4971 メック(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 618 | 618 | 602 | 602 | 16,000 | 602 |
| 2009-12-29 | 616 | 619 | 610 | 614 | 16,800 | 614 |
| 2009-12-28 | 610 | 623 | 609 | 618 | 20,100 | 618 |
| 2009-12-25 | 599 | 609 | 595 | 605 | 38,900 | 605 |
| 2009-12-24 | 623 | 624 | 593 | 599 | 48,100 | 599 |
| 2009-12-22 | 634 | 638 | 597 | 623 | 72,800 | 623 |
| 2009-12-21 | 632 | 636 | 625 | 631 | 38,300 | 631 |
| 2009-12-18 | 640 | 648 | 639 | 641 | 36,200 | 641 |
| 2009-12-17 | 620 | 637 | 620 | 635 | 36,400 | 635 |
| 2009-12-16 | 612 | 627 | 607 | 615 | 31,500 | 615 |
| 2009-12-15 | 620 | 620 | 603 | 604 | 27,300 | 604 |
| 2009-12-14 | 610 | 615 | 594 | 613 | 18,900 | 613 |
| 2009-12-11 | 592 | 600 | 580 | 600 | 34,200 | 600 |
| 2009-12-10 | 582 | 595 | 575 | 587 | 32,200 | 587 |
| 2009-12-09 | 581 | 595 | 567 | 572 | 30,700 | 572 |
| 2009-12-08 | 610 | 616 | 594 | 595 | 41,300 | 595 |
| 2009-12-07 | 626 | 626 | 611 | 617 | 15,700 | 617 |
| 2009-12-04 | 589 | 606 | 579 | 606 | 12,300 | 606 |
| 2009-12-03 | 582 | 600 | 573 | 593 | 48,800 | 593 |
| 2009-12-02 | 599 | 599 | 567 | 572 | 42,800 | 572 |
| 2009-12-01 | 572 | 589 | 563 | 589 | 26,200 | 589 |
| 2009-11-30 | 542 | 569 | 542 | 569 | 31,900 | 569 |
| 2009-11-27 | 560 | 562 | 533 | 545 | 40,600 | 545 |
| 2009-11-26 | 553 | 573 | 545 | 570 | 43,200 | 570 |
| 2009-11-25 | 554 | 576 | 554 | 563 | 29,900 | 563 |
| 2009-11-24 | 565 | 583 | 556 | 564 | 33,900 | 564 |
| 2009-11-20 | 555 | 559 | 545 | 559 | 26,100 | 559 |
| 2009-11-19 | 544 | 560 | 520 | 545 | 26,300 | 545 |
| 2009-11-18 | 554 | 567 | 500 | 542 | 57,100 | 542 |
| 2009-11-17 | 567 | 572 | 556 | 561 | 67,100 | 561 |
| 2009-11-16 | 569 | 580 | 564 | 577 | 57,600 | 577 |
| 2009-11-13 | 565 | 571 | 562 | 569 | 35,200 | 569 |
| 2009-11-12 | 568 | 576 | 560 | 570 | 37,600 | 570 |
| 2009-11-11 | 581 | 588 | 565 | 565 | 39,600 | 565 |
| 2009-11-10 | 574 | 584 | 565 | 572 | 56,500 | 572 |
| 2009-11-09 | 585 | 585 | 541 | 564 | 74,600 | 564 |
| 2009-11-06 | 615 | 620 | 593 | 597 | 47,400 | 597 |
| 2009-11-05 | 626 | 628 | 591 | 607 | 48,300 | 607 |
| 2009-11-04 | 651 | 654 | 615 | 624 | 50,500 | 624 |
| 2009-11-02 | 628 | 678 | 628 | 641 | 65,700 | 641 |
| 2009-10-30 | 650 | 696 | 648 | 678 | 48,700 | 678 |
| 2009-10-29 | 650 | 667 | 621 | 627 | 78,700 | 627 |
| 2009-10-28 | 711 | 711 | 665 | 678 | 58,800 | 678 |
| 2009-10-27 | 735 | 735 | 702 | 724 | 81,800 | 724 |
| 2009-10-26 | 712 | 736 | 710 | 734 | 38,900 | 734 |
| 2009-10-23 | 718 | 728 | 712 | 724 | 30,800 | 724 |
| 2009-10-22 | 710 | 718 | 702 | 718 | 25,300 | 718 |
| 2009-10-21 | 725 | 725 | 698 | 718 | 25,600 | 718 |
