4971 メック(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,230	1,240	1,230	1,240	1,700	620
2004-12-29	1,222	1,249	1,220	1,245	20,700	622.50
2004-12-28	1,219	1,219	1,211	1,211	4,600	605.50
2004-12-27	1,212	1,220	1,200	1,220	15,600	610
2004-12-24	1,227	1,228	1,212	1,212	7,600	606
2004-12-22	1,215	1,230	1,211	1,217	14,700	608.50
2004-12-21	1,220	1,220	1,205	1,206	11,500	603
2004-12-20	1,249	1,249	1,238	1,238	2,300	619
2004-12-17	1,200	1,225	1,200	1,220	14,200	610
2004-12-16	1,220	1,230	1,200	1,220	19,900	610
2004-12-15	1,250	1,250	1,225	1,228	5,700	614
2004-12-14	1,212	1,212	1,183	1,209	25,100	604.50
2004-12-13	1,257	1,257	1,220	1,230	2,900	615
2004-12-10	1,251	1,272	1,250	1,257	7,800	628.50
2004-12-09	1,320	1,320	1,270	1,271	20,500	635.50
2004-12-08	1,281	1,281	1,255	1,265	8,700	632.50
2004-12-07	1,320	1,322	1,318	1,321	5,800	660.50
2004-12-06	1,321	1,330	1,311	1,330	8,200	665
2004-12-03	1,377	1,377	1,348	1,349	16,200	674.50
2004-12-02	1,399	1,405	1,375	1,380	2,300	690
2004-12-01	1,400	1,402	1,395	1,395	12,900	697.50
2004-11-30	1,400	1,404	1,400	1,400	8,300	700
2004-11-29	1,401	1,405	1,401	1,402	3,000	701
2004-11-26	1,401	1,401	1,400	1,400	2,100	700
2004-11-25	1,400	1,406	1,400	1,400	3,400	700
2004-11-24	1,410	1,410	1,400	1,400	5,300	700
2004-11-22	1,400	1,401	1,383	1,400	13,000	700
2004-11-19	1,420	1,420	1,400	1,400	3,100	700
2004-11-18	1,418	1,418	1,390	1,400	26,700	700
2004-11-17	1,401	1,419	1,400	1,419	8,900	709.50
2004-11-16	1,400	1,420	1,400	1,401	8,000	700.50
2004-11-15	1,370	1,380	1,363	1,365	7,500	682.50
2004-11-12	1,341	1,359	1,330	1,340	6,700	670
2004-11-11	1,375	1,375	1,340	1,340	6,200	670
2004-11-10	1,294	1,408	1,293	1,370	27,800	685
2004-11-09	1,265	1,283	1,265	1,283	13,200	641.50
2004-11-08	1,252	1,261	1,240	1,255	4,500	627.50
2004-11-05	1,249	1,260	1,235	1,252	1,900	626
2004-11-04	1,259	1,259	1,230	1,230	9,600	615
2004-11-02	1,240	1,247	1,219	1,222	7,300	611
2004-11-01	1,287	1,287	1,215	1,220	11,800	610
2004-10-29	1,203	1,260	1,203	1,252	21,400	626
2004-10-28	1,200	1,218	1,163	1,168	19,000	584
2004-10-27	1,280	1,280	1,196	1,209	36,800	604.50
2004-10-26	1,200	1,200	1,164	1,180	92,400	590
2004-10-25	1,279	1,282	1,191	1,220	49,300	610
2004-10-22	1,297	1,297	1,250	1,282	51,200	641
2004-10-21	1,430	1,431	1,301	1,317	36,700	658.50
2004-10-20	1,500	1,502	1,480	1,500	15,200	750
2004-10-19	1,502	1,530	1,490	1,491	4,800	745.50
2004-10-18	1,539	1,539	1,480	1,515	5,700	757.50
2004-10-15	1,550	1,565	1,540	1,540	3,400	770
2004-10-14	1,551	1,553	1,550	1,550	2,600	775
2004-10-13	1,580	1,580	1,531	1,560	24,900	780
2004-10-12	1,613	1,613	1,581	1,581	6,200	790.50
2004-10-08	1,680	1,680	1,611	1,611	4,100	805.50
2004-10-07	1,688	1,688	1,650	1,650	1,700	825
2004-10-06	1,690	1,690	1,610	1,660	3,100	830
2004-10-05	1,690	1,700	1,670	1,690	8,400	845
2004-10-04	1,630	1,670	1,630	1,670	7,600	835
2004-10-01	1,650	1,650	1,573	1,590	9,200	795
2004-09-30	1,570	1,580	1,570	1,571	6,800	785.50
