4971 メック(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30675688675684106,000684
2013-12-27660674656673128,300673
2013-12-26650677650660152,300660
2013-12-25629649620649260,100649
2013-12-24640652622626163,100626
2013-12-20650652630638203,800638
2013-12-19660665617651496,300651
2013-12-18650663646661170,500661
2013-12-17650665635655418,000655
2013-12-16640670640656524,300656
2013-12-13625635616629225,600629
2013-12-12625636613631254,600631
2013-12-11611627602625196,800625
2013-12-10618619598610245,900610
2013-12-09590618590616607,600616
2013-12-06550577548576314,900576
2013-12-05550558537545106,600545
2013-12-04542564531550137,200550
2013-12-03560560533542247,000542
2013-12-0256756755355666,400556
2013-11-29567567550564114,800564
2013-11-28570572553563205,400563
2013-11-27554584551572460,400572
2013-11-26516547514544235,300544
2013-11-25535535513519127,400519
2013-11-22543560523534201,000534
2013-11-21547556535543229,000543
2013-11-20534553530540242,100540
2013-11-19540545524536216,000536
2013-11-18546560537546204,300546
2013-11-15564566526546427,300546
2013-11-14585589565570268,700570
2013-11-13565596555591490,100591
2013-11-12541577541573509,700573
2013-11-11529539518538462,900538
2013-11-084655484635241,085,400524
2013-11-07488490468475197,400475
2013-11-06488490473482244,600482
2013-11-05461487460485524,200485
2013-11-01450476440464939,400464
2013-10-31414423410416122,300416
2013-10-30401422401412153,400412
2013-10-2940140239840095,700400
2013-10-2840140339840281,300402
2013-10-2540140139739777,100397
2013-10-2440040039640083,300400
2013-10-23399407396400143,500400
2013-10-2239539739339677,600396
2013-10-21392399392396104,700396
2013-10-1839639639039159,500391
2013-10-1739340039139790,500397
2013-10-1639139538838985,400389
2013-10-15403403391395112,400395
2013-10-1140040339539985,700399
2013-10-10407409394400124,400400
2013-10-09372416369407134,300407
2013-10-08387387366375184,600375
2013-10-0740040039039365,500393
2013-10-04405405387397150,600397
2013-10-0342642841041380,700413
2013-10-0243443542442698,700426
2013-10-0143743843343557,500435
2013-09-3044144243843841,500438
2013-09-2744944944244441,100444
2013-09-2644744844144867,300448
2013-09-2545445444544771,900447
2013-09-2445045044744954,300449
2013-09-2045045044544851,000448
2013-09-1944645044445040,300450
2013-09-18450450439441105,100441
2013-09-1744645244244926,100449
2013-09-1343844543844446,500444
2013-09-1244744743944223,700442
2013-09-1145445544244647,900446
2013-09-1045545544845529,400455
2013-09-0945045545045528,300455
2013-09-0644944944144317,900443
2013-09-0545145144544916,000449
2013-09-0445045644945412,800454
2013-09-0344545744545619,000456
2013-09-0244144743744527,200445
2013-08-3045145342944426,700444
2013-08-2944946544945113,600451
2013-08-2846046044644933,500449
2013-08-2746646746346317,000463
2013-08-2647047046246314,700463
2013-08-2347047445346246,200462
2013-08-2245246345146223,500462
2013-08-2145246344845730,000457
2013-08-2045246445245322,400453
2013-08-1946246545645623,600456
2013-08-1646046245545927,600459
2013-08-1547648246646741,100467
2013-08-1448448646347644,800476
2013-08-1346948245047774,500477
2013-08-1247747745645644,100456
2013-08-0946447146246639,500466
2013-08-0847048446246360,200463
2013-08-0748248547247357,400473
2013-08-06491496455491116,700491
2013-08-05482509480492139,500492
2013-08-02451496450483289,200483
2013-08-01424441424439131,200439
2013-07-3144744844144841,000448
2013-07-3043044943044947,500449
2013-07-2945045043543853,700438
2013-07-2646346445245252,600452
2013-07-2546646846046442,300464
2013-07-2445846745246246,000462
2013-07-2345445945245890,200458
2013-07-22456470455459121,900459
2013-07-19485485467472118,700472
2013-07-18496500478480151,100480
2013-07-1750150949249864,200498
2013-07-1651751750450675,000506
2013-07-1251651951251653,200516
2013-07-1150051349351065,800510
2013-07-10492523485497178,500497
2013-07-0950050248548979,600489
2013-07-08515520496497144,000497
2013-07-05495543493515179,800515
2013-07-0448549748349329,400493
2013-07-0349149147648651,300486