| 2009-10-20 | 721 | 728 | 715 | 728 | 18,200 | 728 |
| 2009-10-19 | 713 | 717 | 695 | 711 | 13,100 | 711 |
| 2009-10-16 | 724 | 729 | 700 | 714 | 27,600 | 714 |
| 2009-10-15 | 719 | 729 | 712 | 724 | 42,900 | 724 |
| 2009-10-14 | 725 | 725 | 691 | 715 | 43,600 | 715 |
| 2009-10-13 | 666 | 705 | 666 | 705 | 46,800 | 705 |
| 2009-10-09 | 653 | 655 | 642 | 649 | 25,600 | 649 |
| 2009-10-08 | 640 | 661 | 630 | 649 | 45,700 | 649 |
| 2009-10-07 | 641 | 655 | 626 | 640 | 55,300 | 640 |
| 2009-10-06 | 649 | 655 | 635 | 647 | 21,200 | 647 |
| 2009-10-05 | 653 | 657 | 613 | 648 | 58,600 | 648 |
| 2009-10-02 | 670 | 680 | 658 | 663 | 28,400 | 663 |
| 2009-10-01 | 710 | 710 | 688 | 700 | 32,700 | 700 |
| 2009-09-30 | 706 | 720 | 691 | 720 | 26,800 | 720 |
| 2009-09-29 | 684 | 718 | 682 | 698 | 60,100 | 698 |
| 2009-09-28 | 686 | 694 | 666 | 679 | 103,500 | 679 |
| 2009-09-25 | 746 | 749 | 715 | 722 | 75,500 | 722 |
| 2009-09-24 | 757 | 769 | 748 | 763 | 116,700 | 763 |
| 2009-09-18 | 720 | 750 | 702 | 747 | 190,800 | 747 |
| 2009-09-17 | 695 | 743 | 695 | 743 | 309,900 | 743 |
| 2009-09-16 | 660 | 685 | 651 | 685 | 73,700 | 685 |
| 2009-09-15 | 640 | 660 | 640 | 657 | 31,400 | 657 |
| 2009-09-14 | 640 | 660 | 629 | 641 | 54,700 | 641 |
| 2009-09-11 | 669 | 669 | 652 | 654 | 32,100 | 654 |
| 2009-09-10 | 655 | 664 | 650 | 660 | 20,900 | 660 |
| 2009-09-09 | 633 | 656 | 633 | 643 | 50,000 | 643 |
| 2009-09-08 | 629 | 630 | 614 | 624 | 28,500 | 624 |
| 2009-09-07 | 616 | 632 | 607 | 626 | 19,700 | 626 |
| 2009-09-04 | 607 | 612 | 606 | 606 | 11,600 | 606 |
| 2009-09-03 | 621 | 630 | 605 | 615 | 37,800 | 615 |
| 2009-09-02 | 625 | 636 | 620 | 629 | 46,600 | 629 |
| 2009-09-01 | 656 | 656 | 632 | 643 | 48,700 | 643 |
| 2009-08-31 | 660 | 685 | 646 | 665 | 18,200 | 665 |
| 2009-08-28 | 662 | 670 | 647 | 669 | 20,200 | 669 |
| 2009-08-27 | 678 | 688 | 635 | 663 | 78,800 | 663 |
| 2009-08-26 | 669 | 688 | 659 | 688 | 96,900 | 688 |
| 2009-08-25 | 665 | 669 | 651 | 665 | 41,900 | 665 |
| 2009-08-24 | 639 | 663 | 639 | 663 | 50,900 | 663 |
| 2009-08-21 | 629 | 640 | 626 | 636 | 24,800 | 636 |
| 2009-08-20 | 637 | 637 | 625 | 629 | 19,600 | 629 |
| 2009-08-19 | 628 | 645 | 616 | 636 | 52,500 | 636 |
| 2009-08-18 | 635 | 640 | 627 | 636 | 26,200 | 636 |
| 2009-08-17 | 645 | 646 | 632 | 640 | 48,700 | 640 |
| 2009-08-14 | 636 | 648 | 635 | 644 | 19,300 | 644 |
| 2009-08-13 | 647 | 648 | 638 | 639 | 21,700 | 639 |
| 2009-08-12 | 640 | 649 | 634 | 637 | 40,500 | 637 |
| 2009-08-11 | 654 | 660 | 637 | 648 | 31,200 | 648 |
| 2009-08-10 | 657 | 665 | 650 | 652 | 26,200 | 652 |
| 2009-08-07 | 665 | 667 | 648 | 659 | 26,300 | 659 |
