4971 メック(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-272,1202,2402,1072,233332,5002,233
2020-11-262,0692,0942,0492,07084,6002,070
2020-11-252,0402,0912,0162,038121,3002,038
2020-11-242,0602,0802,0122,02677,8002,026
2020-11-201,9932,0211,9722,02188,8002,021
2020-11-191,9602,0051,9311,99785,8001,997
2020-11-181,9971,9971,9671,97668,3001,976
2020-11-172,0562,0571,9911,99895,0001,998
2020-11-162,0002,0701,9812,034181,8002,034
2020-11-132,0552,0612,0042,013118,5002,013
2020-11-122,0412,1122,0412,065156,2002,065
2020-11-112,0732,0821,9692,038256,5002,038
2020-11-102,2802,2882,0582,087296,1002,087
2020-11-092,2682,3072,2512,266139,9002,266
2020-11-062,2032,2152,1622,21250,0002,212
2020-11-052,1752,2142,1442,20273,5002,202
2020-11-042,1232,1352,0862,12544,4002,125
2020-11-022,0872,1472,0742,11150,3002,111
2020-10-302,1732,1802,0842,09148,5002,091
2020-10-292,1582,2072,1082,18675,6002,186
2020-10-282,1252,2092,0972,20386,7002,203
2020-10-272,1002,1272,0652,12044,8002,120
2020-10-262,1702,1972,1112,11992,4002,119
2020-10-232,1992,2132,1592,18991,4002,189
2020-10-222,2612,2632,1852,217176,4002,217
2020-10-212,2832,3302,2682,309136,5002,309
2020-10-202,2142,3492,1972,318276,4002,318
2020-10-192,1152,2202,1092,215239,5002,215
2020-10-162,0532,1662,0532,105128,0002,105
2020-10-152,0202,0822,0102,078129,3002,078
2020-10-141,9812,0101,9542,01082,9002,010
2020-10-131,9501,9931,9271,99392,8001,993
2020-10-121,9471,9661,9231,93931,0001,939
2020-10-091,9501,9501,9241,94554,2001,945
2020-10-081,9161,9341,8971,93055,4001,930
2020-10-071,8951,9271,8881,92368,8001,923
2020-10-061,9411,9451,9021,92385,8001,923
2020-10-051,9401,9451,9271,94170,2001,941
2020-10-021,9611,9681,9001,921110,0001,921
2020-09-302,0022,0131,9541,954126,0001,954
2020-09-291,9521,9981,9301,989106,3001,989
2020-09-281,9121,9771,9071,952153,0001,952
2020-09-251,8331,8941,8331,882120,4001,882
2020-09-241,8791,8991,8231,833146,5001,833
2020-09-231,8801,9071,8701,90098,5001,900
2020-09-181,8451,8751,8321,87575,6001,875
2020-09-171,8651,8651,8191,83292,2001,832
2020-09-161,8531,8781,8431,86564,2001,865
2020-09-151,8521,8521,8061,84152,0001,841
2020-09-141,8351,8541,8201,85456,3001,854
2020-09-111,8131,8151,7851,80976,6001,809
2020-09-101,8101,8381,8041,81247,2001,812
2020-09-091,7671,8031,7561,80066,9001,800
2020-09-081,7981,8051,7811,79877,4001,798
2020-09-071,8181,8231,7751,79088,8001,790
2020-09-041,8111,8381,8051,83262,3001,832
2020-09-031,8551,8701,8241,83754,6001,837
2020-09-021,8481,8651,8141,83358,9001,833
2020-09-011,8481,8651,8151,84462,2001,844
2020-08-311,8501,8631,8271,84881,9001,848
2020-08-281,8841,8841,8091,83199,7001,831
2020-08-271,9201,9201,8671,88954,5001,889
2020-08-261,9101,9351,8771,890116,5001,890
2020-08-251,9001,9561,9001,923230,1001,923
2020-08-241,8981,9241,8421,874128,9001,874
2020-08-211,8451,9651,8421,898341,4001,898
2020-08-201,7961,8861,7851,830269,9001,830
2020-08-191,8451,8451,7741,788146,0001,788
2020-08-181,8281,8281,7771,809259,8001,809
2020-08-171,9141,9201,8191,830223,7001,830
2020-08-141,9301,9541,8811,916195,2001,916
2020-08-131,9001,9701,8991,957256,5001,957
2020-08-121,8781,9371,7221,877602,8001,877
