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 |
|---|---|---|---|---|---|---|
| 2022-06-28 | 2,333 | 2,377 | 2,304 | 2,365 | 87,400 | 2,365 |
| 2022-06-27 | 2,326 | 2,340 | 2,295 | 2,340 | 121,000 | 2,340 |
| 2022-06-24 | 2,238 | 2,281 | 2,230 | 2,276 | 132,200 | 2,276 |
| 2022-06-23 | 2,261 | 2,289 | 2,212 | 2,231 | 73,600 | 2,231 |
| 2022-06-22 | 2,353 | 2,365 | 2,261 | 2,261 | 83,000 | 2,261 |
| 2022-06-21 | 2,266 | 2,349 | 2,265 | 2,335 | 120,300 | 2,335 |
| 2022-06-20 | 2,331 | 2,331 | 2,175 | 2,189 | 223,700 | 2,189 |
| 2022-06-17 | 2,340 | 2,350 | 2,296 | 2,302 | 155,800 | 2,302 |
| 2022-06-16 | 2,482 | 2,482 | 2,412 | 2,427 | 183,000 | 2,427 |
| 2022-06-15 | 2,413 | 2,476 | 2,405 | 2,469 | 153,700 | 2,469 |
| 2022-06-14 | 2,381 | 2,401 | 2,335 | 2,400 | 311,700 | 2,400 |
| 2022-06-13 | 2,502 | 2,516 | 2,398 | 2,418 | 302,100 | 2,418 |
| 2022-06-10 | 2,637 | 2,649 | 2,568 | 2,596 | 241,200 | 2,596 |
| 2022-06-09 | 2,800 | 2,800 | 2,701 | 2,706 | 169,200 | 2,706 |
| 2022-06-08 | 2,834 | 2,874 | 2,817 | 2,824 | 62,100 | 2,824 |
| 2022-06-07 | 2,838 | 2,840 | 2,810 | 2,833 | 60,200 | 2,833 |
| 2022-06-06 | 2,816 | 2,828 | 2,776 | 2,811 | 95,300 | 2,811 |
| 2022-06-03 | 2,899 | 2,932 | 2,845 | 2,850 | 110,100 | 2,850 |
| 2022-06-02 | 2,837 | 2,885 | 2,837 | 2,849 | 76,300 | 2,849 |
| 2022-06-01 | 2,824 | 2,843 | 2,760 | 2,837 | 143,300 | 2,837 |
| 2022-05-31 | 2,916 | 2,926 | 2,847 | 2,862 | 92,900 | 2,862 |
| 2022-05-30 | 2,844 | 2,931 | 2,844 | 2,918 | 144,900 | 2,918 |
| 2022-05-27 | 2,850 | 2,940 | 2,829 | 2,835 | 181,600 | 2,835 |
| 2022-05-26 | 2,753 | 2,849 | 2,750 | 2,777 | 133,700 | 2,777 |
| 2022-05-25 | 2,763 | 2,783 | 2,696 | 2,725 | 110,700 | 2,725 |
| 2022-05-24 | 2,780 | 2,830 | 2,770 | 2,801 | 150,600 | 2,801 |
| 2022-05-23 | 2,769 | 2,798 | 2,739 | 2,764 | 93,900 | 2,764 |
| 2022-05-20 | 2,729 | 2,750 | 2,684 | 2,729 | 86,700 | 2,729 |
| 2022-05-19 | 2,610 | 2,739 | 2,607 | 2,729 | 131,400 | 2,729 |
| 2022-05-18 | 2,711 | 2,769 | 2,691 | 2,741 | 96,000 | 2,741 |
| 2022-05-17 | 2,602 | 2,692 | 2,578 | 2,675 | 181,100 | 2,675 |
| 2022-05-16 | 2,615 | 2,663 | 2,563 | 2,596 | 216,900 | 2,596 |
| 2022-05-13 | 2,458 | 2,550 | 2,413 | 2,550 | 139,700 | 2,550 |
| 2022-05-12 | 2,472 | 2,555 | 2,387 | 2,458 | 201,400 | 2,458 |
| 2022-05-11 | 2,404 | 2,519 | 2,358 | 2,462 | 291,000 | 2,462 |
| 2022-05-10 | 2,247 | 2,314 | 2,228 | 2,304 | 141,500 | 2,304 |
| 2022-05-09 | 2,349 | 2,386 | 2,250 | 2,284 | 167,200 | 2,284 |
| 2022-05-06 | 2,367 | 2,405 | 2,275 | 2,349 | 296,600 | 2,349 |
| 2022-05-02 | 2,485 | 2,486 | 2,366 | 2,389 | 239,500 | 2,389 |