| 2009-08-06 | 650 | 666 | 650 | 659 | 29,500 | 659 |
| 2009-08-05 | 659 | 667 | 651 | 657 | 78,000 | 657 |
| 2009-08-04 | 643 | 655 | 631 | 650 | 104,000 | 650 |
| 2009-08-03 | 612 | 645 | 612 | 642 | 66,700 | 642 |
| 2009-07-31 | 630 | 665 | 610 | 612 | 192,900 | 612 |
| 2009-07-30 | 632 | 632 | 604 | 619 | 54,400 | 619 |
| 2009-07-29 | 586 | 621 | 586 | 618 | 58,800 | 618 |
| 2009-07-28 | 602 | 604 | 567 | 596 | 52,500 | 596 |
| 2009-07-27 | 609 | 610 | 596 | 604 | 67,000 | 604 |
| 2009-07-24 | 566 | 589 | 565 | 589 | 45,400 | 589 |
| 2009-07-23 | 566 | 573 | 557 | 559 | 47,400 | 559 |
| 2009-07-22 | 558 | 567 | 555 | 560 | 40,400 | 560 |
| 2009-07-21 | 569 | 574 | 547 | 555 | 54,300 | 555 |
| 2009-07-17 | 578 | 581 | 560 | 569 | 32,500 | 569 |
| 2009-07-16 | 577 | 586 | 557 | 568 | 51,900 | 568 |
| 2009-07-15 | 568 | 579 | 549 | 558 | 71,700 | 558 |
| 2009-07-14 | 520 | 547 | 520 | 547 | 67,700 | 547 |
| 2009-07-13 | 537 | 546 | 490 | 522 | 60,000 | 522 |
| 2009-07-10 | 588 | 588 | 557 | 557 | 61,000 | 557 |
| 2009-07-09 | 550 | 596 | 548 | 579 | 35,200 | 579 |
| 2009-07-08 | 588 | 588 | 543 | 566 | 71,600 | 566 |
| 2009-07-07 | 596 | 598 | 578 | 587 | 58,700 | 587 |
| 2009-07-06 | 602 | 612 | 572 | 577 | 77,100 | 577 |
| 2009-07-03 | 606 | 630 | 600 | 616 | 97,200 | 616 |
| 2009-07-02 | 650 | 656 | 629 | 636 | 96,700 | 636 |
| 2009-07-01 | 593 | 633 | 593 | 633 | 70,300 | 633 |
| 2009-06-30 | 610 | 615 | 596 | 597 | 40,800 | 597 |
| 2009-06-29 | 613 | 620 | 590 | 601 | 43,300 | 601 |
| 2009-06-26 | 613 | 625 | 603 | 621 | 29,700 | 621 |
| 2009-06-25 | 596 | 624 | 593 | 615 | 65,700 | 615 |
| 2009-06-24 | 580 | 587 | 577 | 587 | 36,000 | 587 |
| 2009-06-23 | 567 | 582 | 564 | 573 | 41,300 | 573 |
| 2009-06-22 | 568 | 570 | 564 | 564 | 44,000 | 564 |
| 2009-06-19 | 564 | 570 | 560 | 567 | 61,300 | 567 |
| 2009-06-18 | 545 | 560 | 516 | 559 | 37,500 | 559 |
| 2009-06-17 | 523 | 545 | 520 | 545 | 50,800 | 545 |
| 2009-06-16 | 523 | 540 | 510 | 521 | 42,800 | 521 |
| 2009-06-15 | 517 | 535 | 517 | 533 | 63,000 | 533 |
| 2009-06-12 | 521 | 530 | 505 | 507 | 73,400 | 507 |
| 2009-06-11 | 570 | 570 | 531 | 540 | 63,700 | 540 |
| 2009-06-10 | 521 | 530 | 520 | 530 | 50,500 | 530 |
| 2009-06-09 | 473 | 503 | 473 | 503 | 55,700 | 503 |
| 2009-06-08 | 457 | 462 | 454 | 461 | 37,100 | 461 |
| 2009-06-05 | 449 | 453 | 449 | 452 | 14,200 | 452 |
| 2009-06-04 | 453 | 457 | 442 | 450 | 21,100 | 450 |
| 2009-06-03 | 447 | 455 | 447 | 451 | 12,700 | 451 |
| 2009-06-02 | 440 | 449 | 437 | 442 | 39,900 | 442 |
| 2009-06-01 | 436 | 445 | 435 | 437 | 25,800 | 437 |
| 2009-05-29 | 422 | 450 | 422 | 433 | 30,100 | 433 |
