4971 メック(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	406	406	400	400	18,500	400
2010-12-29	407	408	378	408	58,800	408
2010-12-28	392	407	391	402	42,700	402
2010-12-27	387	393	387	391	21,000	391
2010-12-24	395	395	390	394	28,900	394
2010-12-22	394	395	390	394	29,300	394
2010-12-21	391	392	389	391	13,600	391
2010-12-20	389	390	387	389	25,700	389
2010-12-17	386	394	386	386	48,500	386
2010-12-16	391	392	388	390	30,500	390
2010-12-15	390	392	389	392	49,000	392
2010-12-14	385	392	382	390	44,600	390
2010-12-13	385	386	381	384	30,700	384
2010-12-10	382	385	380	381	42,800	381
2010-12-09	381	382	378	381	44,100	381
2010-12-08	379	381	372	381	89,100	381
2010-12-07	364	365	359	363	32,600	363
2010-12-06	365	367	362	364	18,100	364
2010-12-03	367	369	365	366	30,600	366
2010-12-02	371	376	363	363	50,600	363
2010-12-01	371	374	361	361	53,500	361
2010-11-30	381	390	376	378	75,100	378
2010-11-29	368	382	368	381	53,900	381
2010-11-26	359	375	358	367	46,800	367
2010-11-25	353	363	352	359	45,300	359
2010-11-24	347	349	343	349	22,700	349
2010-11-22	348	348	344	347	19,000	347
2010-11-19	347	348	342	347	33,500	347
2010-11-18	340	345	338	340	37,500	340
2010-11-17	341	341	338	341	23,500	341
2010-11-16	344	344	338	341	60,200	341
2010-11-15	334	341	330	339	39,500	339
2010-11-12	335	337	334	335	28,700	335
2010-11-11	342	342	329	337	65,100	337
2010-11-10	337	349	337	343	58,900	343
2010-11-09	328	338	326	336	72,500	336
2010-11-08	310	330	310	325	113,700	325
2010-11-05	299	309	299	308	77,800	308
2010-11-04	293	298	293	295	35,200	295
2010-11-02	298	300	292	292	35,200	292
2010-11-01	295	299	293	298	51,200	298
2010-10-29	306	306	290	298	129,900	298
2010-10-28	301	307	286	299	423,200	299
2010-10-27	342	348	340	341	38,300	341
2010-10-26	347	349	344	344	29,000	344
2010-10-25	357	365	351	351	29,600	351
2010-10-22	354	355	351	353	23,300	353
2010-10-21	355	357	351	355	31,700	355
2010-10-20	358	359	352	352	37,500	352
2010-10-19	358	368	358	359	32,900	359
2010-10-18	365	374	358	360	45,000	360
2010-10-15	375	377	368	368	37,000	368
2010-10-14	375	383	371	380	22,700	380
2010-10-13	378	384	374	375	32,600	375
2010-10-12	402	403	380	380	46,600	380
2010-10-08	405	406	400	400	38,400	400
2010-10-07	403	423	403	407	12,800	407
2010-10-06	399	406	396	405	9,100	405
2010-10-05	393	406	391	398	14,300	398
2010-10-04	400	404	396	396	14,100	396
2010-10-01	413	413	404	404	10,300	404
2010-09-30	415	416	409	413	13,800	413
2010-09-29	414	419	412	419	12,800	419
2010-09-28	414	416	408	413	14,400	413
2010-09-27	412	420	409	420	10,400	420
2010-09-24	413	414	408	414	22,000	414
2010-09-22	413	428	407	411	36,500	411
2010-09-21	435	436	404	409	40,200	409
2010-09-17	443	443	435	435	10,400	435
2010-09-16	439	440	436	438	16,000	438
2010-09-15	435	437	430	433	25,500	433
2010-09-14	422	427	421	427	19,300	427
2010-09-13	421	421	415	418	5,800	418
2010-09-10	421	428	413	421	25,900	421
2010-09-09	410	414	403	413	7,600	413
2010-09-08	408	408	404	405	5,100	405
2010-09-07	406	413	406	411	4,000	411
2010-09-06	405	409	404	405	15,100	405
2010-09-03	407	409	404	404	3,500	404
2010-09-02	406	410	395	409	32,000	409
2010-09-01	408	415	393	397	29,800	397
