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
2021-12-034,0504,0803,9354,05099,7004,050
2021-12-024,0304,0753,9854,04095,4004,040
2021-12-014,1004,1103,9304,065115,5004,065
2021-11-304,1754,2204,1104,120165,6004,120
2021-11-294,0404,2104,0254,055144,3004,055
2021-11-264,0754,0953,9804,065146,6004,065
2021-11-254,1304,2004,1304,17082,9004,170
2021-11-244,1454,2104,0754,120171,3004,120
2021-11-224,2404,2704,1304,215177,7004,215
2021-11-194,0104,2154,0104,190317,4004,190
2021-11-183,9853,9853,8753,950160,9003,950
2021-11-173,8704,0103,8353,990287,9003,990
2021-11-163,7253,7453,6203,735148,9003,735
2021-11-153,6753,7603,6303,680185,2003,680
2021-11-123,5453,6953,5053,655373,7003,655
2021-11-113,1253,4053,1103,335340,6003,335
2021-11-103,3753,4553,3603,405214,7003,405
2021-11-093,3753,4153,3303,36098,9003,360
2021-11-083,3403,3453,2703,31092,8003,310
2021-11-053,3003,3653,2853,335192,0003,335
2021-11-043,2253,2753,2153,260102,9003,260
2021-11-023,2103,2503,1503,170101,1003,170
2021-11-013,1403,2253,1203,22076,8003,220
2021-10-293,1453,1453,0953,12086,1003,120
2021-10-283,1003,1153,0703,10598,4003,105
2021-10-273,1353,1503,0903,12589,4003,125
2021-10-263,0653,1003,0503,08558,8003,085
2021-10-253,0053,0552,9883,05050,7003,050
2021-10-223,0203,1303,0053,05583,9003,055
2021-10-213,0553,1103,0303,030114,4003,030
2021-10-203,2553,2603,1403,150163,6003,150
2021-10-193,1703,2803,1453,250147,5003,250
2021-10-183,1903,1903,0553,140249,5003,140
2021-10-152,9633,0902,9493,080143,5003,080
2021-10-142,8422,9202,8422,89387,0002,893
2021-10-132,8452,8632,8092,83383,4002,833
2021-10-122,8802,9322,8722,885109,1002,885
2021-10-112,8412,8792,7632,870167,2002,870
2021-10-082,8502,9362,8052,841194,0002,841
2021-10-072,8042,8482,7862,787192,4002,787
2021-10-062,8592,9152,7622,793249,9002,793
2021-10-052,8522,8592,7102,787334,5002,787
2021-10-043,0653,0702,8372,849301,2002,849
2021-10-013,1003,1203,0203,045243,9003,045
2021-09-303,2753,2853,1503,205148,5003,205
2021-09-293,3503,3853,2553,290153,9003,290
2021-09-283,5203,5203,3453,420144,1003,420
2021-09-273,6053,6103,4803,520116,3003,520
2021-09-243,6053,6453,5653,60094,4003,600
2021-09-223,5903,6153,5453,54589,6003,545
2021-09-213,5703,6653,5603,605154,0003,605
2021-09-173,7053,8903,6703,765528,6003,765
2021-09-163,8303,8503,6203,715172,4003,715
2021-09-153,8053,8303,7353,825125,3003,825
2021-09-143,7953,8503,7503,85093,6003,850
2021-09-133,6753,7703,6353,76080,0003,760
2021-09-103,6153,6953,5903,685115,6003,685
2021-09-093,5403,6203,5203,61588,8003,615
2021-09-083,5603,6303,5053,600172,2003,600
2021-09-073,5853,6503,5453,620187,3003,620
2021-09-063,4903,5653,4403,530136,5003,530
2021-09-033,3003,4653,2953,435184,4003,435
2021-09-023,3003,3403,2153,340102,4003,340
2021-09-013,3403,3503,2603,31578,6003,315
2021-08-313,2353,3853,2253,365154,7003,365
2021-08-303,2003,2303,1553,20072,2003,200
2021-08-273,1853,2153,0753,09576,0003,095
2021-08-263,1703,2103,1453,19588,8003,195
2021-08-253,1453,1903,1003,16088,6003,160
2021-08-243,0453,0953,0103,080157,7003,080
2021-08-233,0653,0853,0153,035134,9003,035
2021-08-203,0903,1303,0053,035152,3003,035
2021-08-193,1053,1152,9632,980252,1002,980
2021-08-183,2253,2553,1253,19095,2003,190
2021-08-173,4053,4053,2153,230139,6003,230
