4971 メック(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 1,745 | 1,745 | 1,744 | 1,745 | 1,400 | 436.25 |
| 2003-12-29 | 1,730 | 1,740 | 1,730 | 1,740 | 200 | 435 |
| 2003-12-26 | 1,680 | 1,709 | 1,680 | 1,709 | 200 | 427.25 |
| 2003-12-24 | 1,740 | 1,740 | 1,641 | 1,641 | 1,200 | 410.25 |
| 2003-12-22 | 1,740 | 1,740 | 1,700 | 1,700 | 2,400 | 425 |
| 2003-12-19 | 1,740 | 1,740 | 1,680 | 1,740 | 2,000 | 435 |
| 2003-12-18 | 1,680 | 1,680 | 1,680 | 1,680 | 1,500 | 420 |
| 2003-12-17 | 1,749 | 1,749 | 1,680 | 1,680 | 1,000 | 420 |
| 2003-12-16 | 1,650 | 1,670 | 1,650 | 1,670 | 800 | 417.50 |
| 2003-12-15 | 1,720 | 1,749 | 1,610 | 1,610 | 1,500 | 402.50 |
| 2003-12-12 | 1,601 | 1,601 | 1,601 | 1,601 | 500 | 400.25 |
| 2003-12-11 | 1,590 | 1,650 | 1,590 | 1,600 | 1,100 | 400 |
| 2003-12-10 | 1,601 | 1,601 | 1,600 | 1,600 | 1,400 | 400 |
| 2003-12-09 | 1,630 | 1,650 | 1,600 | 1,600 | 1,400 | 400 |
| 2003-12-08 | 1,719 | 1,719 | 1,560 | 1,560 | 2,900 | 390 |
| 2003-12-05 | 1,660 | 1,660 | 1,600 | 1,600 | 9,400 | 400 |
| 2003-12-04 | 1,670 | 1,671 | 1,670 | 1,670 | 600 | 417.50 |
| 2003-12-03 | 1,681 | 1,681 | 1,675 | 1,675 | 1,300 | 418.75 |
| 2003-12-01 | 1,681 | 1,681 | 1,650 | 1,659 | 800 | 414.75 |
| 2003-11-28 | 1,690 | 1,730 | 1,680 | 1,680 | 1,600 | 420 |
| 2003-11-27 | 1,580 | 1,650 | 1,580 | 1,650 | 3,100 | 412.50 |
| 2003-11-26 | 1,780 | 1,780 | 1,650 | 1,680 | 1,800 | 420 |
| 2003-11-25 | 1,940 | 1,940 | 1,780 | 1,790 | 800 | 447.50 |
| 2003-11-21 | 1,760 | 1,880 | 1,718 | 1,880 | 7,700 | 470 |
| 2003-11-20 | 2,000 | 2,000 | 1,970 | 1,970 | 3,400 | 492.50 |
| 2003-11-18 | 1,925 | 1,925 | 1,925 | 1,925 | 2,000 | 481.25 |
| 2003-11-17 | 2,080 | 2,080 | 1,960 | 2,025 | 5,700 | 506.25 |
| 2003-11-14 | 2,030 | 2,030 | 2,000 | 2,000 | 4,300 | 500 |
| 2003-11-13 | 2,000 | 2,000 | 1,910 | 2,000 | 2,900 | 500 |
| 2003-11-12 | 1,900 | 2,000 | 1,900 | 1,950 | 800 | 487.50 |
| 2003-11-11 | 2,200 | 2,200 | 1,960 | 2,000 | 3,400 | 500 |
| 2003-11-10 | 2,120 | 2,160 | 2,120 | 2,160 | 600 | 540 |
| 2003-11-07 | 2,060 | 2,200 | 2,060 | 2,200 | 1,900 | 550 |
| 2003-11-06 | 2,100 | 2,100 | 2,100 | 2,100 | 100 | 525 |
| 2003-11-05 | 2,100 | 2,180 | 2,100 | 2,100 | 2,300 | 525 |
