4971 メック(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 280 | 290 | 280 | 284 | 38,000 | 284 |
| 2008-12-29 | 283 | 284 | 278 | 279 | 77,600 | 279 |
| 2008-12-26 | 280 | 287 | 275 | 287 | 113,200 | 287 |
| 2008-12-25 | 284 | 285 | 274 | 276 | 92,800 | 276 |
| 2008-12-24 | 296 | 296 | 280 | 289 | 91,000 | 289 |
| 2008-12-22 | 293 | 297 | 290 | 297 | 64,700 | 297 |
| 2008-12-19 | 296 | 296 | 289 | 293 | 31,900 | 293 |
| 2008-12-18 | 292 | 296 | 289 | 294 | 52,500 | 294 |
| 2008-12-17 | 301 | 307 | 290 | 296 | 114,900 | 296 |
| 2008-12-16 | 300 | 300 | 292 | 300 | 135,400 | 300 |
| 2008-12-15 | 300 | 306 | 296 | 301 | 178,200 | 301 |
| 2008-12-12 | 310 | 310 | 295 | 295 | 305,500 | 295 |
| 2008-12-11 | 333 | 333 | 310 | 314 | 250,400 | 314 |
| 2008-12-10 | 325 | 341 | 325 | 338 | 57,900 | 338 |
| 2008-12-09 | 329 | 340 | 322 | 325 | 45,500 | 325 |
| 2008-12-08 | 336 | 339 | 319 | 319 | 58,800 | 319 |
| 2008-12-05 | 314 | 345 | 314 | 334 | 60,400 | 334 |
| 2008-12-04 | 333 | 350 | 312 | 324 | 138,700 | 324 |
| 2008-12-03 | 357 | 357 | 332 | 338 | 108,000 | 338 |
| 2008-12-02 | 371 | 375 | 343 | 350 | 150,700 | 350 |
| 2008-12-01 | 380 | 380 | 371 | 374 | 128,900 | 374 |
| 2008-11-28 | 378 | 380 | 369 | 375 | 193,400 | 375 |
| 2008-11-27 | 426 | 434 | 415 | 420 | 35,000 | 420 |
| 2008-11-26 | 445 | 455 | 418 | 423 | 66,100 | 423 |
| 2008-11-25 | 450 | 451 | 424 | 449 | 46,200 | 449 |
| 2008-11-21 | 410 | 435 | 395 | 428 | 58,000 | 428 |
| 2008-11-20 | 466 | 466 | 420 | 421 | 41,600 | 421 |
| 2008-11-19 | 483 | 490 | 464 | 481 | 26,200 | 481 |
| 2008-11-18 | 487 | 498 | 480 | 482 | 31,200 | 482 |
| 2008-11-17 | 510 | 515 | 485 | 497 | 28,800 | 497 |
| 2008-11-14 | 514 | 530 | 503 | 506 | 17,400 | 506 |
| 2008-11-13 | 492 | 514 | 485 | 489 | 36,700 | 489 |
| 2008-11-12 | 511 | 543 | 511 | 515 | 20,300 | 515 |
| 2008-11-11 | 529 | 548 | 515 | 537 | 32,100 | 537 |
| 2008-11-10 | 508 | 540 | 508 | 530 | 48,300 | 530 |
| 2008-11-07 | 474 | 507 | 466 | 495 | 25,900 | 495 |
| 2008-11-06 | 510 | 515 | 478 | 484 | 92,100 | 484 |
| 2008-11-05 | 541 | 541 | 509 | 530 | 91,700 | 530 |
| 2008-11-04 | 509 | 519 | 480 | 481 | 116,100 | 481 |
| 2008-10-31 | 546 | 546 | 476 | 494 | 83,700 | 494 |
| 2008-10-30 | 486 | 554 | 485 | 536 | 57,700 | 536 |