2010-08-31	429	429	407	407	13,700	407
2010-08-30	420	436	420	430	20,000	430
2010-08-27	397	416	397	416	12,200	416
2010-08-26	403	405	401	402	7,600	402
2010-08-25	401	405	398	403	20,000	403
2010-08-24	405	405	400	405	11,300	405
2010-08-23	417	417	407	407	16,400	407
2010-08-20	418	418	410	414	14,400	414
2010-08-19	410	415	410	414	10,500	414
2010-08-18	417	417	403	410	35,500	410
2010-08-17	412	416	412	412	21,200	412
2010-08-16	426	426	420	420	12,200	420
2010-08-13	420	429	419	427	24,600	427
2010-08-12	436	439	410	417	77,600	417
2010-08-11	463	463	450	451	51,200	451
2010-08-10	463	468	463	463	17,000	463
2010-08-09	462	464	458	462	24,300	462
2010-08-06	460	466	460	462	17,500	462
2010-08-05	464	474	462	463	35,300	463
2010-08-04	476	479	463	463	23,900	463
2010-08-03	484	484	477	478	17,100	478
2010-08-02	486	488	475	475	23,700	475
2010-07-30	511	515	494	497	14,900	497
2010-07-29	504	516	491	509	29,200	509
2010-07-28	507	512	501	507	33,800	507
2010-07-27	489	520	486	507	106,100	507
2010-07-26	465	480	465	473	21,400	473
2010-07-23	458	469	458	459	21,200	459
2010-07-22	460	465	457	465	21,500	465
2010-07-21	476	476	464	466	16,100	466
2010-07-20	474	474	467	469	13,000	469
2010-07-16	486	490	465	472	30,600	472
2010-07-15	515	517	480	494	22,700	494
2010-07-14	509	519	507	510	18,600	510
2010-07-13	506	514	505	505	17,800	505
2010-07-12	511	518	506	506	9,400	506
2010-07-09	509	509	500	506	16,900	506
2010-07-08	479	503	479	497	30,000	497
2010-07-07	461	478	461	478	17,300	478
2010-07-06	457	464	455	461	14,100	461
2010-07-05	457	472	457	457	26,800	457
2010-07-02	463	472	453	458	31,300	458
2010-07-01	475	478	468	470	25,900	470
2010-06-30	486	488	478	485	22,400	485
2010-06-29	488	505	488	498	24,000	498
2010-06-28	502	505	499	499	6,200	499
2010-06-25	499	511	499	504	19,300	504
2010-06-24	510	515	505	505	27,700	505
2010-06-23	520	520	510	510	21,300	510
2010-06-22	520	527	520	527	16,500	527
2010-06-21	536	544	517	519	30,800	519
2010-06-18	544	544	530	535	13,300	535
2010-06-17	546	546	532	537	19,700	537
2010-06-16	540	551	530	536	29,600	536
2010-06-15	527	535	523	531	19,400	531
2010-06-14	523	534	523	528	33,400	528
2010-06-11	501	530	499	523	58,700	523
2010-06-10	498	523	496	509	36,400	509
2010-06-09	516	518	489	503	27,200	503
2010-06-08	506	517	506	507	21,300	507
2010-06-07	525	525	507	511	23,900	511
2010-06-04	518	533	517	532	52,200	532
2010-06-03	528	529	513	523	92,700	523
2010-06-02	500	523	497	520	87,500	520
2010-06-01	502	509	495	500	48,900	500
2010-05-31	491	501	490	496	58,300	496
2010-05-28	498	517	495	498	76,400	498
2010-05-27	465	490	465	490	92,800	490
2010-05-26	473	480	444	462	110,700	462
2010-05-25	472	486	471	481	88,000	481
2010-05-24	491	491	472	480	87,300	480
2010-05-21	492	492	471	481	87,900	481
2010-05-20	504	514	502	505	54,100	505
2010-05-19	527	527	509	514	61,800	514
2010-05-18	546	559	532	537	91,700	537
2010-05-17	544	570	533	554	96,900	554
2010-05-14	577	577	548	558	54,200	558
2010-05-13	544	584	544	584	52,300	584
2010-05-12	538	547	532	535	33,600	535
2010-05-11	551	562	543	543	48,600	543
2010-05-10	532	544	530	541	83,300	541
2010-05-07	545	551	532	542	48,500	542
2010-05-06	574	574	555	565	83,000	565
