	1,796	1,831	263,500	1,831
2019-11-12	1,830	1,882	1,818	1,880	210,600	1,880
2019-11-11	1,944	1,948	1,828	1,829	428,700	1,829
2019-11-08	1,869	1,951	1,847	1,944	716,300	1,944
2019-11-07	1,765	1,915	1,765	1,845	1,184,700	1,845
2019-11-06	1,672	1,719	1,652	1,709	335,300	1,709
2019-11-05	1,778	1,781	1,691	1,698	328,200	1,698
2019-11-01	1,718	1,752	1,703	1,740	370,900	1,740
2019-10-31	1,836	1,856	1,759	1,798	248,800	1,798
2019-10-30	1,815	1,849	1,804	1,836	276,100	1,836
2019-10-29	1,807	1,840	1,796	1,824	312,100	1,824
2019-10-28	1,785	1,800	1,760	1,794	300,100	1,794
2019-10-25	1,755	1,785	1,748	1,766	264,900	1,766
2019-10-24	1,720	1,759	1,719	1,741	244,700	1,741
2019-10-23	1,707	1,707	1,667	1,696	128,900	1,696
2019-10-21	1,673	1,720	1,667	1,698	296,200	1,698
2019-10-18	1,629	1,683	1,616	1,681	348,100	1,681
2019-10-17	1,614	1,630	1,588	1,606	102,100	1,606
2019-10-16	1,599	1,669	1,596	1,602	382,600	1,602
2019-10-15	1,564	1,600	1,548	1,592	309,500	1,592
2019-10-11	1,481	1,558	1,473	1,539	424,800	1,539
2019-10-10	1,467	1,474	1,432	1,467	105,700	1,467
2019-10-09	1,451	1,477	1,445	1,471	113,800	1,471
2019-10-08	1,446	1,490	1,429	1,480	216,700	1,480
2019-10-07	1,441	1,471	1,424	1,430	194,500	1,430
2019-10-04	1,426	1,442	1,410	1,421	241,400	1,421
2019-10-03	1,460	1,472	1,417	1,426	299,400	1,426
2019-10-02	1,489	1,501	1,472	1,488	94,000	1,488
2019-10-01	1,484	1,526	1,483	1,495	174,500	1,495
2019-09-30	1,491	1,494	1,458	1,489	188,500	1,489
2019-09-27	1,498	1,525	1,474	1,511	270,300	1,511
2019-09-26	1,496	1,516	1,477	1,488	177,400	1,488
2019-09-25	1,508	1,508	1,466	1,490	152,300	1,490
2019-09-24	1,475	1,520	1,452	1,498	190,600	1,498
2019-09-20	1,471	1,509	1,448	1,485	234,300	1,485
2019-09-19	1,504	1,524	1,472	1,472	244,100	1,472
2019-09-18	1,536	1,554	1,472	1,502	332,900	1,502
2019-09-17	1,532	1,568	1,518	1,536	105,600	1,536
2019-09-13	1,549	1,576	1,518	1,547	297,400	1,547
2019-09-12	1,615	1,619	1,543	1,546	184,800	1,546
2019-09-11	1,577	1,631	1,572	1,575	305,400	1,575
2019-09-10	1,486	1,563	1,486	1,553	292,900	1,553
2019-09-09	1,511	1,511	1,469	1,483	295,300	1,483
2019-09-06	1,586	1,592	1,522	1,527	369,700	1,527
2019-09-05	1,544	1,622	1,527	1,546	573,600	1,546
2019-09-04	1,500	1,542	1,462	1,526	248,000	1,526
2019-09-03	1,458	1,517	1,458	1,492	219,100	1,492
2019-09-02	1,450	1,482	1,416	1,477	191,200	1,477
2019-08-30	1,430	1,476	1,390	1,460	416,100	1,460
2019-08-29	1,450	1,464	1,380	1,400	364,600	1,400
2019-08-28	1,459	1,465	1,443	1,461	224,300	1,461
2019-08-27	1,460	1,472	1,445	1,451	264,500	1,451
2019-08-26	1,471	1,512	1,386	1,445	482,700	1,445
