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
2021-05-122,5002,5462,4092,44499,5002,444
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