| 2009-05-28 | 433 | 453 | 420 | 424 | 53,200 | 424 |
| 2009-05-27 | 440 | 440 | 432 | 433 | 51,300 | 433 |
| 2009-05-26 | 408 | 435 | 401 | 433 | 56,600 | 433 |
| 2009-05-25 | 414 | 414 | 396 | 408 | 23,900 | 408 |
| 2009-05-22 | 398 | 409 | 396 | 399 | 19,300 | 399 |
| 2009-05-21 | 410 | 410 | 404 | 408 | 17,400 | 408 |
| 2009-05-20 | 409 | 410 | 402 | 408 | 16,800 | 408 |
| 2009-05-19 | 395 | 399 | 395 | 399 | 18,600 | 399 |
| 2009-05-18 | 392 | 392 | 384 | 388 | 31,600 | 388 |
| 2009-05-15 | 371 | 397 | 370 | 391 | 59,600 | 391 |
| 2009-05-14 | 402 | 407 | 370 | 391 | 27,300 | 391 |
| 2009-05-13 | 410 | 415 | 401 | 410 | 31,700 | 410 |
| 2009-05-12 | 418 | 418 | 401 | 404 | 41,700 | 404 |
| 2009-05-11 | 395 | 435 | 393 | 413 | 112,400 | 413 |
| 2009-05-08 | 387 | 410 | 370 | 390 | 110,700 | 390 |
| 2009-05-07 | 366 | 388 | 366 | 384 | 54,300 | 384 |
| 2009-05-01 | 367 | 371 | 360 | 363 | 12,400 | 363 |
| 2009-04-30 | 365 | 372 | 362 | 363 | 22,400 | 363 |
| 2009-04-28 | 375 | 375 | 360 | 360 | 13,500 | 360 |
| 2009-04-27 | 380 | 382 | 374 | 377 | 24,400 | 377 |
| 2009-04-24 | 376 | 380 | 369 | 371 | 32,900 | 371 |
| 2009-04-23 | 365 | 371 | 360 | 371 | 44,000 | 371 |
| 2009-04-22 | 361 | 365 | 357 | 361 | 26,000 | 361 |
| 2009-04-21 | 356 | 360 | 355 | 359 | 45,200 | 359 |
| 2009-04-20 | 362 | 365 | 360 | 363 | 37,600 | 363 |
| 2009-04-17 | 366 | 366 | 361 | 362 | 13,100 | 362 |
| 2009-04-16 | 361 | 367 | 361 | 363 | 15,900 | 363 |
| 2009-04-15 | 355 | 371 | 355 | 361 | 37,300 | 361 |
| 2009-04-14 | 360 | 360 | 353 | 356 | 60,300 | 356 |
| 2009-04-13 | 360 | 373 | 353 | 353 | 26,500 | 353 |
| 2009-04-10 | 376 | 377 | 355 | 364 | 26,500 | 364 |
| 2009-04-09 | 352 | 368 | 352 | 366 | 34,800 | 366 |
| 2009-04-08 | 361 | 362 | 352 | 356 | 40,900 | 356 |
| 2009-04-07 | 371 | 375 | 367 | 368 | 17,100 | 368 |
| 2009-04-06 | 383 | 390 | 369 | 370 | 36,200 | 370 |
| 2009-04-03 | 370 | 374 | 365 | 373 | 45,400 | 373 |
| 2009-04-02 | 355 | 366 | 355 | 362 | 44,500 | 362 |
| 2009-04-01 | 365 | 369 | 350 | 351 | 29,600 | 351 |
| 2009-03-31 | 360 | 365 | 356 | 360 | 34,700 | 360 |
| 2009-03-30 | 352 | 362 | 349 | 362 | 49,900 | 362 |
| 2009-03-27 | 357 | 363 | 342 | 347 | 50,400 | 347 |
| 2009-03-26 | 373 | 377 | 351 | 363 | 36,100 | 363 |
| 2009-03-25 | 358 | 370 | 357 | 370 | 59,300 | 370 |
| 2009-03-24 | 354 | 357 | 350 | 356 | 51,400 | 356 |
| 2009-03-23 | 351 | 352 | 340 | 349 | 35,300 | 349 |
| 2009-03-19 | 345 | 345 | 340 | 341 | 35,500 | 341 |
| 2009-03-18 | 335 | 343 | 332 | 337 | 47,400 | 337 |
| 2009-03-17 | 335 | 335 | 330 | 330 | 44,200 | 330 |
| 2009-03-16 | 329 | 332 | 326 | 329 | 41,400 | 329 |
| 2009-03-13 | 324 | 325 | 320 | 324 | 61,100 | 324 |