| 2008-10-29 | 452 | 484 | 452 | 474 | 48,900 | 474 |
| 2008-10-28 | 450 | 455 | 393 | 430 | 94,000 | 430 |
| 2008-10-27 | 508 | 510 | 445 | 447 | 57,900 | 447 |
| 2008-10-24 | 554 | 555 | 502 | 507 | 63,500 | 507 |
| 2008-10-23 | 610 | 610 | 561 | 574 | 75,200 | 574 |
| 2008-10-22 | 641 | 660 | 610 | 610 | 48,000 | 610 |
| 2008-10-21 | 646 | 680 | 640 | 671 | 29,800 | 671 |
| 2008-10-20 | 590 | 666 | 590 | 656 | 27,900 | 656 |
| 2008-10-17 | 564 | 625 | 559 | 568 | 26,300 | 568 |
| 2008-10-16 | 616 | 616 | 546 | 546 | 55,600 | 546 |
| 2008-10-15 | 620 | 660 | 610 | 646 | 71,000 | 646 |
| 2008-10-14 | 611 | 611 | 591 | 611 | 26,000 | 611 |
| 2008-10-10 | 525 | 525 | 500 | 511 | 35,100 | 511 |
| 2008-10-09 | 511 | 560 | 511 | 530 | 45,400 | 530 |
| 2008-10-08 | 558 | 580 | 521 | 531 | 76,300 | 531 |
| 2008-10-07 | 553 | 598 | 549 | 558 | 89,300 | 558 |
| 2008-10-06 | 665 | 665 | 605 | 618 | 47,600 | 618 |
| 2008-10-03 | 702 | 702 | 656 | 665 | 38,100 | 665 |
| 2008-10-02 | 728 | 731 | 704 | 707 | 15,900 | 707 |
| 2008-10-01 | 724 | 735 | 722 | 735 | 13,800 | 735 |
| 2008-09-30 | 690 | 729 | 690 | 724 | 35,300 | 724 |
| 2008-09-29 | 726 | 763 | 726 | 740 | 11,400 | 740 |
| 2008-09-26 | 754 | 756 | 721 | 725 | 48,000 | 725 |
| 2008-09-25 | 760 | 778 | 749 | 758 | 20,100 | 758 |
| 2008-09-24 | 756 | 778 | 756 | 778 | 18,500 | 778 |
| 2008-09-22 | 791 | 801 | 758 | 764 | 27,200 | 764 |
| 2008-09-19 | 801 | 807 | 768 | 771 | 73,900 | 771 |
| 2008-09-18 | 749 | 825 | 746 | 811 | 145,900 | 811 |
| 2008-09-17 | 701 | 767 | 701 | 764 | 136,200 | 764 |
| 2008-09-16 | 696 | 696 | 667 | 667 | 92,600 | 667 |
| 2008-09-12 | 758 | 768 | 741 | 767 | 39,100 | 767 |
| 2008-09-11 | 765 | 765 | 740 | 746 | 28,400 | 746 |
| 2008-09-10 | 759 | 773 | 720 | 771 | 50,700 | 771 |
| 2008-09-09 | 813 | 814 | 777 | 779 | 50,700 | 779 |
| 2008-09-08 | 811 | 851 | 806 | 810 | 35,500 | 810 |
| 2008-09-05 | 788 | 818 | 780 | 811 | 36,200 | 811 |
| 2008-09-04 | 821 | 829 | 801 | 808 | 33,500 | 808 |
| 2008-09-03 | 825 | 845 | 802 | 820 | 20,800 | 820 |
| 2008-09-02 | 881 | 888 | 818 | 836 | 42,500 | 836 |
| 2008-09-01 | 906 | 907 | 879 | 891 | 32,000 | 891 |
| 2008-08-29 | 877 | 906 | 877 | 905 | 32,200 | 905 |
| 2008-08-28 | 889 | 899 | 860 | 877 | 24,100 | 877 |
| 2008-08-27 | 884 | 901 | 882 | 898 | 27,100 | 898 |