| 2003-11-04 | 2,100 | 2,100 | 2,050 | 2,100 | 4,300 | 525 |
| 2003-10-31 | 2,100 | 2,180 | 2,100 | 2,180 | 1,900 | 545 |
| 2003-10-30 | 2,120 | 2,190 | 2,100 | 2,190 | 1,800 | 547.50 |
| 2003-10-29 | 2,200 | 2,200 | 2,100 | 2,200 | 12,500 | 550 |
| 2003-10-28 | 2,200 | 2,200 | 2,190 | 2,190 | 5,800 | 547.50 |
| 2003-10-27 | 2,060 | 2,190 | 2,060 | 2,190 | 1,700 | 547.50 |
| 2003-10-24 | 2,000 | 2,060 | 2,000 | 2,060 | 1,800 | 515 |
| 2003-10-23 | 2,100 | 2,100 | 2,050 | 2,060 | 5,100 | 515 |
| 2003-10-22 | 2,200 | 2,200 | 2,155 | 2,200 | 12,500 | 550 |
| 2003-10-21 | 2,290 | 2,300 | 2,200 | 2,240 | 3,000 | 560 |
| 2003-10-20 | 2,320 | 2,320 | 2,270 | 2,280 | 9,500 | 570 |
| 2003-10-17 | 2,300 | 2,300 | 2,250 | 2,300 | 4,200 | 575 |
| 2003-10-16 | 2,240 | 2,325 | 2,220 | 2,300 | 18,900 | 575 |
| 2003-10-15 | 2,200 | 2,280 | 2,190 | 2,280 | 39,100 | 570 |
| 2003-10-14 | 2,000 | 2,200 | 2,000 | 2,090 | 48,000 | 522.50 |
| 2003-10-10 | 2,000 | 2,010 | 2,000 | 2,000 | 15,500 | 500 |
| 2003-10-09 | 2,000 | 2,010 | 1,991 | 2,000 | 5,700 | 500 |
| 2003-10-08 | 2,010 | 2,020 | 1,990 | 2,000 | 17,000 | 500 |
| 2003-10-07 | 1,950 | 2,025 | 1,950 | 2,000 | 40,900 | 500 |
| 2003-10-06 | 1,950 | 2,000 | 1,920 | 1,950 | 25,200 | 487.50 |
| 2003-10-03 | 1,900 | 1,964 | 1,800 | 1,960 | 18,400 | 490 |
| 2003-10-02 | 1,910 | 1,925 | 1,900 | 1,920 | 12,600 | 480 |
| 2003-10-01 | 1,910 | 1,920 | 1,900 | 1,910 | 25,700 | 477.50 |
| 2003-09-30 | 1,910 | 1,925 | 1,900 | 1,925 | 25,100 | 481.25 |
| 2003-09-29 | 1,900 | 1,911 | 1,870 | 1,910 | 14,600 | 477.50 |
| 2003-09-26 | 1,900 | 1,926 | 1,900 | 1,926 | 21,100 | 481.50 |
| 2003-09-25 | 1,790 | 1,914 | 1,790 | 1,900 | 8,700 | 475 |
| 2003-09-24 | 1,910 | 1,910 | 1,880 | 1,880 | 3,800 | 470 |
| 2003-09-22 | 1,869 | 1,911 | 1,869 | 1,910 | 24,200 | 477.50 |
| 2003-09-19 | 1,970 | 1,970 | 1,880 | 1,929 | 11,700 | 482.25 |
| 2003-09-18 | 2,000 | 2,000 | 1,890 | 1,950 | 15,700 | 487.50 |
| 2003-09-17 | 1,960 | 2,055 | 1,860 | 1,860 | 22,300 | 465 |
| 2003-09-16 | 1,910 | 1,990 | 1,910 | 1,985 | 22,300 | 496.25 |
| 2003-09-12 | 1,705 | 1,850 | 1,705 | 1,850 | 45,400 | 462.50 |
| 2003-09-11 | 1,600 | 1,761 | 1,600 | 1,700 | 20,800 | 425 |