2020-08-112,0542,0732,0142,058142,3002,058
2020-08-072,0962,1102,0152,025101,5002,025
2020-08-062,0802,1012,0422,09651,4002,096
2020-08-052,0702,0932,0532,07057,0002,070
2020-08-041,9762,1101,9752,092185,5002,092
2020-08-031,9001,9471,9001,93736,6001,937
2020-07-311,9841,9841,8981,89856,5001,898
2020-07-301,9992,0111,9691,98551,4001,985
2020-07-292,0252,0261,9711,98841,5001,988
2020-07-282,0242,0582,0232,03355,7002,033
2020-07-272,0402,0401,9842,023102,6002,023
2020-07-222,1302,1302,0762,08043,5002,080
2020-07-212,0802,1452,0802,13199,5002,131
2020-07-202,0542,1262,0542,06487,2002,064
2020-07-172,0442,0792,0182,03460,0002,034
2020-07-162,0692,0772,0162,019120,5002,019
2020-07-152,0602,0892,0412,06172,4002,061
2020-07-142,0592,0772,0412,04464,1002,044
2020-07-132,0212,0902,0182,07077,0002,070
2020-07-102,0692,0912,0112,01885,3002,018
2020-07-092,0752,1042,0362,069149,0002,069
2020-07-082,1702,2092,0612,064245,7002,064
2020-07-072,1302,1582,1112,15044,2002,150
2020-07-062,1302,1502,1092,13069,5002,130
2020-07-032,0632,1242,0402,12498,4002,124
2020-07-022,0952,0951,9772,034144,0002,034
2020-07-012,1202,1322,0242,04590,8002,045
2020-06-302,1502,1702,0802,10089,0002,100
2020-06-292,1252,1432,0892,10674,8002,106
2020-06-262,1712,1712,1092,138126,6002,138
2020-06-252,0562,1582,0432,122204,4002,122
2020-06-242,0492,0822,0182,05685,2002,056
2020-06-232,0002,0301,9712,01858,4002,018
2020-06-222,0142,0431,9992,00047,1002,000
2020-06-192,0292,0382,0052,01497,3002,014
2020-06-181,9912,0431,9852,031100,6002,031
2020-06-171,9702,0121,9661,99387,5001,993
2020-06-161,9361,9901,9031,973123,8001,973
2020-06-151,9561,9741,8631,863110,1001,863
2020-06-121,8761,9551,8761,953126,7001,953
2020-06-112,0162,0161,9451,97882,1001,978
2020-06-102,0052,0541,9932,02191,5002,021
2020-06-091,9791,9951,9351,99480,2001,994
2020-06-082,0322,0321,9711,99572,2001,995
2020-06-052,0192,0301,9611,992110,7001,992
2020-06-042,0502,0562,0342,048189,8002,048
2020-06-032,1002,1022,0122,016117,4002,016
2020-06-022,0752,0892,0302,089119,5002,089
2020-06-012,0372,0842,0332,072145,9002,072
2020-05-292,0862,1182,0662,087146,1002,087
2020-05-282,1202,1732,0932,116141,5002,116
2020-05-272,0882,1042,0452,100137,2002,100
2020-05-262,0582,1082,0402,100155,5002,100
2020-05-252,0402,0602,0092,04273,3002,042
2020-05-222,0362,0391,9802,013131,4002,013
2020-05-212,0022,0461,9992,04484,9002,044
2020-05-202,0232,0311,9822,01393,0002,013
2020-05-192,0932,0941,9932,010110,8002,010
2020-05-182,1002,1092,0042,043120,9002,043
2020-05-152,0352,0982,0352,094170,6002,094
2020-05-142,0732,1412,0122,022182,0002,022
2020-05-132,0192,1101,9572,090354,5002,090
2020-05-121,8502,0701,8302,025857,9002,025
2020-05-111,6611,7401,6611,713184,6001,713
2020-05-081,6671,6891,6361,654116,5001,654
2020-05-071,6171,6601,6131,650131,3001,650
2020-05-011,6081,6141,5931,60457,1001,604
2020-04-301,6361,6651,6321,63488,4001,634
2020-04-281,6101,6191,5861,60958,7001,609
2020-04-271,6161,6161,5791,60250,1001,602
2020-04-241,6071,6151,5461,59495,2001,594
2020-04-231,5651,6151,5631,615114,7001,615
2020-04-221,5121,5421,4781,54192,4001,541
2020-04-211,5201,5201,4761,51245,6001,512
