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
2023-03-31	2,575	2,607	2,556	2,561	159,300	2,561
2023-03-30	2,535	2,613	2,522	2,541	200,900	2,541
2023-03-29	2,462	2,519	2,445	2,519	130,400	2,519
2023-03-28	2,442	2,445	2,382	2,444	122,200	2,444
2023-03-27	2,510	2,510	2,434	2,463	108,000	2,463
2023-03-24	2,480	2,503	2,468	2,486	131,400	2,486
2023-03-23	2,444	2,486	2,414	2,476	97,100	2,476
2023-03-22	2,404	2,466	2,400	2,458	125,200	2,458
2023-03-20	2,437	2,466	2,370	2,370	180,300	2,370
2023-03-17	2,360	2,492	2,360	2,487	327,200	2,487
2023-03-16	2,274	2,345	2,262	2,323	122,900	2,323
2023-03-15	2,270	2,354	2,263	2,324	149,400	2,324
2023-03-14	2,218	2,262	2,188	2,234	125,900	2,234
2023-03-13	2,235	2,250	2,193	2,236	92,800	2,236
2023-03-10	2,283	2,303	2,273	2,285	118,500	2,285
2023-03-09	2,333	2,354	2,317	2,332	62,300	2,332
2023-03-08	2,323	2,352	2,316	2,319	66,800	2,319
2023-03-07	2,365	2,375	2,331	2,342	82,900	2,342
2023-03-06	2,391	2,391	2,330	2,375	72,400	2,375
2023-03-03	2,335	2,380	2,328	2,367	98,500	2,367
2023-03-02	2,369	2,399	2,320	2,322	175,100	2,322
2023-03-01	2,249	2,360	2,243	2,360	199,200	2,360
2023-02-28	2,243	2,319	2,222	2,261	249,100	2,261
2023-02-27	2,142	2,223	2,142	2,216	122,600	2,216
2023-02-24	2,157	2,182	2,131	2,170	129,400	2,170
2023-02-22	2,129	2,167	2,104	2,135	173,300	2,135
2023-02-21	2,208	2,208	2,140	2,166	198,800	2,166
2023-02-20	2,234	2,242	2,184	2,219	239,700	2,219
2023-02-17	2,333	2,340	2,232	2,240	389,800	2,240
2023-02-16	2,268	2,427	2,265	2,362	462,800	2,362
2023-02-15	2,196	2,256	2,106	2,236	508,600	2,236
2023-02-14	2,442	2,455	2,406	2,439	144,300	2,439
2023-02-13	2,433	2,446	2,395	2,411	128,000	2,411
2023-02-10	2,470	2,499	2,449	2,456	88,800	2,456
2023-02-09	2,483	2,511	2,475	2,500	64,200	2,500
2023-02-08	2,525	2,525	2,494	2,515	58,400	2,515
2023-02-07	2,514	2,514	2,483	2,507	71,700	2,507
2023-02-06	2,515	2,547	2,490	2,516	96,800	2,516
2023-02-03	2,500	2,505	2,481	2,492	65,200	2,492
2023-02-02	2,527	2,538	2,497	2,508	76,200	2,508
2023-02-01	2,514	2,564	2,495	2,496	126,900	2,496
2023-01-31	2,456	2,498	2,456	2,482	58,300	2,482
2023-01-30	2,469	2,515	2,469	2,484	68,700	2,484
2023-01-27	2,452	2,482	2,448	2,460	73,100	2,460
2023-01-26	2,478	2,501	2,443	2,468	55,700	2,468
2023-01-25	2,457	2,484	2,452	2,475	79,000	2,475
2023-01-24	2,500	2,530	2,487	2,499	125,400	2,499
2023-01-23	2,453	2,472	2,429	2,454	92,300	2,454
2023-01-20	2,414	2,416	2,390	2,408	56,400	2,408
2023-01-19	2,419	2,455	2,405	2,418	103,300	2,418
2023-01-18	2,405	2,450	2,388	2,435	137,300	2,435
2023-01-17	2,350	2,429	2,347	2,416	126,500	2,416
2023-01-16	2,339	2,375	2,330	2,353	105,000	2,353
2023-01-13	2,355	2,412	2,355	2,374	300,000	2,374
2023-01-12	2,329	2,377	2,308	2,361	221,600	2,361
2023-01-11	2,253	2,325	2,239	2,305	213,800	2,305
2023-01-10	2,200	2,205	2,164	2,203	153,900	2,203
2023-01-06	2,046	2,118	2,029	2,116	109,200	2,116
2023-01-05	2,040	2,074	2,037	2,052	86,400	2,052
2023-01-04	2,055	2,081	2,010	2,015	125,300	2,015

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