| 2003-09-10 | 1,600 | 1,601 | 1,600 | 1,600 | 2,900 | 400 |
| 2003-09-09 | 1,580 | 1,585 | 1,555 | 1,555 | 3,000 | 388.75 |
| 2003-09-08 | 1,605 | 1,605 | 1,555 | 1,555 | 6,400 | 388.75 |
| 2003-09-05 | 1,620 | 1,620 | 1,600 | 1,600 | 3,300 | 400 |
| 2003-09-04 | 1,575 | 1,620 | 1,575 | 1,610 | 6,800 | 402.50 |
| 2003-09-03 | 1,610 | 1,610 | 1,600 | 1,605 | 2,500 | 401.25 |
| 2003-09-02 | 1,649 | 1,649 | 1,602 | 1,602 | 1,900 | 400.50 |
| 2003-09-01 | 1,690 | 1,700 | 1,638 | 1,648 | 6,500 | 412 |
| 2003-08-29 | 1,602 | 1,714 | 1,602 | 1,660 | 14,200 | 415 |
| 2003-08-28 | 1,610 | 1,620 | 1,601 | 1,601 | 2,400 | 400.25 |
| 2003-08-27 | 1,616 | 1,619 | 1,606 | 1,606 | 2,000 | 401.50 |
| 2003-08-26 | 1,610 | 1,610 | 1,601 | 1,601 | 4,700 | 400.25 |
| 2003-08-25 | 1,616 | 1,620 | 1,600 | 1,610 | 7,000 | 402.50 |
| 2003-08-22 | 1,620 | 1,625 | 1,610 | 1,616 | 4,900 | 404 |
| 2003-08-21 | 1,620 | 1,620 | 1,610 | 1,610 | 4,900 | 402.50 |
| 2003-08-20 | 1,611 | 1,625 | 1,610 | 1,610 | 10,300 | 402.50 |
| 2003-08-19 | 1,610 | 1,617 | 1,600 | 1,610 | 5,800 | 402.50 |
| 2003-08-18 | 1,640 | 1,640 | 1,605 | 1,606 | 13,000 | 401.50 |
| 2003-08-15 | 1,555 | 1,600 | 1,551 | 1,600 | 11,000 | 400 |
| 2003-08-14 | 1,600 | 1,600 | 1,551 | 1,555 | 10,000 | 388.75 |
| 2003-08-13 | 1,600 | 1,620 | 1,580 | 1,580 | 4,300 | 395 |
| 2003-08-12 | 1,600 | 1,600 | 1,581 | 1,600 | 4,000 | 400 |
| 2003-08-11 | 1,600 | 1,600 | 1,580 | 1,590 | 3,000 | 397.50 |
| 2003-08-08 | 1,600 | 1,600 | 1,580 | 1,590 | 3,100 | 397.50 |
| 2003-08-07 | 1,600 | 1,600 | 1,580 | 1,600 | 5,700 | 400 |
| 2003-08-06 | 1,561 | 1,581 | 1,561 | 1,562 | 2,300 | 390.50 |
| 2003-08-05 | 1,625 | 1,650 | 1,590 | 1,620 | 22,500 | 405 |
| 2003-08-04 | 1,625 | 1,630 | 1,583 | 1,630 | 7,500 | 407.50 |
| 2003-08-01 | 1,600 | 1,620 | 1,600 | 1,620 | 16,200 | 405 |
| 2003-07-31 | 1,570 | 1,650 | 1,570 | 1,635 | 6,400 | 408.75 |
| 2003-07-30 | 1,618 | 1,620 | 1,500 | 1,600 | 16,500 | 400 |
| 2003-07-29 | 1,770 | 1,770 | 1,595 | 1,595 | 39,400 | 398.75 |
| 2003-07-28 | 1,501 | 1,590 | 1,501 | 1,590 | 45,300 | 397.50 |
| 2003-07-25 | 1,260 | 1,390 | 1,260 | 1,390 | 41,900 | 347.50 |