2004-09-29	1,572	1,576	1,470	1,570	13,200	785
2004-09-28	1,580	1,580	1,573	1,573	8,900	786.50
2004-09-27	1,588	1,588	1,580	1,583	7,500	791.50
2004-09-24	1,580	1,598	1,577	1,580	8,600	790
2004-09-22	1,662	1,662	1,580	1,620	17,700	810
2004-09-21	1,690	1,690	1,657	1,660	10,700	830
2004-09-17	1,691	1,691	1,650	1,651	27,800	825.50
2004-09-16	1,661	1,669	1,650	1,661	20,300	830.50
2004-09-15	1,615	1,645	1,600	1,631	34,000	815.50
2004-09-14	1,580	1,598	1,572	1,585	12,900	792.50
2004-09-13	1,550	1,620	1,550	1,567	35,700	783.50
2004-09-10	1,600	1,600	1,552	1,552	15,900	776
2004-09-09	1,555	1,583	1,555	1,561	17,500	780.50
2004-09-08	1,600	1,600	1,552	1,552	39,600	776
2004-09-07	1,589	1,600	1,540	1,600	46,500	800
2004-09-06	1,632	1,632	1,560	1,589	73,000	794.50
2004-09-03	1,675	1,682	1,600	1,602	43,200	801
2004-09-02	1,680	1,690	1,660	1,679	11,700	839.50
2004-09-01	1,694	1,700	1,650	1,680	42,800	840
2004-08-31	1,710	1,710	1,679	1,694	12,600	847
2004-08-30	1,738	1,738	1,695	1,712	27,700	856
2004-08-27	1,719	1,740	1,715	1,720	27,000	860
2004-08-26	1,700	1,720	1,700	1,719	27,300	859.50
2004-08-25	1,686	1,693	1,670	1,679	26,500	839.50
2004-08-24	1,689	1,697	1,640	1,679	18,800	839.50
2004-08-23	1,730	1,730	1,646	1,659	49,300	829.50
2004-08-20	1,780	1,830	1,720	1,790	47,500	895
2004-08-19	1,899	1,910	1,770	1,840	20,200	920
2004-08-18	1,960	1,960	1,820	1,900	19,000	950
2004-08-17	2,000	2,000	1,923	1,969	12,200	984.50
2004-08-16	1,999	1,999	1,961	1,990	1,800	995
2004-08-13	1,950	2,000	1,950	2,000	6,000	1,000
2004-08-12	1,952	2,040	1,952	1,999	5,800	999.50
2004-08-11	1,960	2,000	1,955	1,955	10,400	977.50
2004-08-10	1,950	1,990	1,945	1,975	11,200	987.50
2004-08-09	1,955	1,955	1,899	1,945	16,300	972.50
2004-08-06	2,090	2,090	1,970	1,990	16,100	995
2004-08-05	2,150	2,150	2,150	2,150	1,000	1,075
2004-08-04	2,100	2,100	1,980	2,100	10,600	1,050
2004-08-03	2,020	2,090	1,955	2,090	17,100	1,045
2004-08-02	2,050	2,100	2,010	2,015	3,500	1,007.50
2004-07-30	2,180	2,180	2,040	2,040	8,800	1,020
2004-07-29	2,225	2,225	2,010	2,140	8,800	1,070
2004-07-28	2,120	2,245	2,120	2,230	12,100	1,115
2004-07-27	2,150	2,200	2,070	2,110	20,300	1,055
2004-07-26	2,180	2,240	2,130	2,160	17,900	1,080
2004-07-23	2,340	2,370	2,300	2,300	4,900	1,150
2004-07-22	2,350	2,380	2,260	2,340	26,900	1,170
2004-07-21	2,370	2,400	2,350	2,400	15,200	1,200
2004-07-20	2,440	2,440	2,370	2,390	3,200	1,195
2004-07-16	2,450	2,490	2,350	2,450	12,200	1,225
2004-07-15	2,500	2,500	2,410	2,450	15,000	1,225
2004-07-14	2,425	2,500	2,425	2,500	17,000	1,250
2004-07-13	2,500	2,510	2,400	2,400	14,900	1,200
2004-07-12	2,495	2,550	2,480	2,540	29,800	1,270
2004-07-09	2,295	2,460	2,270	2,430	23,600	1,215
2004-07-08	2,390	2,390	2,300	2,330	11,400	1,165
2004-07-07	2,295	2,350	2,220	2,350	12,200	1,175
2004-07-06	2,300	2,340	2,300	2,335	13,500	1,167.50
2004-07-05	2,400	2,400	2,300	2,380	9,400	1,190
2004-07-02	2,380	2,400	2,300	2,360	14,800	1,180