2010-04-30	595	599	585	592	35,800	592
2010-04-28	596	596	581	585	61,900	585
2010-04-27	610	611	593	604	93,800	604
2010-04-26	591	605	588	604	120,800	604
2010-04-23	579	585	576	582	79,700	582
2010-04-22	568	578	567	577	66,100	577
2010-04-21	565	574	562	568	78,000	568
2010-04-20	565	566	560	563	71,000	563
2010-04-19	565	569	560	561	65,300	561
2010-04-16	575	578	563	570	111,500	570
2010-04-15	552	587	550	575	214,300	575
2010-04-14	545	546	536	542	28,900	542
2010-04-13	550	551	539	550	67,700	550
2010-04-12	538	555	538	545	70,600	545
2010-04-09	533	541	531	537	55,000	537
2010-04-08	537	538	531	535	31,900	535
2010-04-07	538	538	534	537	39,300	537
2010-04-06	535	539	531	534	64,400	534
2010-04-05	534	537	526	534	72,200	534
2010-04-02	523	529	518	524	91,900	524
2010-04-01	516	534	514	518	108,000	518
2010-03-31	532	535	520	520	85,300	520
2010-03-30	515	556	513	538	208,000	538
2010-03-29	506	509	490	503	87,800	503
2010-03-26	507	513	505	512	60,000	512
2010-03-25	512	512	503	510	56,700	510
2010-03-24	516	519	509	510	48,500	510
2010-03-23	513	517	508	511	36,600	511
2010-03-19	515	520	511	513	45,300	513
2010-03-18	516	517	511	512	27,100	512
2010-03-17	515	519	511	516	56,500	516
2010-03-16	512	518	509	509	35,100	509
2010-03-15	525	527	504	508	47,400	508
2010-03-12	529	537	522	524	75,400	524
2010-03-11	542	547	525	540	29,500	540
2010-03-10	539	542	538	541	10,300	541
2010-03-09	538	541	537	538	21,500	538
2010-03-08	536	540	532	535	24,500	535
2010-03-05	514	523	510	522	22,000	522
2010-03-04	525	525	504	517	18,000	517
2010-03-03	531	531	520	529	24,500	529
2010-03-02	545	545	525	539	20,600	539
2010-03-01	547	559	540	550	34,700	550
2010-02-26	516	537	516	537	41,800	537
2010-02-25	519	520	509	514	17,500	514
2010-02-24	508	518	497	510	29,800	510
2010-02-23	517	517	494	505	60,400	505
2010-02-22	498	515	498	511	58,600	511
2010-02-19	507	517	497	497	39,300	497
2010-02-18	520	521	498	504	47,200	504
2010-02-17	512	537	512	522	26,200	522
2010-02-16	530	533	504	512	31,600	512
2010-02-15	530	532	520	523	24,400	523
2010-02-12	531	534	523	527	24,400	527
2010-02-10	555	555	530	530	26,300	530
2010-02-09	554	558	553	555	17,100	555
2010-02-08	551	559	551	557	13,800	557
2010-02-05	553	564	550	561	22,600	561
2010-02-04	565	576	565	569	17,000	569
2010-02-03	558	572	558	564	14,900	564
2010-02-02	558	570	555	555	48,900	555
2010-02-01	582	594	558	561	56,400	561
2010-01-29	594	625	591	612	22,600	612
2010-01-28	591	609	591	604	7,600	604
2010-01-27	587	593	587	590	12,700	590
2010-01-26	601	612	592	592	14,900	592
2010-01-25	590	600	585	597	21,500	597
2010-01-22	607	613	601	605	19,300	605
2010-01-21	610	629	606	622	19,400	622
2010-01-20	640	640	613	619	11,600	619
2010-01-19	629	639	629	632	13,200	632
2010-01-18	643	644	628	629	13,300	629
2010-01-15	645	645	630	634	17,300	634
2010-01-14	619	644	619	642	14,700	642
2010-01-13	626	633	615	622	10,100	622
2010-01-12	627	630	612	626	13,800	626
2010-01-08	607	619	607	617	8,500	617
2010-01-07	614	630	604	609	20,900	609
2010-01-06	626	626	612	614	25,900	614
2010-01-05	615	650	615	625	27,900	625
2010-01-04	608	619	608	615	7,600	615

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30