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
2020-12-30	1,911	1,934	1,890	1,926	71,600	1,926
2020-12-29	1,927	1,928	1,896	1,927	82,700	1,927
2020-12-28	1,977	1,977	1,913	1,940	125,400	1,940
2020-12-25	1,877	1,977	1,860	1,977	147,300	1,977
2020-12-24	1,867	1,915	1,860	1,902	118,400	1,902
2020-12-23	1,841	1,889	1,805	1,888	118,800	1,888
2020-12-22	1,893	1,907	1,841	1,848	94,000	1,848
2020-12-21	1,955	1,959	1,893	1,903	115,800	1,903
2020-12-18	1,993	2,001	1,966	1,973	66,000	1,973
2020-12-17	2,020	2,022	1,998	2,010	70,400	2,010
2020-12-16	2,000	2,034	1,995	2,016	100,600	2,016
2020-12-15	2,018	2,018	1,980	1,992	64,900	1,992
2020-12-14	2,022	2,037	2,008	2,014	67,200	2,014
2020-12-11	2,055	2,058	2,001	2,039	68,700	2,039
2020-12-10	2,070	2,104	2,055	2,055	81,900	2,055
2020-12-09	2,062	2,110	2,042	2,102	100,400	2,102
2020-12-08	2,000	2,058	1,990	2,042	56,500	2,042
2020-12-07	2,113	2,114	2,025	2,025	104,000	2,025
2020-12-04	2,135	2,149	2,099	2,106	189,500	2,106
2020-12-03	2,147	2,192	2,121	2,150	166,900	2,150
2020-12-02	2,088	2,133	2,052	2,128	182,100	2,128
2020-12-01	2,018	2,078	2,012	2,063	78,100	2,063
2020-11-30	2,075	2,092	2,000	2,000	145,900	2,000
2020-11-27	2,039	2,086	2,013	2,084	90,600	2,084
2020-11-26	2,034	2,067	2,032	2,039	39,000	2,039
2020-11-25	2,066	2,094	2,025	2,036	99,100	2,036
2020-11-24	2,000	2,067	1,996	2,066	135,500	2,066
2020-11-20	1,958	1,998	1,949	1,986	68,900	1,986
2020-11-19	1,991	1,995	1,936	1,953	119,600	1,953
2020-11-18	2,024	2,036	1,985	1,995	56,500	1,995
2020-11-17	2,027	2,053	2,019	2,044	46,600	2,044
2020-11-16	2,059	2,074	2,030	2,040	65,700	2,040
2020-11-13	2,061	2,061	1,971	2,010	128,900	2,010
2020-11-12	2,090	2,111	2,030	2,061	97,700	2,061
2020-11-11	1,980	2,079	1,962	2,069	162,400	2,069
2020-11-10	2,070	2,100	1,947	1,980	203,000	1,980
2020-11-09	2,001	2,147	1,975	2,111	588,700	2,111
2020-11-06	1,820	1,859	1,804	1,841	158,000	1,841
2020-11-05	1,820	1,843	1,809	1,811	176,700	1,811
2020-11-04	1,842	1,884	1,785	1,811	70,800	1,811
2020-11-02	1,793	1,810	1,767	1,804	67,300	1,804
2020-10-30	1,862	1,862	1,772	1,780	65,400	1,780
2020-10-29	1,811	1,875	1,790	1,854	59,900	1,854
2020-10-28	1,927	1,927	1,834	1,848	100,400	1,848
2020-10-27	1,954	1,967	1,907	1,909	135,100	1,909
2020-10-26	1,999	2,031	1,966	1,990	130,700	1,990
2020-10-23	1,930	2,000	1,930	1,990	102,700	1,990
2020-10-22	1,929	2,007	1,929	1,943	123,500	1,943
2020-10-21	1,945	1,967	1,921	1,929	82,300	1,929
2020-10-20	1,909	1,949	1,859	1,945	99,900	1,945
2020-10-19	1,829	1,899	1,829	1,893	38,600	1,893
2020-10-16	1,884	1,886	1,836	1,844	62,400	1,844
2020-10-15	1,909	1,909	1,860	1,882	61,000	1,882
2020-10-14	1,900	1,920	1,890	1,896	65,800	1,896
2020-10-13	1,868	1,900	1,852	1,885	84,300	1,885
2020-10-12	1,837	1,875	1,837	1,856	112,100	1,856
2020-10-09	1,776	1,829	1,769	1,810	58,800	1,810
2020-10-08	1,781	1,815	1,761	1,796	91,200	1,796
2020-10-07	1,803	1,803	1,775	1,780	40,500	1,780
2020-10-06	1,820	1,835	1,774	1,800	69,600	1,800
2020-10-05	1,830	1,864	1,789	1,801	66,800	1,801
