4971 メック(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	266	269	264	269	5,900	269
2011-12-29	270	270	261	261	16,900	261
2011-12-28	274	274	268	268	7,100	268
2011-12-27	268	274	268	273	4,700	273
2011-12-26	275	275	270	271	16,100	271
2011-12-22	270	272	267	268	13,400	268
2011-12-21	273	273	268	271	8,300	271
2011-12-20	263	272	259	269	35,900	269
2011-12-19	269	269	252	258	45,300	258
2011-12-16	280	280	272	272	14,400	272
2011-12-15	273	279	272	277	43,300	277
2011-12-14	270	274	269	272	27,300	272
2011-12-13	265	271	265	269	28,100	269
2011-12-12	269	272	266	270	26,700	270
2011-12-09	257	262	255	262	48,500	262
2011-12-08	266	268	262	263	46,600	263
2011-12-07	250	263	249	261	26,000	261
2011-12-06	254	254	250	251	39,300	251
2011-12-05	252	255	252	253	18,400	253
2011-12-02	250	253	248	249	12,900	249
2011-12-01	252	252	244	250	39,000	250
2011-11-30	245	245	240	242	36,600	242
2011-11-29	243	246	241	246	33,900	246
2011-11-28	240	243	237	241	10,500	241
2011-11-25	237	239	235	236	30,400	236
2011-11-24	241	241	237	238	35,000	238
2011-11-22	240	244	238	240	53,000	240
2011-11-21	252	253	245	245	22,700	245
2011-11-18	255	259	252	252	35,600	252
2011-11-17	256	259	253	254	34,700	254
2011-11-16	264	268	258	258	11,300	258
2011-11-15	275	275	262	266	28,700	266
2011-11-14	263	277	253	275	37,700	275
2011-11-11	260	261	253	258	26,200	258
2011-11-10	265	265	259	259	39,200	259
2011-11-09	267	272	264	270	41,700	270
2011-11-08	273	275	266	267	39,900	267
2011-11-07	280	284	276	277	18,500	277
2011-11-04	275	285	275	284	19,000	284
2011-11-02	284	284	269	275	31,800	275
2011-11-01	280	285	272	285	34,700	285
2011-10-31	287	290	280	280	25,900	280
2011-10-28	285	290	280	285	47,300	285
2011-10-27	269	290	268	282	33,500	282
2011-10-26	270	274	266	269	15,400	269
2011-10-25	277	278	269	270	15,300	270
2011-10-24	279	290	261	273	51,600	273
2011-10-21	277	278	273	274	17,700	274
2011-10-20	283	283	275	277	16,200	277
2011-10-19	286	288	282	282	8,900	282
2011-10-18	286	290	283	283	12,300	283
2011-10-17	292	294	286	290	18,400	290
2011-10-14	296	296	288	288	14,000	288
2011-10-13	295	298	290	296	23,900	296
2011-10-12	290	293	289	289	12,800	289
2011-10-11	295	295	280	292	26,200	292
2011-10-07	287	290	284	290	14,700	290
2011-10-06	270	286	270	284	43,600	284
2011-10-05	273	274	268	268	34,000	268
2011-10-04	280	280	273	273	19,400	273
2011-10-03	285	286	281	281	10,300	281
2011-09-30	290	292	287	288	20,900	288
2011-09-29	290	293	284	289	42,000	289
2011-09-28	282	294	282	294	47,200	294
2011-09-27	286	291	283	285	32,300	285
2011-09-26	297	297	285	285	31,400	285
2011-09-22	292	298	288	296	45,700	296
2011-09-21	290	294	290	291	7,000	291
2011-09-20	295	298	289	289	38,700	289
2011-09-16	288	300	288	300	60,400	300
2011-09-15	291	291	288	288	22,400	288
2011-09-14	288	294	288	290	26,800	290
2011-09-13	289	291	285	286	33,500	286
2011-09-12	291	291	285	287	16,800	287
2011-09-09	291	297	291	291	32,700	291
2011-09-08	300	301	293	293	26,500	293
2011-09-07	290	299	288	299	32,200	299
2011-09-06	294	294	282	284	42,400	284
2011-09-05	295	298	295	297	34,300	297
2011-09-02	302	303	300	301	52,700	301
2011-09-01	308	308	304	306	29,200	306