| 2008-08-26 | 891 | 910 | 885 | 910 | 26,200 | 910 |
| 2008-08-25 | 927 | 930 | 908 | 911 | 20,400 | 911 |
| 2008-08-22 | 920 | 923 | 910 | 918 | 18,700 | 918 |
| 2008-08-21 | 912 | 928 | 899 | 927 | 32,500 | 927 |
| 2008-08-20 | 920 | 930 | 897 | 910 | 51,800 | 910 |
| 2008-08-19 | 906 | 931 | 895 | 930 | 82,500 | 930 |
| 2008-08-18 | 889 | 910 | 880 | 910 | 48,000 | 910 |
| 2008-08-15 | 850 | 888 | 850 | 887 | 59,600 | 887 |
| 2008-08-14 | 821 | 847 | 821 | 846 | 34,100 | 846 |
| 2008-08-13 | 830 | 840 | 814 | 818 | 17,300 | 818 |
| 2008-08-12 | 856 | 858 | 847 | 847 | 30,000 | 847 |
| 2008-08-11 | 840 | 872 | 840 | 866 | 44,200 | 866 |
| 2008-08-08 | 831 | 843 | 822 | 832 | 12,200 | 832 |
| 2008-08-07 | 841 | 841 | 820 | 834 | 20,400 | 834 |
| 2008-08-06 | 827 | 850 | 821 | 847 | 31,400 | 847 |
| 2008-08-05 | 819 | 819 | 792 | 798 | 19,000 | 798 |
| 2008-08-04 | 826 | 835 | 800 | 812 | 25,600 | 812 |
| 2008-08-01 | 858 | 858 | 805 | 816 | 27,500 | 816 |
| 2008-07-31 | 849 | 872 | 840 | 871 | 47,800 | 871 |
| 2008-07-30 | 798 | 839 | 798 | 839 | 29,800 | 839 |
| 2008-07-29 | 801 | 805 | 785 | 790 | 11,900 | 790 |
| 2008-07-28 | 796 | 817 | 796 | 810 | 23,400 | 810 |
| 2008-07-25 | 814 | 817 | 793 | 800 | 31,300 | 800 |
| 2008-07-24 | 775 | 809 | 766 | 804 | 30,500 | 804 |
| 2008-07-23 | 769 | 779 | 758 | 765 | 18,500 | 765 |
| 2008-07-22 | 751 | 759 | 747 | 758 | 20,700 | 758 |
| 2008-07-18 | 768 | 768 | 741 | 746 | 16,800 | 746 |
| 2008-07-17 | 770 | 779 | 751 | 759 | 30,800 | 759 |
| 2008-07-16 | 765 | 779 | 765 | 768 | 25,000 | 768 |
| 2008-07-15 | 778 | 786 | 771 | 773 | 33,100 | 773 |
| 2008-07-14 | 781 | 794 | 772 | 773 | 23,100 | 773 |
| 2008-07-11 | 781 | 786 | 774 | 781 | 27,900 | 781 |
| 2008-07-10 | 768 | 779 | 759 | 773 | 17,000 | 773 |
| 2008-07-09 | 792 | 795 | 773 | 773 | 24,400 | 773 |
| 2008-07-08 | 818 | 820 | 787 | 793 | 31,400 | 793 |
| 2008-07-07 | 794 | 809 | 790 | 809 | 19,600 | 809 |
| 2008-07-04 | 805 | 805 | 786 | 795 | 29,200 | 795 |
| 2008-07-03 | 795 | 795 | 770 | 785 | 26,600 | 785 |
| 2008-07-02 | 807 | 808 | 795 | 802 | 39,300 | 802 |
| 2008-07-01 | 812 | 812 | 792 | 807 | 29,300 | 807 |
| 2008-06-30 | 780 | 797 | 780 | 794 | 25,700 | 794 |
| 2008-06-27 | 780 | 789 | 760 | 783 | 57,500 | 783 |