2020-10-02	1,789	1,808	1,757	1,779	118,400	1,779
2020-09-30	1,788	1,816	1,749	1,749	103,300	1,749
2020-09-29	1,733	1,844	1,731	1,820	240,700	1,820
2020-09-28	1,700	1,744	1,689	1,713	128,700	1,713
2020-09-25	1,721	1,740	1,689	1,689	73,600	1,689
2020-09-24	1,703	1,743	1,692	1,703	201,900	1,703
2020-09-23	1,828	1,853	1,778	1,783	170,100	1,783
2020-09-18	1,796	1,890	1,795	1,886	258,500	1,886
2020-09-17	1,849	1,849	1,796	1,796	80,700	1,796
2020-09-16	1,803	1,849	1,803	1,817	132,100	1,817
2020-09-15	1,769	1,829	1,769	1,818	138,500	1,818
2020-09-14	1,723	1,813	1,723	1,790	240,600	1,790
2020-09-11	1,720	1,720	1,691	1,699	137,200	1,699
2020-09-10	1,690	1,724	1,681	1,724	154,500	1,724
2020-09-09	1,665	1,705	1,655	1,670	119,600	1,670
2020-09-08	1,673	1,692	1,652	1,689	59,900	1,689
2020-09-07	1,643	1,678	1,636	1,675	57,200	1,675
2020-09-04	1,662	1,683	1,650	1,670	128,000	1,670
2020-09-03	1,670	1,715	1,660	1,714	182,600	1,714
2020-09-02	1,614	1,650	1,596	1,647	150,700	1,647
2020-09-01	1,642	1,650	1,608	1,630	101,600	1,630
2020-08-31	1,610	1,682	1,610	1,659	248,500	1,659
2020-08-28	1,547	1,628	1,538	1,581	298,700	1,581
2020-08-27	1,513	1,572	1,505	1,555	187,900	1,555
2020-08-26	1,462	1,506	1,458	1,494	106,400	1,494
2020-08-25	1,460	1,484	1,456	1,469	89,200	1,469
2020-08-24	1,429	1,444	1,395	1,444	79,500	1,444
2020-08-21	1,395	1,416	1,395	1,412	58,400	1,412
2020-08-20	1,396	1,419	1,388	1,395	128,700	1,395
2020-08-19	1,437	1,437	1,396	1,416	83,300	1,416
2020-08-18	1,445	1,475	1,437	1,437	133,000	1,437
2020-08-17	1,478	1,486	1,445	1,446	94,300	1,446
2020-08-14	1,460	1,479	1,452	1,478	122,000	1,478
2020-08-13	1,440	1,476	1,417	1,470	263,800	1,470
2020-08-12	1,471	1,506	1,409	1,419	238,500	1,419
2020-08-11	1,418	1,506	1,413	1,486	400,600	1,486
2020-08-07	1,380	1,401	1,365	1,401	123,800	1,401
2020-08-06	1,400	1,427	1,390	1,403	170,300	1,403
2020-08-05	1,336	1,397	1,336	1,384	163,700	1,384
2020-08-04	1,290	1,356	1,290	1,353	125,100	1,353
2020-08-03	1,280	1,299	1,280	1,292	148,600	1,292
2020-07-31	1,323	1,323	1,248	1,274	306,300	1,274
2020-07-30	1,331	1,353	1,329	1,336	215,100	1,336
2020-07-29	1,331	1,336	1,328	1,330	240,500	1,330
2020-07-28	1,331	1,352	1,330	1,338	190,200	1,338
2020-07-27	1,380	1,380	1,326	1,334	206,400	1,334
2020-07-22	1,391	1,413	1,374	1,410	165,200	1,410
2020-07-21	1,399	1,420	1,363	1,384	316,900	1,384
2020-07-20	1,370	1,403	1,348	1,381	137,600	1,381
2020-07-17	1,385	1,392	1,341	1,374	115,400	1,374
2020-07-16	1,375	1,410	1,375	1,385	110,300	1,385
2020-07-15	1,374	1,398	1,350	1,391	158,300	1,391
2020-07-14	1,346	1,354	1,303	1,350	221,900	1,350
2020-07-13	1,346	1,372	1,344	1,367	121,400	1,367
2020-07-10	1,370	1,372	1,307	1,345	244,200	1,345
2020-07-09	1,365	1,372	1,358	1,360	188,200	1,360
2020-07-08	1,383	1,386	1,358	1,377	455,000	1,377
2020-07-07	1,401	1,414	1,390	1,410	97,400	1,410
2020-07-06	1,380	1,414	1,362	1,414	110,500	1,414
2020-07-03	1,360	1,381	1,359	1,377	145,400	1,377
2020-07-02	1,370	1,389	1,359	1,360	234,600	1,360