| 2009-03-12 | 318 | 321 | 313 | 313 | 12,600 | 313 |
| 2009-03-11 | 320 | 323 | 313 | 316 | 14,300 | 316 |
| 2009-03-10 | 310 | 312 | 304 | 310 | 46,900 | 310 |
| 2009-03-09 | 312 | 319 | 312 | 317 | 14,500 | 317 |
| 2009-03-06 | 319 | 324 | 317 | 320 | 59,000 | 320 |
| 2009-03-05 | 320 | 327 | 315 | 324 | 101,000 | 324 |
| 2009-03-04 | 313 | 317 | 307 | 317 | 25,700 | 317 |
| 2009-03-03 | 303 | 314 | 303 | 312 | 21,600 | 312 |
| 2009-03-02 | 306 | 320 | 299 | 318 | 26,200 | 318 |
| 2009-02-27 | 321 | 321 | 306 | 311 | 38,200 | 311 |
| 2009-02-26 | 313 | 324 | 313 | 321 | 70,300 | 321 |
| 2009-02-25 | 300 | 306 | 293 | 304 | 49,900 | 304 |
| 2009-02-24 | 293 | 299 | 288 | 289 | 63,300 | 289 |
| 2009-02-23 | 295 | 300 | 287 | 293 | 44,500 | 293 |
| 2009-02-20 | 298 | 298 | 288 | 289 | 36,200 | 289 |
| 2009-02-19 | 284 | 293 | 284 | 286 | 40,400 | 286 |
| 2009-02-18 | 290 | 294 | 279 | 279 | 67,500 | 279 |
| 2009-02-17 | 309 | 311 | 292 | 292 | 104,800 | 292 |
| 2009-02-16 | 320 | 321 | 306 | 308 | 66,500 | 308 |
| 2009-02-13 | 311 | 316 | 308 | 316 | 51,200 | 316 |
| 2009-02-12 | 306 | 314 | 304 | 306 | 66,500 | 306 |
| 2009-02-10 | 316 | 321 | 310 | 316 | 125,200 | 316 |
| 2009-02-09 | 316 | 329 | 310 | 312 | 152,500 | 312 |
| 2009-02-06 | 326 | 334 | 312 | 319 | 270,600 | 319 |
| 2009-02-05 | 317 | 330 | 307 | 316 | 518,500 | 316 |
| 2009-02-04 | 310 | 338 | 310 | 337 | 826,800 | 337 |
| 2009-02-03 | 284 | 310 | 283 | 306 | 420,000 | 306 |
| 2009-02-02 | 265 | 282 | 264 | 280 | 216,500 | 280 |
| 2009-01-30 | 260 | 261 | 252 | 260 | 116,400 | 260 |
| 2009-01-29 | 270 | 275 | 264 | 267 | 81,400 | 267 |
| 2009-01-28 | 261 | 274 | 261 | 266 | 98,500 | 266 |
| 2009-01-27 | 245 | 260 | 241 | 257 | 122,600 | 257 |
| 2009-01-26 | 243 | 257 | 240 | 242 | 153,700 | 242 |
| 2009-01-23 | 253 | 254 | 238 | 240 | 127,800 | 240 |
| 2009-01-22 | 263 | 270 | 248 | 255 | 108,700 | 255 |
| 2009-01-21 | 275 | 277 | 262 | 263 | 172,400 | 263 |
| 2009-01-20 | 285 | 285 | 277 | 277 | 62,500 | 277 |
| 2009-01-19 | 286 | 286 | 278 | 281 | 97,900 | 281 |
| 2009-01-16 | 285 | 287 | 280 | 282 | 66,700 | 282 |
| 2009-01-15 | 283 | 290 | 279 | 281 | 117,900 | 281 |
| 2009-01-14 | 282 | 291 | 281 | 289 | 58,300 | 289 |
| 2009-01-13 | 291 | 295 | 281 | 286 | 119,900 | 286 |
| 2009-01-09 | 302 | 309 | 297 | 301 | 127,800 | 301 |
| 2009-01-08 | 306 | 307 | 302 | 304 | 160,500 | 304 |
| 2009-01-07 | 310 | 323 | 307 | 314 | 346,300 | 314 |
| 2009-01-06 | 299 | 306 | 292 | 296 | 144,900 | 296 |
| 2009-01-05 | 296 | 296 | 291 | 296 | 54,800 | 296 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2004-03-26]1株→2株
