1. HOME >
  2. 株価時系列 >
  3. 6787 >
  4. 2020年

6787 (株)メイコー の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,9111,9341,8901,92671,6001,926
2020-12-291,9271,9281,8961,92782,7001,927
2020-12-281,9771,9771,9131,940125,4001,940
2020-12-251,8771,9771,8601,977147,3001,977
2020-12-241,8671,9151,8601,902118,4001,902
2020-12-231,8411,8891,8051,888118,8001,888
2020-12-221,8931,9071,8411,84894,0001,848
2020-12-211,9551,9591,8931,903115,8001,903
2020-12-181,9932,0011,9661,97366,0001,973
2020-12-172,0202,0221,9982,01070,4002,010
2020-12-162,0002,0341,9952,016100,6002,016
2020-12-152,0182,0181,9801,99264,9001,992
2020-12-142,0222,0372,0082,01467,2002,014
2020-12-112,0552,0582,0012,03968,7002,039
2020-12-102,0702,1042,0552,05581,9002,055
2020-12-092,0622,1102,0422,102100,4002,102
2020-12-082,0002,0581,9902,04256,5002,042
2020-12-072,1132,1142,0252,025104,0002,025
2020-12-042,1352,1492,0992,106189,5002,106
2020-12-032,1472,1922,1212,150166,9002,150
2020-12-022,0882,1332,0522,128182,1002,128
2020-12-012,0182,0782,0122,06378,1002,063
2020-11-302,0752,0922,0002,000145,9002,000
2020-11-272,0392,0862,0132,08490,6002,084
2020-11-262,0342,0672,0322,03939,0002,039
2020-11-252,0662,0942,0252,03699,1002,036
2020-11-242,0002,0671,9962,066135,5002,066
2020-11-201,9581,9981,9491,98668,9001,986
2020-11-191,9911,9951,9361,953119,6001,953
2020-11-182,0242,0361,9851,99556,5001,995
2020-11-172,0272,0532,0192,04446,6002,044
2020-11-162,0592,0742,0302,04065,7002,040
2020-11-132,0612,0611,9712,010128,9002,010
2020-11-122,0902,1112,0302,06197,7002,061
2020-11-111,9802,0791,9622,069162,4002,069
2020-11-102,0702,1001,9471,980203,0001,980
2020-11-092,0012,1471,9752,111588,7002,111
2020-11-061,8201,8591,8041,841158,0001,841
2020-11-051,8201,8431,8091,811176,7001,811
2020-11-041,8421,8841,7851,81170,8001,811
2020-11-021,7931,8101,7671,80467,3001,804
2020-10-301,8621,8621,7721,78065,4001,780
2020-10-291,8111,8751,7901,85459,9001,854
2020-10-281,9271,9271,8341,848100,4001,848
2020-10-271,9541,9671,9071,909135,1001,909
2020-10-261,9992,0311,9661,990130,7001,990
2020-10-231,9302,0001,9301,990102,7001,990
2020-10-221,9292,0071,9291,943123,5001,943
2020-10-211,9451,9671,9211,92982,3001,929
2020-10-201,9091,9491,8591,94599,9001,945
2020-10-191,8291,8991,8291,89338,6001,893
2020-10-161,8841,8861,8361,84462,4001,844
2020-10-151,9091,9091,8601,88261,0001,882
2020-10-141,9001,9201,8901,89665,8001,896
2020-10-131,8681,9001,8521,88584,3001,885
2020-10-121,8371,8751,8371,856112,1001,856
2020-10-091,7761,8291,7691,81058,8001,810
2020-10-081,7811,8151,7611,79691,2001,796
2020-10-071,8031,8031,7751,78040,5001,780
2020-10-061,8201,8351,7741,80069,6001,800
2020-10-051,8301,8641,7891,80166,8001,801
2020-10-021,7891,8081,7571,779118,4001,779
2020-09-301,7881,8161,7491,749103,3001,749
2020-09-291,7331,8441,7311,820240,7001,820
2020-09-281,7001,7441,6891,713128,7001,713
2020-09-251,7211,7401,6891,68973,6001,689
2020-09-241,7031,7431,6921,703201,9001,703
2020-09-231,8281,8531,7781,783170,1001,783
2020-09-181,7961,8901,7951,886258,5001,886
2020-09-171,8491,8491,7961,79680,7001,796
2020-09-161,8031,8491,8031,817132,1001,817
2020-09-151,7691,8291,7691,818138,5001,818
2020-09-141,7231,8131,7231,790240,6001,790
2020-09-111,7201,7201,6911,699137,2001,699
2020-09-101,6901,7241,6811,724154,5001,724
2020-09-091,6651,7051,6551,670119,6001,670
2020-09-081,6731,6921,6521,68959,9001,689
2020-09-071,6431,6781,6361,67557,2001,675
2020-09-041,6621,6831,6501,670128,0001,670
2020-09-031,6701,7151,6601,714182,6001,714