| 2022-04-28 | 2,477 | 2,526 | 2,450 | 2,526 | 142,000 | 2,526 |
| 2022-04-27 | 2,497 | 2,497 | 2,432 | 2,450 | 165,500 | 2,450 |
| 2022-04-26 | 2,571 | 2,580 | 2,508 | 2,547 | 128,100 | 2,547 |
| 2022-04-25 | 2,597 | 2,608 | 2,553 | 2,566 | 107,500 | 2,566 |
| 2022-04-22 | 2,715 | 2,732 | 2,628 | 2,645 | 163,900 | 2,645 |
| 2022-04-21 | 2,702 | 2,775 | 2,655 | 2,772 | 112,300 | 2,772 |
| 2022-04-20 | 2,825 | 2,825 | 2,750 | 2,756 | 79,600 | 2,756 |
| 2022-04-19 | 2,850 | 2,852 | 2,798 | 2,805 | 54,900 | 2,805 |
| 2022-04-18 | 2,804 | 2,805 | 2,734 | 2,795 | 82,700 | 2,795 |
| 2022-04-15 | 2,891 | 2,912 | 2,815 | 2,840 | 129,300 | 2,840 |
| 2022-04-14 | 2,975 | 3,005 | 2,950 | 2,972 | 76,300 | 2,972 |
| 2022-04-13 | 2,815 | 2,925 | 2,812 | 2,925 | 98,000 | 2,925 |
| 2022-04-12 | 2,840 | 2,854 | 2,806 | 2,810 | 85,800 | 2,810 |
| 2022-04-11 | 2,947 | 2,983 | 2,875 | 2,886 | 59,400 | 2,886 |
| 2022-04-08 | 2,935 | 2,965 | 2,871 | 2,947 | 118,300 | 2,947 |
| 2022-04-07 | 3,020 | 3,040 | 2,892 | 2,940 | 171,400 | 2,940 |
| 2022-04-06 | 3,235 | 3,240 | 3,080 | 3,105 | 146,500 | 3,105 |
| 2022-04-05 | 3,335 | 3,370 | 3,270 | 3,295 | 79,400 | 3,295 |
| 2022-04-04 | 3,270 | 3,295 | 3,200 | 3,265 | 61,700 | 3,265 |
| 2022-04-01 | 3,325 | 3,330 | 3,230 | 3,255 | 122,000 | 3,255 |
| 2022-03-31 | 3,400 | 3,440 | 3,330 | 3,375 | 126,800 | 3,375 |
| 2022-03-30 | 3,550 | 3,560 | 3,415 | 3,460 | 138,300 | 3,460 |
| 2022-03-29 | 3,420 | 3,505 | 3,355 | 3,505 | 197,200 | 3,505 |
| 2022-03-28 | 3,460 | 3,475 | 3,385 | 3,400 | 120,900 | 3,400 |
| 2022-03-25 | 3,500 | 3,545 | 3,385 | 3,510 | 227,600 | 3,510 |
| 2022-03-24 | 3,215 | 3,390 | 3,185 | 3,390 | 182,600 | 3,390 |
| 2022-03-23 | 3,180 | 3,225 | 3,130 | 3,200 | 75,500 | 3,200 |
| 2022-03-22 | 3,300 | 3,300 | 3,130 | 3,150 | 125,900 | 3,150 |
| 2022-03-18 | 3,185 | 3,270 | 3,175 | 3,270 | 103,200 | 3,270 |
| 2022-03-17 | 3,120 | 3,210 | 3,095 | 3,190 | 97,400 | 3,190 |
| 2022-03-16 | 3,115 | 3,115 | 3,020 | 3,035 | 84,100 | 3,035 |
| 2022-03-15 | 3,020 | 3,090 | 3,020 | 3,050 | 81,200 | 3,050 |
| 2022-03-14 | 3,015 | 3,060 | 2,994 | 3,020 | 46,100 | 3,020 |
| 2022-03-11 | 3,060 | 3,085 | 2,980 | 3,020 | 87,000 | 3,020 |
| 2022-03-10 | 3,075 | 3,125 | 3,040 | 3,110 | 111,500 | 3,110 |
| 2022-03-09 | 2,912 | 2,975 | 2,815 | 2,932 | 128,400 | 2,932 |
| 2022-03-08 | 2,865 | 2,937 | 2,795 | 2,812 | 159,700 | 2,812 |
| 2022-03-07 | 2,960 | 2,971 | 2,908 | 2,952 | 110,400 | 2,952 |
| 2022-03-04 | 3,125 | 3,135 | 2,998 | 3,030 | 125,900 | 3,030 |
| 2022-03-03 | 3,295 | 3,305 | 3,135 | 3,175 | 106,100 | 3,175 |