2020-04-201,5181,5401,5101,52635,4001,526
2020-04-171,5351,5551,5131,53355,1001,533
2020-04-161,4611,5231,4591,52344,6001,523
2020-04-151,5131,5151,4771,48561,2001,485
2020-04-141,5021,5181,4781,51151,1001,511
2020-04-131,4981,5261,4901,49345,4001,493
2020-04-101,5401,5481,5061,53465,3001,534
2020-04-091,5341,5411,4961,53873,4001,538
2020-04-081,5001,5421,5001,536101,2001,536
2020-04-071,4781,5191,4621,505137,3001,505
2020-04-061,3531,4351,3531,42387,7001,423
2020-04-031,4241,4621,3541,355127,8001,355
2020-04-021,3841,4481,3841,424206,6001,424
2020-04-011,4911,4911,3911,414142,7001,414
2020-03-311,4631,5361,4631,503153,6001,503
2020-03-301,4251,4681,4111,462116,5001,462
2020-03-271,4551,4851,4351,485153,2001,485
2020-03-261,3901,4271,3551,425130,6001,425
2020-03-251,3981,4231,3761,417166,7001,417
2020-03-241,2791,3451,2791,345146,5001,345
2020-03-231,2421,2601,1721,243214,7001,243
2020-03-191,2231,2601,2031,254186,4001,254
2020-03-181,1601,2741,1601,170267,4001,170
2020-03-171,0501,1331,0181,120216,5001,120
2020-03-161,1281,1781,0871,090266,2001,090
2020-03-131,0331,1221,0241,093321,5001,093
2020-03-121,1111,1581,1111,134266,1001,134
2020-03-111,2011,2111,1621,162136,3001,162
2020-03-101,1231,2151,0901,205192,2001,205
2020-03-091,1851,2091,1441,153167,7001,153
2020-03-061,2561,2761,2401,245115,3001,245
2020-03-051,3291,3381,2701,290102,7001,290
2020-03-041,2571,3091,2541,291116,7001,291
2020-03-031,3371,3441,2771,278220,2001,278
2020-03-021,2481,3271,2441,287338,7001,287
2020-02-281,2771,3001,2351,248254,5001,248
2020-02-271,4021,4021,3431,347230,5001,347
2020-02-261,4171,4401,3811,409220,2001,409
2020-02-251,4161,4591,4041,447206,9001,447
2020-02-211,5271,5391,4901,522122,6001,522
2020-02-201,5371,5541,5201,542194,9001,542
2020-02-191,4901,5231,4441,514302,9001,514
2020-02-181,5861,5901,4711,477575,1001,477
2020-02-171,6901,6951,5761,600537,6001,600
2020-02-141,6801,7821,6731,743544,7001,743
2020-02-131,7051,7451,6861,740255,3001,740
2020-02-121,7181,7231,6971,705159,1001,705
2020-02-101,6991,7091,6801,680144,1001,680
2020-02-071,7111,7311,6941,714203,9001,714
2020-02-061,6851,7231,6851,709274,4001,709
2020-02-051,6791,6811,6381,667385,2001,667
2020-02-041,5291,6001,5271,600155,3001,600
2020-02-031,4951,5251,4651,523183,8001,523
2020-01-311,5991,5991,5401,548183,7001,548
2020-01-301,6701,6701,5281,560473,8001,560
2020-01-291,6161,6681,6081,664515,7001,664
2020-01-281,5001,6121,4801,578463,9001,578
2020-01-271,5151,5181,4501,496387,0001,496
2020-01-241,4801,4911,4551,45560,3001,455
2020-01-231,5081,5141,4761,47888,6001,478
2020-01-221,5171,5311,5051,522100,8001,522
2020-01-211,5131,5251,4961,52176,2001,521
2020-01-201,5001,5171,4841,51363,5001,513
2020-01-171,5221,5331,4851,48898,6001,488
2020-01-161,4811,5001,4711,49970,2001,499
2020-01-151,4731,4901,4651,48369,4001,483
2020-01-141,4671,4901,4661,49074,4001,490
2020-01-101,5111,5161,4651,46678,7001,466
2020-01-091,4841,5111,4841,49861,3001,498
2020-01-081,4921,4931,4481,477134,3001,477
2020-01-071,5001,5231,4931,51963,4001,519
2020-01-061,4821,5071,4761,491134,8001,491

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