4971 メック(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-05-12	2,500	2,546	2,409	2,444	99,500	2,444
2021-05-11	2,526	2,571	2,500	2,517	66,100	2,517
2021-05-10	2,577	2,580	2,521	2,537	43,200	2,537
2021-05-07	2,560	2,586	2,509	2,509	58,500	2,509
2021-05-06	2,559	2,574	2,484	2,537	81,400	2,537
2021-04-30	2,540	2,574	2,512	2,536	111,600	2,536
2021-04-28	2,397	2,564	2,380	2,555	167,400	2,555
2021-04-27	2,466	2,466	2,393	2,393	60,000	2,393
2021-04-26	2,450	2,494	2,425	2,461	39,500	2,461
2021-04-23	2,389	2,514	2,384	2,452	78,100	2,452
2021-04-22	2,432	2,457	2,420	2,439	41,100	2,439
2021-04-21	2,468	2,494	2,401	2,401	122,500	2,401
2021-04-20	2,383	2,410	2,360	2,368	24,100	2,368
2021-04-19	2,380	2,435	2,380	2,416	34,400	2,416
2021-04-16	2,382	2,396	2,360	2,371	28,600	2,371
2021-04-15	2,378	2,390	2,349	2,383	27,000	2,383
2021-04-14	2,369	2,376	2,326	2,372	42,800	2,372
2021-04-13	2,414	2,425	2,367	2,368	40,300	2,368
2021-04-12	2,445	2,445	2,403	2,410	27,200	2,410
2021-04-09	2,469	2,510	2,436	2,439	68,200	2,439
2021-04-08	2,486	2,513	2,441	2,448	42,700	2,448
2021-04-07	2,444	2,507	2,436	2,507	49,700	2,507
2021-04-06	2,489	2,503	2,435	2,449	55,300	2,449
2021-04-05	2,516	2,516	2,460	2,489	39,200	2,489
2021-04-02	2,520	2,523	2,451	2,477	58,300	2,477
2021-04-01	2,450	2,509	2,429	2,483	118,900	2,483
2021-03-31	2,393	2,439	2,378	2,409	60,400	2,409
2021-03-30	2,387	2,423	2,372	2,417	65,500	2,417
2021-03-29	2,398	2,433	2,367	2,405	117,400	2,405
2021-03-26	2,345	2,407	2,322	2,376	174,900	2,376
2021-03-25	2,260	2,330	2,249	2,321	126,700	2,321
2021-03-24	2,201	2,250	2,108	2,230	153,400	2,230
2021-03-23	2,199	2,260	2,190	2,219	119,500	2,219
2021-03-22	2,215	2,239	2,188	2,192	52,600	2,192
2021-03-19	2,180	2,228	2,160	2,218	74,900	2,218
2021-03-18	2,160	2,211	2,148	2,185	71,100	2,185
2021-03-17	2,131	2,140	2,115	2,135	42,600	2,135
2021-03-16	2,125	2,147	2,113	2,140	28,300	2,140
2021-03-15	2,139	2,139	2,101	2,131	41,700	2,131
2021-03-12	2,136	2,147	2,120	2,133	45,300	2,133
2021-03-11	2,136	2,144	2,115	2,138	35,200	2,138
2021-03-10	2,100	2,149	2,096	2,140	57,500	2,140
2021-03-09	2,096	2,127	2,060	2,109	76,600	2,109
2021-03-08	2,150	2,150	2,078	2,096	50,700	2,096
2021-03-05	2,188	2,188	2,080	2,105	86,300	2,105
2021-03-04	2,128	2,174	2,111	2,173	70,400	2,173
2021-03-03	2,184	2,218	2,156	2,173	59,200	2,173
2021-03-02	2,200	2,252	2,166	2,171	128,900	2,171
2021-03-01	2,060	2,194	2,057	2,188	161,600	2,188
2021-02-26	2,088	2,114	2,012	2,013	113,600	2,013
2021-02-25	2,135	2,162	2,110	2,127	71,000	2,127
2021-02-24	2,073	2,141	2,073	2,101	128,200	2,101
2021-02-22	2,112	2,128	2,069	2,073	45,400	2,073
2021-02-19	2,058	2,105	2,025	2,093	109,700	2,093
2021-02-18	2,113	2,120	2,032	2,050	90,900	2,050
2021-02-17	2,125	2,158	2,083	2,120	95,700	2,120
2021-02-16	2,154	2,167	2,114	2,126	120,600	2,126
2021-02-15	2,117	2,176	2,022	2,167	217,600	2,167
2021-02-12	2,163	2,163	2,107	2,116	89,000	2,116
2021-02-10	2,161	2,166	2,105	2,138	64,100	2,138
2021-02-09	2,154	2,164	2,092	2,145	60,900	2,145
2021-02-08	2,118	2,160	2,075	2,135	124,600	2,135
2021-02-05	2,205	2,207	2,136	2,149	104,100	2,149
2021-02-04	2,250	2,250	2,172	2,195	72,600	2,195
2021-02-03	2,322	2,335	2,254	2,254	66,700	2,254
2021-02-02	2,223	2,300	2,208	2,298	68,300	2,298
2021-02-01	2,228	2,238	2,210	2,211	49,100	2,211
2021-01-29	2,295	2,320	2,228	2,230	79,000	2,230
2021-01-28	2,303	2,339	2,290	2,298	84,100	2,298
2021-01-27	2,366	2,403	2,356	2,398	67,100	2,398
2021-01-26	2,400	2,422	2,363	2,369	59,000	2,369
2021-01-25	2,351	2,410	2,322	2,410	102,300	2,410
2021-01-22	2,388	2,388	2,317	2,331	69,300	2,331
2021-01-21	2,393	2,405	2,344	2,392	67,400	2,392
2021-01-20	2,400	2,407	2,371	2,393	66,300	2,393
2021-01-19	2,374	2,437	2,319	2,434	125,500	2,434
2021-01-18	2,370	2,391	2,315	2,391	99,500	2,391
2021-01-15	2,474	2,514	2,366	2,366	168,700	2,366
2021-01-14	2,500	2,626	2,489	2,522	379,600	2,522
2021-01-13	2,280	2,460	2,250	2,455	205,500	2,455
2021-01-12	2,225	2,337	2,198	2,306	116,200	2,306
2021-01-08	2,205	2,225	2,174	2,225	52,500	2,225
2021-01-07	2,235	2,242	2,189	2,201	52,500	2,201
2021-01-06	2,239	2,254	2,191	2,191	40,200	2,191
2021-01-05	2,207	2,225	2,181	2,225	85,200	2,225
2021-01-04	2,270	2,272	2,195	2,207	57,900	2,207

分割・併合履歴： [2006-03-28]1株→2株 [2004-03-26]1株→2株