2021-08-163,5053,5053,2953,300158,6003,300
2021-08-133,4103,5203,3903,50096,8003,500
2021-08-123,2903,4803,2803,410198,8003,410
2021-08-113,3003,4103,2253,255262,8003,255
2021-08-103,3903,4903,3203,480123,3003,480
2021-08-063,4303,4503,3853,42584,0003,425
2021-08-053,3353,4353,3353,41569,9003,415
2021-08-043,3703,4053,3203,39592,9003,395
2021-08-033,4253,4503,3903,40063,5003,400
2021-08-023,4053,4403,3653,42583,0003,425
2021-07-303,3753,4153,3303,34590,9003,345
2021-07-293,3053,3853,2903,330231,8003,330
2021-07-283,3203,3553,2503,25590,4003,255
2021-07-273,2953,3903,2703,390108,0003,390
2021-07-263,2803,3353,2703,31082,8003,310
2021-07-213,2803,3003,2153,235117,0003,235
2021-07-203,2553,2803,1703,175132,6003,175
2021-07-193,3903,3903,2903,32574,2003,325
2021-07-163,3353,4653,3353,42080,6003,420
2021-07-153,4953,4953,3403,355118,4003,355
2021-07-143,4003,5053,3753,490132,1003,490
2021-07-133,3603,4253,3453,42595,9003,425
2021-07-123,3253,3703,3053,32068,0003,320
2021-07-093,2553,2753,1353,255160,5003,255
2021-07-083,3503,4553,3053,305197,3003,305
2021-07-073,2553,2953,2303,29576,3003,295
2021-07-063,2603,2853,2203,25050,9003,250
2021-07-053,2053,2653,1803,25599,3003,255
2021-07-023,1653,2303,1653,20563,6003,205
2021-07-013,2303,2703,1503,16556,1003,165
2021-06-303,1753,2403,1653,23091,7003,230
2021-06-293,1703,2253,1303,145117,7003,145
2021-06-283,2053,2453,1653,18093,4003,180
2021-06-253,2453,2853,1853,200126,2003,200
2021-06-243,2953,3253,2103,255177,3003,255
2021-06-233,3953,4503,3703,400241,1003,400
2021-06-223,2253,3453,2103,340223,7003,340
2021-06-213,0853,2503,0753,170330,8003,170
2021-06-183,1303,1853,0503,130366,7003,130
2021-06-172,8922,9402,8792,93678,3002,936
2021-06-162,8652,8952,8532,88043,9002,880
2021-06-152,9382,9382,8502,88085,1002,880
2021-06-142,8852,8902,8552,87647,5002,876
2021-06-112,8002,8492,7932,83272,5002,832
2021-06-102,7792,7982,7562,78558,0002,785
2021-06-092,8702,8702,8052,80651,7002,806
2021-06-082,8542,8942,8312,84642,4002,846
2021-06-072,9192,9242,8472,85469,2002,854
2021-06-042,9082,9092,8632,89058,0002,890
2021-06-032,8802,9422,8542,89387,3002,893
2021-06-022,8652,9012,8162,88373,2002,883
2021-06-012,9002,9352,8612,868135,3002,868
2021-05-312,7892,8562,7862,82992,1002,829
2021-05-282,7502,7762,7212,73993,8002,739
2021-05-272,7652,7942,7352,75550,1002,755
2021-05-262,7382,7942,7222,79464,9002,794
2021-05-252,7802,7802,7142,74071,4002,740
2021-05-242,7562,7722,7042,76968,6002,769
2021-05-212,7502,7912,7212,75685,8002,756
2021-05-202,7552,7892,7492,75253,6002,752
2021-05-192,7692,7992,7492,750128,2002,750
2021-05-182,7732,7852,6582,670122,7002,670
2021-05-172,7152,7792,6822,753136,1002,753
2021-05-142,6892,7412,6772,710168,8002,710
2021-05-132,5402,6772,5102,599299,7002,599
2021-05-122,5002,5462,4092,44499,5002,444
2021-05-112,5262,5712,5002,51766,1002,517
2021-05-102,5772,5802,5212,53743,2002,537
2021-05-072,5602,5862,5092,50958,5002,509
2021-05-062,5592,5742,4842,53781,4002,537
2021-04-302,5402,5742,5122,536111,6002,536
2021-04-282,3972,5642,3802,555167,4002,555
2021-04-272,4662,4662,3932,39360,0002,393
2021-04-262,4502,4942,4252,46139,5002,461
2021-04-232,3892,5142,3842,45278,1002,452
2021-04-222,4322,4572,4202,43941,1002,439