2013-07-02476493465493102,400493
2013-07-0145046844646854,400468
2013-06-28433455428452131,300452
2013-06-2742442741041699,000416
2013-06-2643143842042339,900423
2013-06-2544144142343287,600432
2013-06-2444345244044539,200445
2013-06-2143944643144377,100443
2013-06-2045046044045190,900451
2013-06-1944845544145093,000450
2013-06-1843444743043383,700433
2013-06-17422447420437189,300437
2013-06-14446456421422207,100422
2013-06-1346046144244482,600444
2013-06-12459467450459149,900459
2013-06-11499510465468159,300468
2013-06-10482515477487157,100487
2013-06-07439473433460152,700460
2013-06-06482498434464256,200464
2013-06-0551853550851070,300510
2013-06-04515523496503144,600503
2013-06-03527533505510123,400510
2013-05-3154155654154652,500546
2013-05-30560560538539108,100539
2013-05-2956458855957899,400578
2013-05-28529567529564142,200564
2013-05-27541553520529153,100529
2013-05-24563610544570242,900570
2013-05-23634636570573242,100573
2013-05-22620636612614152,000614
2013-05-21658660630634123,200634
2013-05-20665677640658107,800658
2013-05-17655684632655183,100655
2013-05-16629650611648229,600648
2013-05-15660677620623179,400623
2013-05-14700700652670332,000670
2013-05-135857145407111,014,100711
2013-05-10620635590614182,800614
2013-05-0963365561962291,600622
2013-05-08640664629631159,900631
2013-05-07625640624638133,600638
2013-05-0261062660461597,400615
2013-05-01630634616616123,500616
2013-04-30610651610640197,600640
2013-04-26640640601604144,600604
2013-04-25669670623625290,500625
2013-04-24595669585663651,800663
2013-04-23590600575588138,800588
2013-04-22530612529587437,900587
2013-04-19529535513526123,000526
2013-04-18540540527527115,800527
2013-04-17521542520538173,500538
2013-04-16520523500512239,000512
2013-04-15518541516530174,400530
2013-04-12507523505519165,500519
2013-04-11505509501508139,600508
2013-04-10500506494498180,500498
2013-04-09506515500503255,000503
2013-04-08525534496500351,600500
2013-04-05530541512527303,200527
2013-04-04490510485507144,600507
2013-04-0349750549650459,300504
2013-04-02479500472493145,400493
2013-04-01510512480490237,900490
2013-03-29523528501515109,700515
2013-03-28545545524530135,000530
2013-03-27522550522546147,300546
2013-03-26542545515521182,600521
2013-03-25550556547548100,900548
2013-03-22562562542545175,700545
2013-03-21520565520562329,200562
2013-03-1951351850751646,700516
2013-03-18522524505506155,000506
2013-03-15484520481511251,000511
2013-03-14476481466478169,800478
2013-03-13484488473480139,000480
2013-03-12506508481491155,900491
2013-03-1150050849950597,800505
2013-03-08495505486490129,800490
2013-03-07518522492493104,300493
2013-03-06520526516518111,400518
2013-03-05523531517519179,000519
2013-03-04507533504515240,300515
2013-03-01482505479500252,100500
2013-02-2847449047348795,400487
2013-02-27475476460468170,800468
2013-02-26473484467481176,600481
2013-02-25500500484486246,100486
2013-02-22475492470489144,400489
2013-02-21461475460473132,700473
2013-02-20483498482485257,200485
2013-02-19470487469483186,900483
2013-02-18453492453477295,900477
2013-02-15470470447452278,900452
2013-02-14464473454459290,000459
2013-02-13494494462470439,700470
2013-02-12526529494499467,400499
2013-02-085215535105291,525,700529
2013-02-074385254375252,518,000525
2013-02-063854533844462,165,400446
2013-02-05381384373373354,500373
2013-02-04381387372383886,900383
2013-02-013443993433703,275,600370
2013-01-3132532531332022,600320
2013-01-3032133031532442,800324
2013-01-2931532331531979,100319
2013-01-2832032031331462,100314
2013-01-2529831629831581,900315
2013-01-2430330528929075,900290
2013-01-2330631930430533,300305
2013-01-2231831930331178,000311
2013-01-2131732031631729,000317
2013-01-18315322311319104,000319
2013-01-1730531030031087,700310
2013-01-1631131130430530,500305
2013-01-1531331631031457,000314
2013-01-1131431531231355,100313
2013-01-1030831230831166,400311
2013-01-0930530930130818,100308
2013-01-0831131230130551,900305
2013-01-0730931230431138,700311
2013-01-04319319297308123,000308

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