2019-08-23	1,553	1,575	1,529	1,550	140,400	1,550
2019-08-22	1,575	1,600	1,552	1,555	140,500	1,555
2019-08-21	1,585	1,585	1,547	1,562	229,400	1,562
2019-08-20	1,608	1,639	1,593	1,594	163,300	1,594
2019-08-19	1,615	1,633	1,600	1,606	136,400	1,606
2019-08-16	1,582	1,614	1,574	1,583	158,600	1,583
2019-08-15	1,595	1,636	1,553	1,599	323,100	1,599
2019-08-14	1,675	1,725	1,651	1,676	521,300	1,676
2019-08-13	1,578	1,642	1,572	1,626	319,500	1,626
2019-08-09	1,621	1,674	1,611	1,638	305,000	1,638
2019-08-08	1,547	1,639	1,514	1,582	447,500	1,582
2019-08-07	1,567	1,620	1,487	1,507	924,700	1,507
2019-08-06	1,554	1,571	1,481	1,547	941,700	1,547
2019-08-05	1,764	1,765	1,624	1,671	410,800	1,671
2019-08-02	1,815	1,835	1,786	1,800	234,400	1,800
2019-08-01	1,818	1,873	1,799	1,855	214,200	1,855
2019-07-31	1,837	1,894	1,837	1,857	137,200	1,857
2019-07-30	1,822	1,884	1,813	1,853	134,800	1,853
2019-07-29	1,890	1,898	1,820	1,826	219,600	1,826
2019-07-26	1,924	1,924	1,861	1,880	125,900	1,880
2019-07-25	1,934	1,948	1,889	1,906	210,000	1,906
2019-07-24	1,900	1,925	1,877	1,916	242,900	1,916
2019-07-23	1,800	1,938	1,800	1,917	651,400	1,917
2019-07-22	1,744	1,809	1,740	1,806	209,400	1,806
2019-07-19	1,687	1,773	1,666	1,764	363,400	1,764
2019-07-18	1,683	1,715	1,679	1,683	253,200	1,683
2019-07-17	1,710	1,720	1,672	1,700	197,200	1,700
2019-07-16	1,677	1,743	1,677	1,731	235,700	1,731
2019-07-12	1,706	1,723	1,678	1,717	200,700	1,717
2019-07-11	1,702	1,736	1,669	1,722	209,900	1,722
2019-07-10	1,696	1,704	1,671	1,702	131,400	1,702
2019-07-09	1,732	1,758	1,697	1,698	128,600	1,698
2019-07-08	1,698	1,743	1,681	1,713	141,700	1,713
2019-07-05	1,672	1,712	1,650	1,705	303,100	1,705
2019-07-04	1,728	1,736	1,671	1,680	333,400	1,680
2019-07-03	1,722	1,730	1,671	1,703	514,900	1,703
2019-07-02	1,799	1,799	1,718	1,759	502,300	1,759
2019-07-01	1,875	1,884	1,806	1,817	826,400	1,817
2019-06-28	1,780	1,788	1,719	1,763	456,600	1,763
2019-06-27	1,739	1,795	1,737	1,762	342,600	1,762
2019-06-26	1,666	1,729	1,640	1,696	228,700	1,696
2019-06-25	1,769	1,810	1,691	1,691	307,200	1,691
2019-06-24	1,738	1,802	1,736	1,777	255,600	1,777
2019-06-21	1,721	1,766	1,710	1,766	426,600	1,766
2019-06-20	1,692	1,705	1,648	1,696	461,200	1,696
2019-06-19	1,676	1,728	1,633	1,722	737,300	1,722
2019-06-18	1,600	1,637	1,546	1,556	328,700	1,556
2019-06-17	1,650	1,650	1,591	1,600	317,800	1,600
2019-06-14	1,665	1,672	1,627	1,650	298,100	1,650
2019-06-13	1,681	1,699	1,601	1,643	662,800	1,643
2019-06-12	1,746	1,746	1,657	1,715	577,800	1,715
2019-06-11	1,750	1,816	1,735	1,747	393,900	1,747