| 2008-06-26 | 820 | 830 | 789 | 803 | 31,700 | 803 |
| 2008-06-25 | 798 | 813 | 798 | 806 | 21,500 | 806 |
| 2008-06-24 | 801 | 820 | 790 | 797 | 36,000 | 797 |
| 2008-06-23 | 800 | 810 | 780 | 796 | 74,400 | 796 |
| 2008-06-20 | 863 | 867 | 830 | 835 | 34,700 | 835 |
| 2008-06-19 | 877 | 879 | 852 | 853 | 35,000 | 853 |
| 2008-06-18 | 890 | 890 | 872 | 877 | 35,000 | 877 |
| 2008-06-17 | 876 | 880 | 857 | 870 | 36,500 | 870 |
| 2008-06-16 | 889 | 889 | 855 | 867 | 48,500 | 867 |
| 2008-06-13 | 879 | 879 | 851 | 865 | 72,200 | 865 |
| 2008-06-12 | 902 | 908 | 883 | 889 | 67,400 | 889 |
| 2008-06-11 | 910 | 912 | 901 | 905 | 39,800 | 905 |
| 2008-06-10 | 950 | 950 | 901 | 911 | 34,800 | 911 |
| 2008-06-09 | 926 | 941 | 921 | 922 | 43,500 | 922 |
| 2008-06-06 | 982 | 984 | 960 | 960 | 32,100 | 960 |
| 2008-06-05 | 992 | 992 | 972 | 978 | 36,800 | 978 |
| 2008-06-04 | 1,002 | 1,006 | 981 | 982 | 59,000 | 982 |
| 2008-06-03 | 987 | 1,004 | 968 | 990 | 103,000 | 990 |
| 2008-06-02 | 950 | 996 | 949 | 983 | 117,000 | 983 |
| 2008-05-30 | 930 | 950 | 928 | 946 | 54,200 | 946 |
| 2008-05-29 | 922 | 942 | 921 | 927 | 50,600 | 927 |
| 2008-05-28 | 920 | 958 | 919 | 924 | 136,200 | 924 |
| 2008-05-27 | 862 | 894 | 862 | 890 | 46,000 | 890 |
| 2008-05-26 | 878 | 887 | 850 | 872 | 42,500 | 872 |
| 2008-05-23 | 872 | 880 | 851 | 874 | 42,700 | 874 |
| 2008-05-22 | 856 | 859 | 835 | 850 | 72,300 | 850 |
| 2008-05-21 | 872 | 882 | 840 | 848 | 142,400 | 848 |
| 2008-05-20 | 923 | 925 | 901 | 902 | 70,400 | 902 |
| 2008-05-19 | 902 | 918 | 890 | 918 | 29,700 | 918 |
| 2008-05-16 | 899 | 914 | 881 | 893 | 63,500 | 893 |
| 2008-05-15 | 866 | 893 | 866 | 893 | 75,600 | 893 |
| 2008-05-14 | 858 | 876 | 833 | 857 | 89,900 | 857 |
| 2008-05-13 | 907 | 907 | 870 | 885 | 21,600 | 885 |
| 2008-05-12 | 880 | 911 | 850 | 908 | 27,600 | 908 |
| 2008-05-09 | 930 | 930 | 875 | 881 | 58,300 | 881 |
| 2008-05-08 | 917 | 934 | 915 | 930 | 16,400 | 930 |
| 2008-05-07 | 921 | 934 | 910 | 927 | 31,700 | 927 |
| 2008-05-02 | 934 | 939 | 903 | 914 | 56,000 | 914 |
| 2008-05-01 | 916 | 938 | 902 | 931 | 50,700 | 931 |
| 2008-04-30 | 895 | 921 | 888 | 916 | 54,700 | 916 |
| 2008-04-28 | 918 | 919 | 881 | 896 | 73,700 | 896 |
| 2008-04-25 | 897 | 912 | 897 | 900 | 17,700 | 900 |
