4971 メック(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-312,5752,6072,5562,561159,3002,561
2023-03-302,5352,6132,5222,541200,9002,541
2023-03-292,4622,5192,4452,519130,4002,519
2023-03-282,4422,4452,3822,444122,2002,444
2023-03-272,5102,5102,4342,463108,0002,463
2023-03-242,4802,5032,4682,486131,4002,486
2023-03-232,4442,4862,4142,47697,1002,476
2023-03-222,4042,4662,4002,458125,2002,458
2023-03-202,4372,4662,3702,370180,3002,370
2023-03-172,3602,4922,3602,487327,2002,487
2023-03-162,2742,3452,2622,323122,9002,323
2023-03-152,2702,3542,2632,324149,4002,324
2023-03-142,2182,2622,1882,234125,9002,234
2023-03-132,2352,2502,1932,23692,8002,236
2023-03-102,2832,3032,2732,285118,5002,285
2023-03-092,3332,3542,3172,33262,3002,332
2023-03-082,3232,3522,3162,31966,8002,319
2023-03-072,3652,3752,3312,34282,9002,342
2023-03-062,3912,3912,3302,37572,4002,375
2023-03-032,3352,3802,3282,36798,5002,367
2023-03-022,3692,3992,3202,322175,1002,322
2023-03-012,2492,3602,2432,360199,2002,360
2023-02-282,2432,3192,2222,261249,1002,261
2023-02-272,1422,2232,1422,216122,6002,216
2023-02-242,1572,1822,1312,170129,4002,170
2023-02-222,1292,1672,1042,135173,3002,135
2023-02-212,2082,2082,1402,166198,8002,166
2023-02-202,2342,2422,1842,219239,7002,219
2023-02-172,3332,3402,2322,240389,8002,240
2023-02-162,2682,4272,2652,362462,8002,362
2023-02-152,1962,2562,1062,236508,6002,236
2023-02-142,4422,4552,4062,439144,3002,439
2023-02-132,4332,4462,3952,411128,0002,411
2023-02-102,4702,4992,4492,45688,8002,456
2023-02-092,4832,5112,4752,50064,2002,500
2023-02-082,5252,5252,4942,51558,4002,515
2023-02-072,5142,5142,4832,50771,7002,507
2023-02-062,5152,5472,4902,51696,8002,516
2023-02-032,5002,5052,4812,49265,2002,492
2023-02-022,5272,5382,4972,50876,2002,508
2023-02-012,5142,5642,4952,496126,9002,496
2023-01-312,4562,4982,4562,48258,3002,482
2023-01-302,4692,5152,4692,48468,7002,484
2023-01-272,4522,4822,4482,46073,1002,460
2023-01-262,4782,5012,4432,46855,7002,468
2023-01-252,4572,4842,4522,47579,0002,475
2023-01-242,5002,5302,4872,499125,4002,499
2023-01-232,4532,4722,4292,45492,3002,454
2023-01-202,4142,4162,3902,40856,4002,408
2023-01-192,4192,4552,4052,418103,3002,418
2023-01-182,4052,4502,3882,435137,3002,435
2023-01-172,3502,4292,3472,416126,5002,416
2023-01-162,3392,3752,3302,353105,0002,353
2023-01-132,3552,4122,3552,374300,0002,374
2023-01-122,3292,3772,3082,361221,6002,361
2023-01-112,2532,3252,2392,305213,8002,305
2023-01-102,2002,2052,1642,203153,9002,203
2023-01-062,0462,1182,0292,116109,2002,116
2023-01-052,0402,0742,0372,05286,4002,052
2023-01-042,0552,0812,0102,015125,3002,015

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