2004-07-01	2,400	2,455	2,400	2,410	18,300	1,205
2004-06-30	2,465	2,500	2,465	2,500	22,400	1,250
2004-06-29	2,450	2,500	2,450	2,500	15,300	1,250
2004-06-28	2,460	2,490	2,400	2,490	15,800	1,245
2004-06-25	2,550	2,610	2,450	2,470	28,000	1,235
2004-06-24	2,285	2,520	2,250	2,510	80,000	1,255
2004-06-23	2,435	2,435	2,170	2,180	84,400	1,090
2004-06-22	2,430	2,490	2,410	2,485	23,300	1,242.50
2004-06-21	2,380	2,465	2,305	2,400	60,500	1,200
2004-06-18	2,675	2,720	2,350	2,540	91,000	1,270
2004-06-17	2,500	2,685	2,490	2,670	179,900	1,335
2004-06-16	2,100	2,300	2,100	2,300	129,700	1,150
2004-06-15	1,910	1,998	1,910	1,997	56,400	998.50
2004-06-14	1,860	1,910	1,860	1,900	37,700	950
2004-06-11	1,889	1,900	1,865	1,870	15,100	935
2004-06-10	1,860	1,878	1,850	1,850	22,000	925
2004-06-09	1,890	1,929	1,890	1,910	42,200	955
2004-06-08	1,870	1,875	1,840	1,860	21,200	930
2004-06-07	1,830	1,896	1,830	1,879	26,600	939.50
2004-06-04	1,780	1,830	1,780	1,830	6,200	915
2004-06-03	1,840	1,844	1,791	1,800	20,900	900
2004-06-02	1,849	1,880	1,780	1,840	36,500	920
2004-06-01	1,770	2,000	1,770	1,833	74,200	916.50
2004-05-31	1,700	1,740	1,700	1,740	94,300	870
2004-05-28	1,680	1,690	1,660	1,680	20,900	840
2004-05-27	1,647	1,660	1,622	1,660	24,300	830
2004-05-26	1,580	1,640	1,580	1,628	34,900	814
2004-05-25	1,557	1,600	1,551	1,565	34,600	782.50
2004-05-24	1,600	1,600	1,550	1,559	40,500	779.50
2004-05-21	1,649	1,680	1,645	1,652	10,200	826
2004-05-20	1,640	1,680	1,600	1,680	17,900	840
2004-05-19	1,690	1,730	1,605	1,730	34,500	865
2004-05-18	1,470	1,700	1,450	1,660	17,200	830
2004-05-17	1,620	1,620	1,330	1,500	19,600	750
2004-05-14	1,670	1,700	1,620	1,620	22,100	810
2004-05-13	1,809	1,809	1,710	1,730	18,100	865
2004-05-12	1,804	1,811	1,800	1,810	17,900	905
2004-05-11	1,620	1,820	1,620	1,803	18,100	901.50
2004-05-10	1,978	1,978	1,790	1,800	35,800	900
2004-05-07	2,000	2,010	1,991	2,000	13,200	1,000
2004-05-06	1,992	2,010	1,990	1,995	20,900	997.50
2004-04-30	1,970	1,985	1,950	1,979	23,800	989.50
2004-04-28	1,906	1,990	1,906	1,970	27,600	985
2004-04-27	1,831	1,905	1,820	1,900	15,600	950
2004-04-26	1,830	1,894	1,820	1,830	11,900	915
2004-04-23	1,800	1,850	1,770	1,830	24,500	915
2004-04-22	1,750	1,780	1,750	1,770	15,200	885
2004-04-21	1,742	1,755	1,701	1,750	18,900	875
2004-04-20	1,670	1,740	1,670	1,740	29,900	870
2004-04-19	1,621	1,680	1,570	1,652	23,800	826
2004-04-16	1,621	1,645	1,612	1,620	26,000	810
2004-04-15	1,598	1,630	1,582	1,600	47,000	800
2004-04-14	1,501	1,600	1,501	1,585	22,600	792.50
2004-04-13	1,530	1,530	1,500	1,520	31,900	760
2004-04-12	1,530	1,530	1,470	1,476	20,400	738
2004-04-09	1,450	1,514	1,450	1,490	33,200	745
2004-04-08	1,529	1,529	1,453	1,500	23,400	750
2004-04-07	1,480	1,531	1,450	1,531	27,200	765.50
2004-04-06	1,570	1,600	1,480	1,530	56,800	765
2004-04-05	1,500	1,578	1,470	1,540	105,100	770
2004-04-02	1,319	1,430	1,319	1,378	60,500	689
2004-04-01	1,295	1,309	1,287	1,309	56,500	654.50