2020-09-021,6141,6501,5961,647150,7001,647
2020-09-011,6421,6501,6081,630101,6001,630
2020-08-311,6101,6821,6101,659248,5001,659
2020-08-281,5471,6281,5381,581298,7001,581
2020-08-271,5131,5721,5051,555187,9001,555
2020-08-261,4621,5061,4581,494106,4001,494
2020-08-251,4601,4841,4561,46989,2001,469
2020-08-241,4291,4441,3951,44479,5001,444
2020-08-211,3951,4161,3951,41258,4001,412
2020-08-201,3961,4191,3881,395128,7001,395
2020-08-191,4371,4371,3961,41683,3001,416
2020-08-181,4451,4751,4371,437133,0001,437
2020-08-171,4781,4861,4451,44694,3001,446
2020-08-141,4601,4791,4521,478122,0001,478
2020-08-131,4401,4761,4171,470263,8001,470
2020-08-121,4711,5061,4091,419238,5001,419
2020-08-111,4181,5061,4131,486400,6001,486
2020-08-071,3801,4011,3651,401123,8001,401
2020-08-061,4001,4271,3901,403170,3001,403
2020-08-051,3361,3971,3361,384163,7001,384
2020-08-041,2901,3561,2901,353125,1001,353
2020-08-031,2801,2991,2801,292148,6001,292
2020-07-311,3231,3231,2481,274306,3001,274
2020-07-301,3311,3531,3291,336215,1001,336
2020-07-291,3311,3361,3281,330240,5001,330
2020-07-281,3311,3521,3301,338190,2001,338
2020-07-271,3801,3801,3261,334206,4001,334
2020-07-221,3911,4131,3741,410165,2001,410
2020-07-211,3991,4201,3631,384316,9001,384
2020-07-201,3701,4031,3481,381137,6001,381
2020-07-171,3851,3921,3411,374115,4001,374
2020-07-161,3751,4101,3751,385110,3001,385
2020-07-151,3741,3981,3501,391158,3001,391
2020-07-141,3461,3541,3031,350221,9001,350
2020-07-131,3461,3721,3441,367121,4001,367
2020-07-101,3701,3721,3071,345244,2001,345
2020-07-091,3651,3721,3581,360188,2001,360
2020-07-081,3831,3861,3581,377455,0001,377
2020-07-071,4011,4141,3901,41097,4001,410
2020-07-061,3801,4141,3621,414110,5001,414
2020-07-031,3601,3811,3591,377145,4001,377
2020-07-021,3701,3891,3591,360234,6001,360
2020-07-011,3931,4031,3521,377148,3001,377
2020-06-301,3891,4441,3711,373207,1001,373
2020-06-291,3701,3891,3281,350279,7001,350
2020-06-261,4011,4031,3741,379370,7001,379
2020-06-251,4231,4231,3941,400227,8001,400
2020-06-241,4391,4561,4341,437101,1001,437
2020-06-231,4851,4881,4361,445216,0001,445
2020-06-221,4621,4901,4321,475146,0001,475
2020-06-191,4891,4941,4531,462152,3001,462
2020-06-181,5111,5251,4671,479165,8001,479
2020-06-171,5131,5381,4971,526173,0001,526
2020-06-161,5131,5501,5021,550181,2001,550
2020-06-151,5411,5411,4261,435273,9001,435
2020-06-121,5001,5561,4991,553196,2001,553
2020-06-111,6901,6901,6081,608164,4001,608
2020-06-101,6471,7321,6311,697197,9001,697
2020-06-091,7121,7311,6651,684151,3001,684
2020-06-081,7201,7351,6891,709183,9001,709
2020-06-051,5611,7001,5611,689525,3001,689
2020-06-041,5961,6541,5511,561234,2001,561
2020-06-031,5001,5671,5001,567312,3001,567
2020-06-021,4781,4971,4751,488146,8001,488
2020-06-011,4581,5021,4501,485207,6001,485
2020-05-291,4561,4721,4271,436133,7001,436
2020-05-281,4641,4791,4341,464164,6001,464
2020-05-271,4211,4661,4021,443282,9001,443
2020-05-261,3631,4071,3211,402344,7001,402
2020-05-251,4001,4001,3271,364337,1001,364
2020-05-221,4141,4151,3421,380803,9001,380
2020-05-211,5001,5091,3971,427310,8001,427
2020-05-201,4401,4731,4171,469166,0001,469
2020-05-191,4481,4671,4201,436174,7001,436
2020-05-181,4291,4291,3881,402209,2001,402
2020-05-151,4321,4341,3891,399225,5001,399
2020-05-141,3971,4201,3581,390277,1001,390
2020-05-131,4781,4781,3771,403491,7001,403
2020-05-121,5111,5761,4881,518428,1001,518
2020-05-111,5401,5851,5271,581316,2001,581
2020-05-081,4471,4891,4111,477330,0001,477