2019-06-10	1,750	1,848	1,744	1,765	818,500	1,765
2019-06-07	1,615	1,755	1,608	1,721	1,174,900	1,721
2019-06-06	1,678	1,680	1,589	1,620	689,300	1,620
2019-06-05	1,642	1,718	1,640	1,678	1,026,600	1,678
2019-06-04	1,457	1,582	1,434	1,580	694,600	1,580
2019-06-03	1,500	1,532	1,429	1,472	538,800	1,472
2019-05-31	1,539	1,618	1,512	1,535	1,265,800	1,535
2019-05-30	1,444	1,549	1,444	1,536	1,290,200	1,536
2019-05-29	1,398	1,427	1,372	1,414	407,200	1,414
2019-05-28	1,350	1,435	1,340	1,428	515,100	1,428
2019-05-27	1,367	1,410	1,335	1,338	371,300	1,338
2019-05-24	1,350	1,438	1,350	1,384	437,800	1,384
2019-05-23	1,396	1,398	1,328	1,395	793,200	1,395
2019-05-22	1,418	1,442	1,376	1,419	665,600	1,419
2019-05-21	1,386	1,391	1,260	1,388	1,477,900	1,388
2019-05-20	1,450	1,454	1,353	1,400	643,500	1,400
2019-05-17	1,534	1,562	1,455	1,468	512,600	1,468
2019-05-16	1,568	1,653	1,538	1,549	758,400	1,549
2019-05-15	1,517	1,594	1,498	1,588	825,700	1,588
2019-05-14	1,368	1,652	1,345	1,557	1,563,000	1,557
2019-05-13	1,411	1,430	1,391	1,391	1,253,900	1,391
2019-05-10	1,750	1,822	1,738	1,791	621,600	1,791
2019-05-09	1,850	1,878	1,779	1,787	671,100	1,787
2019-05-08	1,975	1,975	1,863	1,878	685,900	1,878
2019-05-07	2,102	2,103	2,000	2,011	502,900	2,011
2019-04-26	2,163	2,191	2,140	2,162	298,600	2,162
2019-04-25	2,199	2,217	2,130	2,195	376,200	2,195
2019-04-24	2,262	2,275	2,173	2,209	431,600	2,209
2019-04-23	2,300	2,359	2,252	2,275	376,900	2,275
2019-04-22	2,364	2,396	2,285	2,299	672,500	2,299
2019-04-19	2,269	2,364	2,261	2,336	887,600	2,336
2019-04-18	2,198	2,369	2,181	2,269	1,716,200	2,269
2019-04-17	2,099	2,187	2,079	2,114	659,400	2,114
2019-04-16	2,090	2,138	2,058	2,065	470,300	2,065
2019-04-15	2,000	2,089	2,000	2,085	663,200	2,085
2019-04-12	1,925	1,981	1,913	1,967	242,900	1,967
2019-04-11	1,937	1,959	1,902	1,912	309,200	1,912
2019-04-10	1,920	1,964	1,911	1,958	196,600	1,958
2019-04-09	1,970	2,009	1,964	1,986	240,800	1,986
2019-04-08	1,970	2,026	1,970	1,981	541,100	1,981
2019-04-05	1,869	1,960	1,867	1,948	574,700	1,948
2019-04-04	1,860	1,899	1,847	1,853	375,400	1,853
2019-04-03	1,746	1,875	1,734	1,875	556,700	1,875
2019-04-02	1,790	1,814	1,759	1,764	268,400	1,764
2019-04-01	1,784	1,803	1,748	1,755	286,700	1,755
2019-03-29	1,702	1,747	1,699	1,733	255,200	1,733
2019-03-28	1,750	1,759	1,693	1,700	372,600	1,700
2019-03-27	1,736	1,790	1,725	1,771	232,100	1,771
2019-03-26	1,674	1,751	1,655	1,735	328,400	1,735
2019-03-25	1,675	1,690	1,628	1,649	333,100	1,649
2019-03-22	1,755	1,809	1,713	1,730	316,200	1,730
2019-03-20	1,696	1,730	1,688	1,721	180,300	1,721