2004-03-31	1,280	1,291	1,280	1,285	36,400	642.50
2004-03-30	1,290	1,295	1,256	1,280	24,500	640
2004-03-29	1,299	1,300	1,284	1,285	17,600	642.50
2004-03-26	1,302	1,310	1,240	1,284	22,900	642
2004-03-25	2,400	2,450	2,380	2,400	42,200	600
2004-03-24	2,360	2,380	2,340	2,370	28,600	592.50
2004-03-23	2,375	2,375	2,310	2,340	26,300	585
2004-03-22	2,370	2,375	2,300	2,370	26,000	592.50
2004-03-19	2,300	2,400	2,265	2,370	28,300	592.50
2004-03-18	2,410	2,600	2,350	2,380	134,300	595
2004-03-17	2,200	2,400	2,170	2,400	237,200	600
2004-03-16	2,020	2,020	2,000	2,000	50,400	500
2004-03-15	2,010	2,025	1,996	2,020	52,500	505
2004-03-12	2,030	2,030	1,991	2,010	57,800	502.50
2004-03-11	2,020	2,045	1,975	2,040	95,300	510
2004-03-10	2,025	2,025	1,995	2,005	15,400	501.25
2004-03-09	2,120	2,120	1,960	2,030	37,600	507.50
2004-03-08	2,110	2,155	2,110	2,120	35,900	530
2004-03-05	2,100	2,140	2,100	2,130	10,400	532.50
2004-03-04	2,170	2,180	2,130	2,150	15,400	537.50
2004-03-03	2,135	2,180	2,120	2,170	24,500	542.50
2004-03-02	2,200	2,200	2,115	2,120	74,700	530
2004-03-01	1,781	2,080	1,781	2,080	15,300	520
2004-02-27	1,770	1,780	1,770	1,780	1,400	445
2004-02-26	1,762	1,777	1,762	1,765	600	441.25
2004-02-25	1,760	1,780	1,760	1,763	7,200	440.75
2004-02-24	1,780	1,780	1,758	1,764	5,500	441
2004-02-23	1,799	1,800	1,770	1,800	2,100	450
2004-02-20	1,783	1,798	1,740	1,750	8,700	437.50
2004-02-19	1,756	1,760	1,752	1,753	4,200	438.25
2004-02-18	1,755	1,756	1,755	1,755	2,500	438.75
2004-02-17	1,760	1,765	1,760	1,765	2,100	441.25
2004-02-16	1,750	1,781	1,750	1,760	5,300	440
2004-02-13	1,750	1,750	1,700	1,720	4,200	430
2004-02-12	1,751	1,760	1,749	1,752	7,900	438
2004-02-10	1,770	1,780	1,750	1,780	4,200	445
2004-02-09	1,770	1,770	1,750	1,770	500	442.50
2004-02-06	1,780	1,780	1,770	1,780	1,900	445
2004-02-05	1,800	1,810	1,780	1,780	5,600	445
2004-02-04	1,870	1,870	1,800	1,800	6,900	450
2004-02-03	1,831	1,880	1,831	1,840	4,400	460
2004-02-02	1,810	1,830	1,810	1,830	4,700	457.50
2004-01-30	1,830	1,830	1,805	1,805	300	451.25
2004-01-29	1,840	1,840	1,800	1,830	5,700	457.50
2004-01-28	1,850	1,850	1,821	1,840	2,300	460
2004-01-27	1,861	1,870	1,840	1,840	6,400	460
2004-01-26	1,900	1,900	1,810	1,810	4,000	452.50
2004-01-23	1,960	1,960	1,840	1,840	13,000	460
2004-01-22	2,000	2,000	1,950	1,950	19,300	487.50
2004-01-21	2,070	2,070	1,970	1,995	29,100	498.75
2004-01-20	1,900	2,090	1,897	1,970	40,000	492.50
2004-01-19	1,784	1,810	1,781	1,800	7,700	450
2004-01-16	1,751	1,790	1,744	1,749	13,800	437.25
2004-01-15	1,749	1,749	1,742	1,744	6,600	436
2004-01-14	1,740	1,749	1,740	1,744	4,300	436
2004-01-13	1,742	1,750	1,730	1,750	1,800	437.50
2004-01-09	1,741	1,741	1,720	1,720	400	430
2004-01-08	1,742	1,750	1,742	1,742	3,700	435.50
2004-01-07	1,745	1,749	1,740	1,742	3,700	435.50
2004-01-06	1,742	1,745	1,742	1,745	1,800	436.25
2004-01-05	1,745	1,749	1,745	1,749	5,800	437.25

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