2011-08-31	310	310	300	304	58,100	304
2011-08-30	300	302	295	298	57,300	298
2011-08-29	292	305	290	294	58,200	294
2011-08-26	287	296	286	294	26,600	294
2011-08-25	291	294	286	286	34,600	286
2011-08-24	300	302	285	288	41,500	288
2011-08-23	303	303	294	300	48,600	300
2011-08-22	294	301	294	298	37,500	298
2011-08-19	298	300	296	299	20,600	299
2011-08-18	306	307	300	303	63,000	303
2011-08-17	302	308	302	307	12,000	307
2011-08-16	309	309	298	303	57,800	303
2011-08-15	315	315	310	310	11,600	310
2011-08-12	306	309	304	309	19,700	309
2011-08-11	301	306	300	305	20,300	305
2011-08-10	310	311	304	309	49,700	309
2011-08-09	309	309	285	304	83,000	304
2011-08-08	317	322	313	315	33,400	315
2011-08-05	315	325	311	325	28,500	325
2011-08-04	322	334	322	327	25,200	327
2011-08-03	321	323	321	322	35,800	322
2011-08-02	334	334	328	328	24,400	328
2011-08-01	325	334	325	332	31,400	332
2011-07-29	333	333	320	327	40,400	327
2011-07-28	335	335	330	332	32,000	332
2011-07-27	343	343	336	336	42,200	336
2011-07-26	349	350	342	345	36,700	345
2011-07-25	353	353	347	351	18,300	351
2011-07-22	351	351	347	349	14,400	349
2011-07-21	350	351	346	348	33,400	348
2011-07-20	351	353	345	353	41,300	353
2011-07-19	345	347	344	346	21,600	346
2011-07-15	350	350	344	345	36,600	345
2011-07-14	345	348	345	348	25,100	348
2011-07-13	343	346	341	343	59,600	343
2011-07-12	353	354	346	348	61,900	348
2011-07-11	359	360	354	356	41,900	356
2011-07-08	363	363	357	359	39,800	359
2011-07-07	356	358	354	357	56,700	357
2011-07-06	356	359	354	359	27,900	359
2011-07-05	355	359	355	356	24,000	356
2011-07-04	365	365	354	355	45,100	355
2011-07-01	366	368	362	362	50,000	362
2011-06-30	364	370	362	368	80,500	368
2011-06-29	380	383	378	380	10,500	380
2011-06-28	379	380	376	380	7,400	380
2011-06-27	379	380	375	375	15,100	375
2011-06-24	374	379	374	379	12,400	379
2011-06-23	380	380	373	374	14,600	374
2011-06-22	380	382	374	379	21,300	379
2011-06-21	385	385	379	381	10,800	381
2011-06-20	382	385	376	380	40,000	380
2011-06-17	374	377	363	366	36,800	366
2011-06-16	374	376	373	373	11,000	373
2011-06-15	384	384	375	377	33,800	377
2011-06-14	378	380	376	378	26,000	378
2011-06-13	374	380	372	378	11,000	378
2011-06-10	376	381	375	378	46,000	378
2011-06-09	372	378	372	376	9,400	376
2011-06-08	384	384	374	377	18,900	377
2011-06-07	375	380	374	378	12,800	378
2011-06-06	381	381	373	377	22,700	377
2011-06-03	378	381	375	380	22,800	380
2011-06-02	382	382	372	376	15,200	376
2011-06-01	390	392	379	391	28,400	391
2011-05-31	379	387	374	387	38,200	387
2011-05-30	380	380	372	378	20,100	378
2011-05-27	383	383	374	374	14,800	374
2011-05-26	376	381	372	381	61,300	381
2011-05-25	374	377	370	370	27,000	370
2011-05-24	371	377	365	376	59,100	376
2011-05-23	370	371	361	371	50,300	371
2011-05-20	377	377	367	373	28,900	373
2011-05-19	361	374	361	373	56,400	373
2011-05-18	347	359	347	356	35,800	356
2011-05-17	355	355	347	347	20,200	347
2011-05-16	373	373	352	352	28,100	352
2011-05-13	359	363	351	358	33,500	358
2011-05-12	358	362	354	358	38,800	358
2011-05-11	368	370	360	362	39,500	362
2011-05-10	361	365	350	363	67,200	363
2011-05-09	384	384	355	361	73,300	361
2011-05-06	372	382	355	382	24,100	382