2019-03-19	1,690	1,701	1,667	1,686	147,600	1,686
2019-03-18	1,664	1,685	1,649	1,680	169,200	1,680
2019-03-15	1,654	1,682	1,654	1,656	123,100	1,656
2019-03-14	1,697	1,697	1,656	1,664	226,900	1,664
2019-03-13	1,701	1,716	1,657	1,675	164,000	1,675
2019-03-12	1,728	1,746	1,693	1,695	199,700	1,695
2019-03-11	1,671	1,703	1,640	1,693	344,200	1,693
2019-03-08	1,635	1,680	1,618	1,677	508,600	1,677
2019-03-07	1,725	1,730	1,667	1,675	693,700	1,675
2019-03-06	1,800	1,811	1,772	1,780	340,300	1,780
2019-03-05	1,865	1,868	1,808	1,814	303,800	1,814
2019-03-04	1,808	1,885	1,788	1,884	569,400	1,884
2019-03-01	1,790	1,828	1,786	1,786	336,500	1,786
2019-02-28	1,878	1,878	1,782	1,785	571,500	1,785
2019-02-27	1,870	1,888	1,821	1,866	458,700	1,866
2019-02-26	1,910	1,924	1,857	1,870	260,400	1,870
2019-02-25	1,935	1,935	1,892	1,909	337,200	1,909
2019-02-22	1,951	1,960	1,878	1,907	656,100	1,907
2019-02-21	2,055	2,055	1,957	1,974	647,800	1,974
2019-02-20	2,114	2,140	2,070	2,075	345,300	2,075
2019-02-19	2,141	2,150	2,121	2,131	185,800	2,131
2019-02-18	2,207	2,235	2,141	2,168	263,700	2,168
2019-02-15	2,148	2,160	2,084	2,137	465,700	2,137
2019-02-14	2,091	2,186	2,090	2,158	772,700	2,158
2019-02-13	1,948	2,043	1,945	2,043	580,600	2,043
2019-02-12	2,020	2,100	1,943	1,947	1,052,600	1,947
2019-02-08	1,960	1,992	1,909	1,981	544,500	1,981
2019-02-07	2,030	2,047	1,988	2,010	430,600	2,010
2019-02-06	2,021	2,046	2,014	2,037	384,800	2,037
2019-02-05	1,976	2,010	1,965	2,010	394,900	2,010
2019-02-04	1,950	1,976	1,938	1,973	216,600	1,973
2019-02-01	1,972	1,995	1,942	1,948	216,700	1,948
2019-01-31	1,911	1,998	1,909	1,988	468,600	1,988
2019-01-30	1,908	1,938	1,876	1,881	321,700	1,881
2019-01-29	1,950	1,953	1,874	1,920	382,400	1,920
2019-01-28	2,004	2,050	1,948	1,966	517,900	1,966
2019-01-25	1,936	2,013	1,933	1,998	721,100	1,998
2019-01-24	1,871	1,922	1,871	1,916	344,000	1,916
2019-01-23	1,850	1,890	1,823	1,865	272,900	1,865
2019-01-22	1,878	1,902	1,837	1,877	289,100	1,877
2019-01-21	1,891	1,951	1,869	1,878	598,900	1,878
2019-01-18	1,830	1,868	1,820	1,837	389,000	1,837
2019-01-17	1,889	1,896	1,835	1,845	290,200	1,845
2019-01-16	1,896	1,914	1,830	1,863	442,400	1,863
2019-01-15	1,829	1,885	1,810	1,879	475,900	1,879
2019-01-11	1,770	1,857	1,770	1,854	547,500	1,854
2019-01-10	1,771	1,803	1,741	1,755	388,300	1,755
2019-01-09	1,771	1,809	1,725	1,798	737,800	1,798
2019-01-08	1,734	1,790	1,731	1,769	765,900	1,769
2019-01-07	1,710	1,770	1,680	1,717	591,600	1,717
2019-01-04	1,716	1,730	1,565	1,626	865,400	1,626

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 [2019年度]

6787 (株)メイコーの時系列データ [2019年度]