2020-07-01	1,393	1,403	1,352	1,377	148,300	1,377
2020-06-30	1,389	1,444	1,371	1,373	207,100	1,373
2020-06-29	1,370	1,389	1,328	1,350	279,700	1,350
2020-06-26	1,401	1,403	1,374	1,379	370,700	1,379
2020-06-25	1,423	1,423	1,394	1,400	227,800	1,400
2020-06-24	1,439	1,456	1,434	1,437	101,100	1,437
2020-06-23	1,485	1,488	1,436	1,445	216,000	1,445
2020-06-22	1,462	1,490	1,432	1,475	146,000	1,475
2020-06-19	1,489	1,494	1,453	1,462	152,300	1,462
2020-06-18	1,511	1,525	1,467	1,479	165,800	1,479
2020-06-17	1,513	1,538	1,497	1,526	173,000	1,526
2020-06-16	1,513	1,550	1,502	1,550	181,200	1,550
2020-06-15	1,541	1,541	1,426	1,435	273,900	1,435
2020-06-12	1,500	1,556	1,499	1,553	196,200	1,553
2020-06-11	1,690	1,690	1,608	1,608	164,400	1,608
2020-06-10	1,647	1,732	1,631	1,697	197,900	1,697
2020-06-09	1,712	1,731	1,665	1,684	151,300	1,684
2020-06-08	1,720	1,735	1,689	1,709	183,900	1,709
2020-06-05	1,561	1,700	1,561	1,689	525,300	1,689
2020-06-04	1,596	1,654	1,551	1,561	234,200	1,561
2020-06-03	1,500	1,567	1,500	1,567	312,300	1,567
2020-06-02	1,478	1,497	1,475	1,488	146,800	1,488
2020-06-01	1,458	1,502	1,450	1,485	207,600	1,485
2020-05-29	1,456	1,472	1,427	1,436	133,700	1,436
2020-05-28	1,464	1,479	1,434	1,464	164,600	1,464
2020-05-27	1,421	1,466	1,402	1,443	282,900	1,443
2020-05-26	1,363	1,407	1,321	1,402	344,700	1,402
2020-05-25	1,400	1,400	1,327	1,364	337,100	1,364
2020-05-22	1,414	1,415	1,342	1,380	803,900	1,380
2020-05-21	1,500	1,509	1,397	1,427	310,800	1,427
2020-05-20	1,440	1,473	1,417	1,469	166,000	1,469
2020-05-19	1,448	1,467	1,420	1,436	174,700	1,436
2020-05-18	1,429	1,429	1,388	1,402	209,200	1,402
2020-05-15	1,432	1,434	1,389	1,399	225,500	1,399
2020-05-14	1,397	1,420	1,358	1,390	277,100	1,390
2020-05-13	1,478	1,478	1,377	1,403	491,700	1,403
2020-05-12	1,511	1,576	1,488	1,518	428,100	1,518
2020-05-11	1,540	1,585	1,527	1,581	316,200	1,581
2020-05-08	1,447	1,489	1,411	1,477	330,000	1,477
2020-05-07	1,341	1,420	1,336	1,417	266,300	1,417
2020-05-01	1,396	1,396	1,353	1,371	255,200	1,371
2020-04-30	1,400	1,439	1,386	1,414	323,600	1,414
2020-04-28	1,382	1,382	1,325	1,360	231,300	1,360
2020-04-27	1,317	1,360	1,291	1,360	245,500	1,360
2020-04-24	1,363	1,394	1,310	1,316	217,300	1,316
2020-04-23	1,324	1,352	1,302	1,345	279,600	1,345
2020-04-22	1,299	1,325	1,296	1,318	349,500	1,318
2020-04-21	1,335	1,369	1,302	1,310	616,100	1,310
2020-04-20	1,306	1,345	1,300	1,329	133,000	1,329
2020-04-17	1,335	1,350	1,308	1,313	188,600	1,313
2020-04-16	1,307	1,332	1,287	1,316	179,100	1,316
2020-04-15	1,342	1,348	1,292	1,311	168,500	1,311
2020-04-14	1,349	1,357	1,304	1,329	170,700	1,329
2020-04-13	1,310	1,345	1,299	1,310	106,100	1,310
2020-04-10	1,331	1,374	1,297	1,328	103,700	1,328
2020-04-09	1,357	1,373	1,311	1,326	228,700	1,326
2020-04-08	1,226	1,321	1,205	1,315	297,600	1,315
2020-04-07	1,127	1,233	1,127	1,229	418,000	1,229
2020-04-06	1,132	1,135	1,045	1,100	499,200	1,100
2020-04-03	1,188	1,209	1,148	1,152	415,000	1,152
2020-04-02	1,230	1,287	1,166	1,189	460,000	1,189