| 2008-04-24 | 903 | 916 | 884 | 895 | 36,100 | 895 |
| 2008-04-23 | 917 | 917 | 899 | 911 | 56,700 | 911 |
| 2008-04-22 | 875 | 921 | 867 | 915 | 89,000 | 915 |
| 2008-04-21 | 864 | 884 | 848 | 878 | 62,900 | 878 |
| 2008-04-18 | 849 | 849 | 812 | 838 | 60,900 | 838 |
| 2008-04-17 | 779 | 834 | 779 | 829 | 96,100 | 829 |
| 2008-04-16 | 771 | 777 | 759 | 775 | 56,000 | 775 |
| 2008-04-15 | 781 | 781 | 744 | 754 | 50,100 | 754 |
| 2008-04-14 | 741 | 780 | 729 | 780 | 50,200 | 780 |
| 2008-04-11 | 742 | 766 | 722 | 766 | 69,000 | 766 |
| 2008-04-10 | 772 | 772 | 732 | 738 | 51,100 | 738 |
| 2008-04-09 | 800 | 808 | 777 | 782 | 30,700 | 782 |
| 2008-04-08 | 806 | 809 | 784 | 799 | 32,700 | 799 |
| 2008-04-07 | 798 | 808 | 773 | 804 | 27,000 | 804 |
| 2008-04-04 | 804 | 813 | 795 | 800 | 25,700 | 800 |
| 2008-04-03 | 802 | 817 | 788 | 801 | 45,100 | 801 |
| 2008-04-02 | 820 | 829 | 802 | 818 | 53,500 | 818 |
| 2008-04-01 | 821 | 825 | 771 | 798 | 83,300 | 798 |
| 2008-03-31 | 823 | 838 | 806 | 815 | 82,900 | 815 |
| 2008-03-28 | 851 | 873 | 819 | 823 | 127,300 | 823 |
| 2008-03-27 | 833 | 875 | 813 | 873 | 124,600 | 873 |
| 2008-03-26 | 744 | 854 | 744 | 823 | 268,300 | 823 |
| 2008-03-25 | 690 | 780 | 690 | 780 | 152,900 | 780 |
| 2008-03-24 | 682 | 692 | 676 | 680 | 152,500 | 680 |
| 2008-03-21 | 687 | 692 | 674 | 680 | 97,300 | 680 |
| 2008-03-19 | 703 | 703 | 666 | 680 | 130,900 | 680 |
| 2008-03-18 | 706 | 716 | 658 | 663 | 108,100 | 663 |
| 2008-03-17 | 765 | 768 | 722 | 726 | 45,700 | 726 |
| 2008-03-14 | 751 | 774 | 750 | 764 | 68,000 | 764 |
| 2008-03-13 | 785 | 793 | 770 | 776 | 69,400 | 776 |
| 2008-03-12 | 818 | 846 | 805 | 805 | 71,400 | 805 |
| 2008-03-11 | 787 | 839 | 775 | 814 | 83,100 | 814 |
| 2008-03-10 | 881 | 881 | 819 | 819 | 50,200 | 819 |
| 2008-03-07 | 904 | 915 | 890 | 895 | 44,400 | 895 |
| 2008-03-06 | 890 | 909 | 885 | 903 | 41,700 | 903 |
| 2008-03-05 | 905 | 905 | 874 | 881 | 60,900 | 881 |
| 2008-03-04 | 941 | 952 | 880 | 904 | 87,800 | 904 |
| 2008-03-03 | 981 | 981 | 931 | 934 | 52,700 | 934 |
| 2008-02-29 | 996 | 1,007 | 986 | 990 | 38,600 | 990 |
| 2008-02-28 | 992 | 1,013 | 992 | 1,002 | 38,400 | 1,002 |
| 2008-02-27 | 1,005 | 1,017 | 987 | 989 | 70,500 | 989 |
| 2008-02-26 | 1,020 | 1,033 | 996 | 996 | 56,400 | 996 |