2021-04-212,4682,4942,4012,401122,5002,401
2021-04-202,3832,4102,3602,36824,1002,368
2021-04-192,3802,4352,3802,41634,4002,416
2021-04-162,3822,3962,3602,37128,6002,371
2021-04-152,3782,3902,3492,38327,0002,383
2021-04-142,3692,3762,3262,37242,8002,372
2021-04-132,4142,4252,3672,36840,3002,368
2021-04-122,4452,4452,4032,41027,2002,410
2021-04-092,4692,5102,4362,43968,2002,439
2021-04-082,4862,5132,4412,44842,7002,448
2021-04-072,4442,5072,4362,50749,7002,507
2021-04-062,4892,5032,4352,44955,3002,449
2021-04-052,5162,5162,4602,48939,2002,489
2021-04-022,5202,5232,4512,47758,3002,477
2021-04-012,4502,5092,4292,483118,9002,483
2021-03-312,3932,4392,3782,40960,4002,409
2021-03-302,3872,4232,3722,41765,5002,417
2021-03-292,3982,4332,3672,405117,4002,405
2021-03-262,3452,4072,3222,376174,9002,376
2021-03-252,2602,3302,2492,321126,7002,321
2021-03-242,2012,2502,1082,230153,4002,230
2021-03-232,1992,2602,1902,219119,5002,219
2021-03-222,2152,2392,1882,19252,6002,192
2021-03-192,1802,2282,1602,21874,9002,218
2021-03-182,1602,2112,1482,18571,1002,185
2021-03-172,1312,1402,1152,13542,6002,135
2021-03-162,1252,1472,1132,14028,3002,140
2021-03-152,1392,1392,1012,13141,7002,131
2021-03-122,1362,1472,1202,13345,3002,133
2021-03-112,1362,1442,1152,13835,2002,138
2021-03-102,1002,1492,0962,14057,5002,140
2021-03-092,0962,1272,0602,10976,6002,109
2021-03-082,1502,1502,0782,09650,7002,096
2021-03-052,1882,1882,0802,10586,3002,105
2021-03-042,1282,1742,1112,17370,4002,173
2021-03-032,1842,2182,1562,17359,2002,173
2021-03-022,2002,2522,1662,171128,9002,171
2021-03-012,0602,1942,0572,188161,6002,188
2021-02-262,0882,1142,0122,013113,6002,013
2021-02-252,1352,1622,1102,12771,0002,127
2021-02-242,0732,1412,0732,101128,2002,101
2021-02-222,1122,1282,0692,07345,4002,073
2021-02-192,0582,1052,0252,093109,7002,093
2021-02-182,1132,1202,0322,05090,9002,050
2021-02-172,1252,1582,0832,12095,7002,120
2021-02-162,1542,1672,1142,126120,6002,126
2021-02-152,1172,1762,0222,167217,6002,167
2021-02-122,1632,1632,1072,11689,0002,116
2021-02-102,1612,1662,1052,13864,1002,138
2021-02-092,1542,1642,0922,14560,9002,145
2021-02-082,1182,1602,0752,135124,6002,135
2021-02-052,2052,2072,1362,149104,1002,149
2021-02-042,2502,2502,1722,19572,6002,195
2021-02-032,3222,3352,2542,25466,7002,254
2021-02-022,2232,3002,2082,29868,3002,298
2021-02-012,2282,2382,2102,21149,1002,211
2021-01-292,2952,3202,2282,23079,0002,230
2021-01-282,3032,3392,2902,29884,1002,298
2021-01-272,3662,4032,3562,39867,1002,398
2021-01-262,4002,4222,3632,36959,0002,369
2021-01-252,3512,4102,3222,410102,3002,410
2021-01-222,3882,3882,3172,33169,3002,331
2021-01-212,3932,4052,3442,39267,4002,392
2021-01-202,4002,4072,3712,39366,3002,393
2021-01-192,3742,4372,3192,434125,5002,434
2021-01-182,3702,3912,3152,39199,5002,391
2021-01-152,4742,5142,3662,366168,7002,366
2021-01-142,5002,6262,4892,522379,6002,522
2021-01-132,2802,4602,2502,455205,5002,455
2021-01-122,2252,3372,1982,306116,2002,306
2021-01-082,2052,2252,1742,22552,5002,225
2021-01-072,2352,2422,1892,20152,5002,201
2021-01-062,2392,2542,1912,19140,2002,191
2021-01-052,2072,2252,1812,22585,2002,225
2021-01-042,2702,2722,1952,20757,9002,207

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