| 2003-07-24 | 1,200 | 1,270 | 1,190 | 1,250 | 10,500 | 312.50 |
| 2003-07-23 | 1,203 | 1,270 | 1,150 | 1,200 | 35,200 | 300 |
| 2003-07-22 | 1,120 | 1,120 | 1,100 | 1,100 | 4,800 | 275 |
| 2003-07-18 | 1,120 | 1,120 | 1,080 | 1,120 | 7,400 | 280 |
| 2003-07-17 | 1,100 | 1,120 | 1,080 | 1,080 | 4,100 | 270 |
| 2003-07-16 | 1,121 | 1,150 | 1,120 | 1,120 | 12,900 | 280 |
| 2003-07-15 | 1,130 | 1,140 | 1,120 | 1,120 | 2,900 | 280 |
| 2003-07-14 | 1,081 | 1,110 | 1,080 | 1,110 | 4,900 | 277.50 |
| 2003-07-11 | 1,090 | 1,100 | 1,070 | 1,100 | 8,200 | 275 |
| 2003-07-10 | 1,111 | 1,111 | 1,080 | 1,110 | 4,200 | 277.50 |
| 2003-07-09 | 1,150 | 1,150 | 1,130 | 1,130 | 4,800 | 282.50 |
| 2003-07-08 | 1,090 | 1,200 | 1,080 | 1,200 | 6,500 | 300 |
| 2003-07-07 | 1,100 | 1,150 | 1,060 | 1,145 | 3,300 | 286.25 |
| 2003-07-04 | 1,200 | 1,200 | 1,150 | 1,150 | 3,200 | 287.50 |
| 2003-07-03 | 1,250 | 1,250 | 1,200 | 1,250 | 14,800 | 312.50 |
| 2003-07-02 | 1,290 | 1,290 | 1,230 | 1,290 | 24,400 | 322.50 |
| 2003-07-01 | 1,200 | 1,290 | 1,200 | 1,290 | 30,700 | 322.50 |
| 2003-06-30 | 1,250 | 1,300 | 1,200 | 1,300 | 25,400 | 325 |
| 2003-06-27 | 1,001 | 1,150 | 1,000 | 1,150 | 14,600 | 287.50 |
| 2003-06-26 | 1,005 | 1,060 | 1,000 | 1,060 | 22,700 | 265 |
| 2003-06-25 | 1,000 | 1,021 | 990 | 1,020 | 19,100 | 255 |
| 2003-06-24 | 980 | 1,021 | 980 | 1,000 | 34,000 | 250 |
| 2003-06-23 | 950 | 991 | 950 | 980 | 38,800 | 245 |
| 2003-06-20 | 892 | 920 | 885 | 917 | 23,600 | 229.25 |
| 2003-06-19 | 880 | 899 | 870 | 885 | 34,500 | 221.25 |
| 2003-06-18 | 859 | 860 | 843 | 855 | 29,500 | 213.75 |
| 2003-06-17 | 840 | 860 | 835 | 852 | 48,100 | 213 |
| 2003-06-16 | 820 | 820 | 815 | 820 | 22,400 | 205 |
| 2003-06-13 | 799 | 804 | 797 | 800 | 21,600 | 200 |
| 2003-06-12 | 790 | 795 | 786 | 795 | 10,400 | 198.75 |
| 2003-06-11 | 780 | 785 | 780 | 780 | 4,800 | 195 |
| 2003-06-10 | 777 | 785 | 777 | 777 | 1,700 | 194.25 |
| 2003-06-09 | 785 | 785 | 776 | 785 | 2,400 | 196.25 |
| 2003-06-06 | 780 | 785 | 775 | 785 | 8,200 | 196.25 |
| 2003-06-05 | 772 | 785 | 772 | 775 | 5,700 | 193.75 |
| 2003-06-04 | 780 | 780 | 775 | 775 | 7,000 | 193.75 |
| 2003-06-03 | 769 | 776 | 760 | 770 | 8,700 | 192.50 |