| 2008-02-25 | 1,024 | 1,024 | 995 | 995 | 57,500 | 995 |
| 2008-02-22 | 993 | 1,014 | 985 | 999 | 101,200 | 999 |
| 2008-02-21 | 1,000 | 1,014 | 971 | 983 | 173,800 | 983 |
| 2008-02-20 | 1,065 | 1,070 | 988 | 989 | 104,300 | 989 |
| 2008-02-19 | 1,098 | 1,098 | 1,060 | 1,070 | 67,800 | 1,070 |
| 2008-02-18 | 1,090 | 1,118 | 1,078 | 1,078 | 44,800 | 1,078 |
| 2008-02-15 | 1,095 | 1,110 | 1,048 | 1,100 | 99,900 | 1,100 |
| 2008-02-14 | 1,115 | 1,115 | 1,090 | 1,104 | 96,600 | 1,104 |
| 2008-02-13 | 1,026 | 1,035 | 1,009 | 1,015 | 45,200 | 1,015 |
| 2008-02-12 | 981 | 1,032 | 975 | 1,015 | 60,600 | 1,015 |
| 2008-02-08 | 1,076 | 1,087 | 1,030 | 1,039 | 52,200 | 1,039 |
| 2008-02-07 | 1,105 | 1,115 | 1,060 | 1,078 | 49,000 | 1,078 |
| 2008-02-06 | 1,151 | 1,151 | 1,103 | 1,104 | 61,200 | 1,104 |
| 2008-02-05 | 1,182 | 1,195 | 1,157 | 1,162 | 89,900 | 1,162 |
| 2008-02-04 | 1,178 | 1,204 | 1,170 | 1,188 | 72,700 | 1,188 |
| 2008-02-01 | 1,141 | 1,189 | 1,124 | 1,177 | 72,200 | 1,177 |
| 2008-01-31 | 1,150 | 1,165 | 1,140 | 1,143 | 68,400 | 1,143 |
| 2008-01-30 | 1,144 | 1,190 | 1,115 | 1,185 | 112,600 | 1,185 |
| 2008-01-29 | 1,155 | 1,197 | 1,142 | 1,151 | 153,400 | 1,151 |
| 2008-01-28 | 1,203 | 1,233 | 1,132 | 1,152 | 85,600 | 1,152 |
| 2008-01-25 | 1,223 | 1,239 | 1,210 | 1,235 | 98,100 | 1,235 |
| 2008-01-24 | 1,237 | 1,237 | 1,181 | 1,208 | 118,300 | 1,208 |
| 2008-01-23 | 1,280 | 1,280 | 1,160 | 1,217 | 199,500 | 1,217 |
| 2008-01-22 | 1,126 | 1,184 | 1,069 | 1,133 | 83,200 | 1,133 |
| 2008-01-21 | 1,200 | 1,225 | 1,190 | 1,206 | 106,100 | 1,206 |
| 2008-01-18 | 1,220 | 1,231 | 1,190 | 1,226 | 208,800 | 1,226 |
| 2008-01-17 | 1,218 | 1,310 | 1,218 | 1,300 | 92,500 | 1,300 |
| 2008-01-16 | 1,222 | 1,273 | 1,198 | 1,218 | 86,000 | 1,218 |
| 2008-01-15 | 1,300 | 1,323 | 1,270 | 1,273 | 61,000 | 1,273 |
| 2008-01-11 | 1,308 | 1,327 | 1,270 | 1,305 | 80,200 | 1,305 |
| 2008-01-10 | 1,298 | 1,310 | 1,283 | 1,296 | 34,200 | 1,296 |
| 2008-01-09 | 1,255 | 1,310 | 1,255 | 1,300 | 49,400 | 1,300 |
| 2008-01-08 | 1,248 | 1,300 | 1,248 | 1,300 | 37,000 | 1,300 |
| 2008-01-07 | 1,253 | 1,280 | 1,247 | 1,268 | 54,200 | 1,268 |
| 2008-01-04 | 1,310 | 1,310 | 1,275 | 1,279 | 22,300 | 1,279 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2004-03-26]1株→2株