| 2022-03-02 | 3,230 | 3,280 | 3,190 | 3,210 | 127,300 | 3,210 |
| 2022-03-01 | 3,275 | 3,335 | 3,235 | 3,320 | 167,200 | 3,320 |
| 2022-02-28 | 3,040 | 3,230 | 3,010 | 3,175 | 251,700 | 3,175 |
| 2022-02-25 | 2,953 | 3,060 | 2,903 | 3,040 | 226,200 | 3,040 |
| 2022-02-24 | 2,749 | 2,808 | 2,706 | 2,753 | 150,400 | 2,753 |
| 2022-02-22 | 2,791 | 2,824 | 2,731 | 2,777 | 149,000 | 2,777 |
| 2022-02-21 | 2,949 | 2,961 | 2,845 | 2,859 | 128,600 | 2,859 |
| 2022-02-18 | 3,000 | 3,055 | 2,945 | 3,040 | 162,200 | 3,040 |
| 2022-02-17 | 3,130 | 3,155 | 3,050 | 3,055 | 133,500 | 3,055 |
| 2022-02-16 | 3,030 | 3,090 | 3,005 | 3,085 | 179,000 | 3,085 |
| 2022-02-15 | 2,887 | 3,010 | 2,859 | 2,897 | 154,100 | 2,897 |
| 2022-02-14 | 2,960 | 3,015 | 2,929 | 2,987 | 133,300 | 2,987 |
| 2022-02-10 | 3,180 | 3,195 | 3,100 | 3,150 | 99,300 | 3,150 |
| 2022-02-09 | 3,030 | 3,090 | 2,989 | 3,080 | 108,600 | 3,080 |
| 2022-02-08 | 2,992 | 3,075 | 2,970 | 2,979 | 150,400 | 2,979 |
| 2022-02-07 | 3,235 | 3,240 | 3,055 | 3,080 | 132,700 | 3,080 |
| 2022-02-04 | 3,200 | 3,260 | 3,150 | 3,255 | 72,600 | 3,255 |
| 2022-02-03 | 3,285 | 3,305 | 3,225 | 3,235 | 89,100 | 3,235 |
| 2022-02-02 | 3,265 | 3,400 | 3,240 | 3,375 | 91,900 | 3,375 |
| 2022-02-01 | 3,320 | 3,365 | 3,235 | 3,245 | 118,000 | 3,245 |
| 2022-01-31 | 3,135 | 3,230 | 3,100 | 3,195 | 93,800 | 3,195 |
| 2022-01-28 | 3,100 | 3,125 | 2,987 | 3,105 | 104,800 | 3,105 |
| 2022-01-27 | 3,195 | 3,215 | 2,990 | 3,020 | 138,200 | 3,020 |
| 2022-01-26 | 3,120 | 3,230 | 3,085 | 3,175 | 101,100 | 3,175 |
| 2022-01-25 | 3,320 | 3,345 | 3,115 | 3,145 | 115,300 | 3,145 |
| 2022-01-24 | 3,160 | 3,280 | 3,115 | 3,275 | 123,000 | 3,275 |
| 2022-01-21 | 3,280 | 3,290 | 3,180 | 3,290 | 115,200 | 3,290 |
| 2022-01-20 | 3,310 | 3,370 | 3,265 | 3,345 | 110,600 | 3,345 |
| 2022-01-19 | 3,475 | 3,510 | 3,335 | 3,340 | 180,100 | 3,340 |
| 2022-01-18 | 3,580 | 3,665 | 3,555 | 3,570 | 105,800 | 3,570 |
| 2022-01-17 | 3,610 | 3,665 | 3,575 | 3,635 | 67,200 | 3,635 |
| 2022-01-14 | 3,690 | 3,700 | 3,580 | 3,600 | 115,100 | 3,600 |
| 2022-01-13 | 3,760 | 3,830 | 3,755 | 3,755 | 100,000 | 3,755 |
| 2022-01-12 | 3,660 | 3,800 | 3,650 | 3,780 | 104,200 | 3,780 |
| 2022-01-11 | 3,610 | 3,655 | 3,555 | 3,565 | 104,400 | 3,565 |
| 2022-01-07 | 3,790 | 3,805 | 3,630 | 3,655 | 157,400 | 3,655 |
| 2022-01-06 | 3,900 | 3,950 | 3,750 | 3,750 | 258,300 | 3,750 |
| 2022-01-05 | 4,300 | 4,315 | 4,125 | 4,125 | 100,400 | 4,125 |
| 2022-01-04 | 4,115 | 4,290 | 4,100 | 4,260 | 182,600 | 4,260 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2004-03-26]1株→2株