| 2003-06-02 | 753 | 769 | 753 | 755 | 4,700 | 188.75 |
| 2003-05-30 | 761 | 761 | 751 | 751 | 2,400 | 187.75 |
| 2003-05-29 | 770 | 770 | 750 | 750 | 2,300 | 187.50 |
| 2003-05-28 | 779 | 779 | 750 | 779 | 3,000 | 194.75 |
| 2003-05-27 | 759 | 759 | 750 | 750 | 3,800 | 187.50 |
| 2003-05-26 | 755 | 760 | 750 | 760 | 2,900 | 190 |
| 2003-05-23 | 765 | 780 | 742 | 762 | 2,100 | 190.50 |
| 2003-05-22 | 750 | 750 | 742 | 745 | 600 | 186.25 |
| 2003-05-21 | 750 | 750 | 750 | 750 | 3,700 | 187.50 |
| 2003-05-20 | 764 | 764 | 732 | 752 | 2,600 | 188 |
| 2003-05-19 | 730 | 735 | 724 | 724 | 13,500 | 181 |
| 2003-05-16 | 742 | 745 | 727 | 727 | 14,200 | 181.75 |
| 2003-05-15 | 770 | 770 | 740 | 740 | 17,600 | 185 |
| 2003-05-14 | 725 | 749 | 700 | 720 | 14,900 | 180 |
| 2003-05-13 | 696 | 740 | 696 | 715 | 8,100 | 178.75 |
| 2003-05-12 | 700 | 700 | 682 | 690 | 8,200 | 172.50 |
| 2003-05-09 | 690 | 700 | 690 | 700 | 3,100 | 175 |
| 2003-05-08 | 720 | 730 | 700 | 700 | 7,500 | 175 |
| 2003-05-07 | 700 | 720 | 700 | 720 | 10,400 | 180 |
| 2003-05-06 | 693 | 700 | 683 | 683 | 5,400 | 170.75 |
| 2003-05-02 | 640 | 683 | 640 | 683 | 1,200 | 170.75 |
| 2003-05-01 | 630 | 635 | 630 | 634 | 2,100 | 158.50 |
| 2003-04-30 | 621 | 621 | 620 | 621 | 2,300 | 155.25 |
| 2003-04-28 | 640 | 640 | 621 | 621 | 4,200 | 155.25 |
| 2003-04-25 | 721 | 721 | 718 | 720 | 3,700 | 180 |
| 2003-04-24 | 720 | 721 | 720 | 720 | 5,800 | 180 |
| 2003-04-23 | 750 | 750 | 716 | 720 | 4,000 | 180 |
| 2003-04-22 | 715 | 720 | 715 | 715 | 14,500 | 178.75 |
| 2003-04-21 | 729 | 729 | 715 | 715 | 13,800 | 178.75 |
| 2003-04-18 | 760 | 760 | 720 | 720 | 4,000 | 180 |
| 2003-04-17 | 715 | 720 | 715 | 720 | 1,400 | 180 |
| 2003-04-16 | 715 | 716 | 715 | 716 | 3,200 | 179 |
| 2003-04-15 | 770 | 770 | 715 | 715 | 11,700 | 178.75 |
| 2003-04-14 | 730 | 730 | 715 | 715 | 7,700 | 178.75 |
| 2003-04-11 | 760 | 760 | 730 | 730 | 14,000 | 182.50 |
| 2003-04-10 | 760 | 761 | 760 | 760 | 19,800 | 190 |
| 2003-04-09 | 770 | 770 | 760 | 760 | 10,000 | 190 |
| 2003-04-08 | 790 | 800 | 770 | 770 | 10,700 | 192.50 |
| 2003-04-07 | 805 | 807 | 750 | 750 | 17,500 | 187.50 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2004-03-26]1株→2株