2020-05-071,3411,4201,3361,417266,3001,417
2020-05-011,3961,3961,3531,371255,2001,371
2020-04-301,4001,4391,3861,414323,6001,414
2020-04-281,3821,3821,3251,360231,3001,360
2020-04-271,3171,3601,2911,360245,5001,360
2020-04-241,3631,3941,3101,316217,3001,316
2020-04-231,3241,3521,3021,345279,6001,345
2020-04-221,2991,3251,2961,318349,5001,318
2020-04-211,3351,3691,3021,310616,1001,310
2020-04-201,3061,3451,3001,329133,0001,329
2020-04-171,3351,3501,3081,313188,6001,313
2020-04-161,3071,3321,2871,316179,1001,316
2020-04-151,3421,3481,2921,311168,5001,311
2020-04-141,3491,3571,3041,329170,7001,329
2020-04-131,3101,3451,2991,310106,1001,310
2020-04-101,3311,3741,2971,328103,7001,328
2020-04-091,3571,3731,3111,326228,7001,326
2020-04-081,2261,3211,2051,315297,6001,315
2020-04-071,1271,2331,1271,229418,0001,229
2020-04-061,1321,1351,0451,100499,2001,100
2020-04-031,1881,2091,1481,152415,0001,152
2020-04-021,2301,2871,1661,189460,0001,189
2020-04-011,3131,3221,2771,280268,0001,280
2020-03-311,3311,3871,3091,338222,4001,338
2020-03-301,3641,3721,2961,319179,8001,319
2020-03-271,4351,4921,3831,418156,8001,418
2020-03-261,4131,4881,4001,424210,8001,424
2020-03-251,5001,5051,4211,472507,6001,472
2020-03-241,4041,4281,3251,387332,5001,387
2020-03-231,2971,3621,2971,314438,9001,314
2020-03-191,4751,4751,3141,327306,7001,327
2020-03-181,4311,4751,4041,416316,2001,416
2020-03-171,2761,4151,2761,394524,4001,394
2020-03-161,3961,4921,3211,331398,6001,331
2020-03-131,2491,4081,2441,375612,0001,375
2020-03-121,4681,5171,3751,375393,7001,375
2020-03-111,5701,6211,5151,525438,4001,525
2020-03-101,3581,5811,3111,569458,1001,569
2020-03-091,5111,5161,3951,418390,6001,418
2020-03-061,6121,6211,5731,578206,1001,578
2020-03-051,6801,6921,6201,637194,3001,637
2020-03-041,5901,6541,5901,642133,2001,642
2020-03-031,7461,7461,6181,618243,4001,618
2020-03-021,5951,7181,5811,663240,8001,663
2020-02-281,6031,6571,5931,601243,6001,601
2020-02-271,7411,7421,6571,670238,3001,670
2020-02-261,7521,7701,7161,742182,0001,742
2020-02-251,7201,7901,7101,776266,5001,776
2020-02-211,8551,8651,8321,842191,7001,842
2020-02-201,9101,9541,8551,856223,4001,856
2020-02-191,8491,8731,8361,859121,6001,859
2020-02-181,8741,8931,8271,845192,2001,845
2020-02-171,8751,9241,8571,893146,2001,893
2020-02-141,8901,9181,8211,903281,4001,903
2020-02-131,8971,9621,8701,928313,0001,928
2020-02-121,8391,9461,8221,916421,6001,916
2020-02-101,7901,8151,7721,787152,9001,787
2020-02-071,8981,9301,7731,818532,6001,818
2020-02-061,8701,8991,7891,823415,5001,823
2020-02-051,8211,8851,8211,865504,7001,865
2020-02-041,7711,8471,7711,815518,0001,815
2020-02-031,6651,7771,6551,771491,4001,771
2020-01-311,7831,8081,7541,799460,5001,799
2020-01-301,8221,8581,7451,764543,8001,764
2020-01-291,8821,8821,8301,854595,4001,854
2020-01-281,9071,9331,8511,922582,3001,922
2020-01-272,0102,0391,9011,947806,7001,947
2020-01-242,1702,2052,1322,170407,0002,170
2020-01-232,2212,2282,1512,156369,8002,156
2020-01-222,2252,2782,2252,266108,3002,266
2020-01-212,2262,2632,2202,24694,0002,246
2020-01-202,2692,2712,2392,251152,1002,251
2020-01-172,2522,3332,2512,287276,8002,287
2020-01-162,3132,3132,2522,273338,4002,273
2020-01-152,3902,3902,3222,349232,3002,349
2020-01-142,4602,4602,3912,412178,7002,412
2020-01-102,4592,4592,3972,445154,9002,445
2020-01-092,4202,4602,3902,432242,4002,432
2020-01-082,3712,3712,3122,351194,7002,351
2020-01-072,3692,3952,3362,384140,3002,384
2020-01-062,4122,4122,3382,365232,7002,365

分割・併合履歴 ： [2004-03-26]1株→2株