4971 メック(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-282,3332,3772,3042,36587,4002,365
2022-06-272,3262,3402,2952,340121,0002,340
2022-06-242,2382,2812,2302,276132,2002,276
2022-06-232,2612,2892,2122,23173,6002,231
2022-06-222,3532,3652,2612,26183,0002,261
2022-06-212,2662,3492,2652,335120,3002,335
2022-06-202,3312,3312,1752,189223,7002,189
2022-06-172,3402,3502,2962,302155,8002,302
2022-06-162,4822,4822,4122,427183,0002,427
2022-06-152,4132,4762,4052,469153,7002,469
2022-06-142,3812,4012,3352,400311,7002,400
2022-06-132,5022,5162,3982,418302,1002,418
2022-06-102,6372,6492,5682,596241,2002,596
2022-06-092,8002,8002,7012,706169,2002,706
2022-06-082,8342,8742,8172,82462,1002,824
2022-06-072,8382,8402,8102,83360,2002,833
2022-06-062,8162,8282,7762,81195,3002,811
2022-06-032,8992,9322,8452,850110,1002,850
2022-06-022,8372,8852,8372,84976,3002,849
2022-06-012,8242,8432,7602,837143,3002,837
2022-05-312,9162,9262,8472,86292,9002,862
2022-05-302,8442,9312,8442,918144,9002,918
2022-05-272,8502,9402,8292,835181,6002,835
2022-05-262,7532,8492,7502,777133,7002,777
2022-05-252,7632,7832,6962,725110,7002,725
2022-05-242,7802,8302,7702,801150,6002,801
2022-05-232,7692,7982,7392,76493,9002,764
2022-05-202,7292,7502,6842,72986,7002,729
2022-05-192,6102,7392,6072,729131,4002,729
2022-05-182,7112,7692,6912,74196,0002,741
2022-05-172,6022,6922,5782,675181,1002,675
2022-05-162,6152,6632,5632,596216,9002,596
2022-05-132,4582,5502,4132,550139,7002,550
2022-05-122,4722,5552,3872,458201,4002,458
2022-05-112,4042,5192,3582,462291,0002,462
2022-05-102,2472,3142,2282,304141,5002,304
2022-05-092,3492,3862,2502,284167,2002,284
2022-05-062,3672,4052,2752,349296,6002,349
2022-05-022,4852,4862,3662,389239,5002,389
2022-04-282,4772,5262,4502,526142,0002,526
2022-04-272,4972,4972,4322,450165,5002,450
2022-04-262,5712,5802,5082,547128,1002,547
2022-04-252,5972,6082,5532,566107,5002,566
2022-04-222,7152,7322,6282,645163,9002,645
2022-04-212,7022,7752,6552,772112,3002,772
2022-04-202,8252,8252,7502,75679,6002,756
2022-04-192,8502,8522,7982,80554,9002,805
2022-04-182,8042,8052,7342,79582,7002,795
2022-04-152,8912,9122,8152,840129,3002,840
2022-04-142,9753,0052,9502,97276,3002,972
2022-04-132,8152,9252,8122,92598,0002,925
2022-04-122,8402,8542,8062,81085,8002,810
2022-04-112,9472,9832,8752,88659,4002,886
2022-04-082,9352,9652,8712,947118,3002,947
2022-04-073,0203,0402,8922,940171,4002,940
2022-04-063,2353,2403,0803,105146,5003,105
2022-04-053,3353,3703,2703,29579,4003,295
2022-04-043,2703,2953,2003,26561,7003,265
2022-04-013,3253,3303,2303,255122,0003,255
2022-03-313,4003,4403,3303,375126,8003,375
2022-03-303,5503,5603,4153,460138,3003,460
2022-03-293,4203,5053,3553,505197,2003,505
2022-03-283,4603,4753,3853,400120,9003,400
2022-03-253,5003,5453,3853,510227,6003,510
2022-03-243,2153,3903,1853,390182,6003,390
2022-03-233,1803,2253,1303,20075,5003,200
2022-03-223,3003,3003,1303,150125,9003,150
2022-03-183,1853,2703,1753,270103,2003,270
2022-03-173,1203,2103,0953,19097,4003,190
2022-03-163,1153,1153,0203,03584,1003,035
2022-03-153,0203,0903,0203,05081,2003,050
2022-03-143,0153,0602,9943,02046,1003,020
2022-03-113,0603,0852,9803,02087,0003,020
2022-03-103,0753,1253,0403,110111,5003,110
2022-03-092,9122,9752,8152,932128,4002,932
2022-03-082,8652,9372,7952,812159,7002,812
2022-03-072,9602,9712,9082,952110,4002,952
2022-03-043,1253,1352,9983,030125,9003,030
2022-03-033,2953,3053,1353,175106,1003,175
2022-03-023,2303,2803,1903,210127,3003,210
2022-03-013,2753,3353,2353,320167,2003,320
2022-02-283,0403,2303,0103,175251,7003,175
2022-02-252,9533,0602,9033,040226,2003,040
2022-02-242,7492,8082,7062,753150,4002,753
2022-02-222,7912,8242,7312,777149,0002,777
2022-02-212,9492,9612,8452,859128,6002,859
2022-02-183,0003,0552,9453,040162,2003,040
2022-02-173,1303,1553,0503,055133,5003,055
2022-02-163,0303,0903,0053,085179,0003,085
2022-02-152,8873,0102,8592,897154,1002,897
2022-02-142,9603,0152,9292,987133,3002,987
2022-02-103,1803,1953,1003,15099,3003,150
2022-02-093,0303,0902,9893,080108,6003,080
2022-02-082,9923,0752,9702,979150,4002,979
2022-02-073,2353,2403,0553,080132,7003,080
2022-02-043,2003,2603,1503,25572,6003,255
2022-02-033,2853,3053,2253,23589,1003,235
2022-02-023,2653,4003,2403,37591,9003,375
2022-02-013,3203,3653,2353,245118,0003,245
2022-01-313,1353,2303,1003,19593,8003,195
2022-01-283,1003,1252,9873,105104,8003,105
2022-01-273,1953,2152,9903,020138,2003,020
2022-01-263,1203,2303,0853,175101,1003,175
2022-01-253,3203,3453,1153,145115,3003,145
2022-01-243,1603,2803,1153,275123,0003,275
2022-01-213,2803,2903,1803,290115,2003,290
2022-01-203,3103,3703,2653,345110,6003,345
2022-01-193,4753,5103,3353,340180,1003,340
2022-01-183,5803,6653,5553,570105,8003,570
2022-01-173,6103,6653,5753,63567,2003,635
2022-01-143,6903,7003,5803,600115,1003,600
2022-01-133,7603,8303,7553,755100,0003,755
2022-01-123,6603,8003,6503,780104,2003,780
2022-01-113,6103,6553,5553,565104,4003,565
2022-01-073,7903,8053,6303,655157,4003,655
2022-01-063,9003,9503,7503,750258,3003,750
2022-01-054,3004,3154,1254,125100,4004,125
2022-01-044,1154,2904,1004,260182,6004,260

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