2020-04-01	1,313	1,322	1,277	1,280	268,000	1,280
2020-03-31	1,331	1,387	1,309	1,338	222,400	1,338
2020-03-30	1,364	1,372	1,296	1,319	179,800	1,319
2020-03-27	1,435	1,492	1,383	1,418	156,800	1,418
2020-03-26	1,413	1,488	1,400	1,424	210,800	1,424
2020-03-25	1,500	1,505	1,421	1,472	507,600	1,472
2020-03-24	1,404	1,428	1,325	1,387	332,500	1,387
2020-03-23	1,297	1,362	1,297	1,314	438,900	1,314
2020-03-19	1,475	1,475	1,314	1,327	306,700	1,327
2020-03-18	1,431	1,475	1,404	1,416	316,200	1,416
2020-03-17	1,276	1,415	1,276	1,394	524,400	1,394
2020-03-16	1,396	1,492	1,321	1,331	398,600	1,331
2020-03-13	1,249	1,408	1,244	1,375	612,000	1,375
2020-03-12	1,468	1,517	1,375	1,375	393,700	1,375
2020-03-11	1,570	1,621	1,515	1,525	438,400	1,525
2020-03-10	1,358	1,581	1,311	1,569	458,100	1,569
2020-03-09	1,511	1,516	1,395	1,418	390,600	1,418
2020-03-06	1,612	1,621	1,573	1,578	206,100	1,578
2020-03-05	1,680	1,692	1,620	1,637	194,300	1,637
2020-03-04	1,590	1,654	1,590	1,642	133,200	1,642
2020-03-03	1,746	1,746	1,618	1,618	243,400	1,618
2020-03-02	1,595	1,718	1,581	1,663	240,800	1,663
2020-02-28	1,603	1,657	1,593	1,601	243,600	1,601
2020-02-27	1,741	1,742	1,657	1,670	238,300	1,670
2020-02-26	1,752	1,770	1,716	1,742	182,000	1,742
2020-02-25	1,720	1,790	1,710	1,776	266,500	1,776
2020-02-21	1,855	1,865	1,832	1,842	191,700	1,842
2020-02-20	1,910	1,954	1,855	1,856	223,400	1,856
2020-02-19	1,849	1,873	1,836	1,859	121,600	1,859
2020-02-18	1,874	1,893	1,827	1,845	192,200	1,845
2020-02-17	1,875	1,924	1,857	1,893	146,200	1,893
2020-02-14	1,890	1,918	1,821	1,903	281,400	1,903
2020-02-13	1,897	1,962	1,870	1,928	313,000	1,928
2020-02-12	1,839	1,946	1,822	1,916	421,600	1,916
2020-02-10	1,790	1,815	1,772	1,787	152,900	1,787
2020-02-07	1,898	1,930	1,773	1,818	532,600	1,818
2020-02-06	1,870	1,899	1,789	1,823	415,500	1,823
2020-02-05	1,821	1,885	1,821	1,865	504,700	1,865
2020-02-04	1,771	1,847	1,771	1,815	518,000	1,815
2020-02-03	1,665	1,777	1,655	1,771	491,400	1,771
2020-01-31	1,783	1,808	1,754	1,799	460,500	1,799
2020-01-30	1,822	1,858	1,745	1,764	543,800	1,764
2020-01-29	1,882	1,882	1,830	1,854	595,400	1,854
2020-01-28	1,907	1,933	1,851	1,922	582,300	1,922
2020-01-27	2,010	2,039	1,901	1,947	806,700	1,947
2020-01-24	2,170	2,205	2,132	2,170	407,000	2,170
2020-01-23	2,221	2,228	2,151	2,156	369,800	2,156
2020-01-22	2,225	2,278	2,225	2,266	108,300	2,266
2020-01-21	2,226	2,263	2,220	2,246	94,000	2,246
2020-01-20	2,269	2,271	2,239	2,251	152,100	2,251
2020-01-17	2,252	2,333	2,251	2,287	276,800	2,287
2020-01-16	2,313	2,313	2,252	2,273	338,400	2,273
2020-01-15	2,390	2,390	2,322	2,349	232,300	2,349
2020-01-14	2,460	2,460	2,391	2,412	178,700	2,412
2020-01-10	2,459	2,459	2,397	2,445	154,900	2,445
2020-01-09	2,420	2,460	2,390	2,432	242,400	2,432
2020-01-08	2,371	2,371	2,312	2,351	194,700	2,351
2020-01-07	2,369	2,395	2,336	2,384	140,300	2,384
2020-01-06	2,412	2,412	2,338	2,365	232,700	2,365

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 [2020年度]

6787 (株)メイコーの時系列データ [2020年度]