2011-05-02	381	385	377	378	34,100	378
2011-04-28	368	376	364	376	36,500	376
2011-04-27	370	370	363	364	10,900	364
2011-04-26	366	368	363	364	14,900	364
2011-04-25	374	374	365	369	28,200	369
2011-04-22	365	374	355	369	30,600	369
2011-04-21	368	370	362	363	15,600	363
2011-04-20	365	371	360	366	28,300	366
2011-04-19	355	360	355	356	22,800	356
2011-04-18	355	361	354	359	14,500	359
2011-04-15	354	362	350	350	33,000	350
2011-04-14	355	359	354	357	22,500	357
2011-04-13	347	358	347	354	19,100	354
2011-04-12	351	358	330	349	42,200	349
2011-04-11	362	364	351	352	30,700	352
2011-04-08	350	360	349	354	25,100	354
2011-04-07	357	361	348	351	31,300	351
2011-04-06	354	361	348	352	64,200	352
2011-04-05	377	378	346	362	82,500	362
2011-04-04	377	384	377	380	18,100	380
2011-04-01	387	388	380	380	26,200	380
2011-03-31	380	390	377	390	43,900	390
2011-03-30	373	385	370	383	56,300	383
2011-03-29	380	385	368	380	95,100	380
2011-03-28	395	395	383	386	53,700	386
2011-03-25	395	395	388	390	67,800	390
2011-03-24	396	398	385	385	119,300	385
2011-03-23	389	400	375	400	98,100	400
2011-03-22	377	388	364	385	118,500	385
2011-03-18	371	375	332	337	233,300	337
2011-03-17	285	353	285	347	232,900	347
2011-03-16	280	318	280	290	224,500	290
2011-03-15	350	350	271	280	195,300	280
2011-03-14	351	375	351	351	154,100	351
2011-03-11	426	440	423	431	116,400	431
2011-03-10	443	452	433	433	75,100	433
2011-03-09	449	455	445	445	53,600	445
2011-03-08	457	458	447	447	33,600	447
2011-03-07	470	470	455	460	52,500	460
2011-03-04	470	476	465	468	229,400	468
2011-03-03	436	469	436	467	183,300	467
2011-03-02	446	446	435	436	85,700	436
2011-03-01	440	453	439	445	55,900	445
2011-02-28	444	450	438	440	59,900	440
2011-02-25	426	440	426	439	52,400	439
2011-02-24	443	450	432	433	67,500	433
2011-02-23	450	455	443	450	89,000	450
2011-02-22	455	459	448	455	91,400	455
2011-02-21	441	469	432	463	246,900	463
2011-02-18	454	485	451	473	169,100	473
2011-02-17	452	456	451	453	29,600	453
2011-02-16	457	457	450	453	48,900	453
2011-02-15	456	458	451	457	53,900	457
2011-02-14	455	456	446	451	72,300	451
2011-02-10	451	459	450	451	57,900	451
2011-02-09	453	454	450	451	54,800	451
2011-02-08	459	460	453	454	59,700	454
2011-02-07	457	459	454	458	62,700	458
2011-02-04	449	455	442	448	101,900	448
2011-02-03	452	458	443	449	151,900	449
2011-02-02	420	460	420	460	254,500	460
2011-02-01	401	415	388	412	183,500	412
2011-01-31	370	409	361	403	82,500	403
2011-01-28	382	385	376	378	38,100	378
2011-01-27	378	380	376	379	26,800	379
2011-01-26	375	377	373	374	19,800	374
2011-01-25	375	380	372	375	37,800	375
2011-01-24	374	376	367	375	43,800	375
2011-01-21	385	386	366	367	76,400	367
2011-01-20	396	400	386	386	56,500	386
2011-01-19	398	402	398	402	18,100	402
2011-01-18	395	398	391	396	23,000	396
2011-01-17	400	401	396	399	66,700	399
2011-01-14	408	408	399	401	60,800	401
2011-01-13	415	418	410	410	53,500	410
2011-01-12	430	430	412	415	45,200	415
2011-01-11	425	429	415	429	39,500	429
2011-01-07	420	421	416	417	17,400	417
2011-01-06	412	422	410	422	35,100	422
2011-01-05	409	410	404	409	23,900	409
2011-01-04	408	409	403	405	12,900	405

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