4971 メック(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-30957973941944214,700944
2014-12-29975976953962294,200962
2014-12-26955982945980222,100980
2014-12-25953969947954162,900954
2014-12-24970974945961228,800961
2014-12-22944965944962177,500962
2014-12-19974979937942314,700942
2014-12-18957965946957241,800957
2014-12-17931956923929380,200929
2014-12-16995995942945422,500945
2014-12-159991,016998998267,400998
2014-12-121,0401,0591,0261,026376,6001,026
2014-12-111,0801,0851,0461,058597,7001,058
2014-12-101,1021,1191,0811,087298,0001,087
2014-12-091,1541,1801,1351,137396,5001,137
2014-12-081,2401,2501,1821,192308,9001,192
2014-12-051,1961,2351,1801,227394,8001,227
2014-12-041,1621,1961,1621,186920,0001,186
2014-12-031,1191,1591,1181,1501,000,6001,150
2014-12-021,1141,1161,0961,11164,4001,111
2014-12-011,0941,1151,0901,11390,6001,113
2014-11-281,0911,0981,0801,09287,2001,092
2014-11-271,0901,1041,0811,09686,3001,096
2014-11-261,0751,1101,0711,104155,8001,104
2014-11-251,0621,0791,0441,076296,7001,076
2014-11-211,0301,0651,0191,054196,6001,054
2014-11-201,0771,0791,0321,039228,6001,039
2014-11-191,1191,1201,0501,053247,1001,053
2014-11-181,0831,1161,0831,111128,0001,111
2014-11-171,0911,1061,0791,080139,3001,080
2014-11-141,1461,1461,1031,106127,8001,106
2014-11-131,1201,1401,1161,12789,5001,127
2014-11-121,1651,1671,1191,121143,5001,121
2014-11-111,1981,2001,1571,166135,0001,166
2014-11-101,1591,1941,1571,192189,0001,192
2014-11-071,1411,1701,1291,151226,6001,151
2014-11-061,1161,1431,1071,125210,8001,125
2014-11-051,0701,1101,0351,105213,3001,105
2014-11-041,1441,1521,0671,067425,0001,067
2014-10-311,0981,1291,0881,114193,6001,114
2014-10-301,0491,0921,0491,089157,0001,089
2014-10-291,0451,0661,0381,046105,0001,046
2014-10-281,0421,0501,0191,03070,5001,030
2014-10-271,0501,0541,0301,04281,9001,042
2014-10-241,0591,0791,0301,038132,4001,038
2014-10-231,0181,0491,0111,042113,5001,042
2014-10-229981,0109761,008240,1001,008
2014-10-211,0111,022982987221,700987
2014-10-201,0351,0449981,015276,3001,015
2014-10-171,0081,028972974182,800974
2014-10-161,0241,0391,0111,013146,8001,013
2014-10-151,0441,0651,0361,054105,2001,054
2014-10-141,0321,0521,0151,031185,3001,031
2014-10-101,0261,0411,0171,040194,0001,040
2014-10-091,0791,0801,0311,040245,1001,040
2014-10-081,0481,0921,0421,067496,5001,067
2014-10-071,0651,0971,0461,048240,6001,048
2014-10-061,1201,1401,0621,073333,4001,073
2014-10-031,0991,1101,0801,103195,7001,103
2014-10-021,1301,1301,0881,088282,1001,088
2014-10-011,1901,1931,1461,148234,0001,148
2014-09-301,2151,2151,1791,205154,6001,205
2014-09-291,2511,2561,2111,21874,3001,218
2014-09-261,2001,2501,2001,24181,7001,241
2014-09-251,2201,2321,2091,23288,5001,232
2014-09-241,2241,2241,2021,21394,9001,213
2014-09-221,2281,2291,1901,226105,2001,226
2014-09-191,2151,2551,2131,228163,0001,228
2014-09-181,1951,2051,1731,196161,5001,196
2014-09-171,2311,2371,1921,197194,5001,197
2014-09-161,1761,2411,1731,236254,2001,236
2014-09-121,1641,1801,1551,166131,6001,166
2014-09-111,1751,1941,1661,166135,7001,166
2014-09-101,2221,2231,1731,177148,1001,177
2014-09-091,2381,2491,2181,22281,7001,222
2014-09-081,2221,2461,2151,242113,1001,242
2014-09-051,2651,2751,2131,222181,2001,222
2014-09-041,2751,2861,2601,261113,4001,261
2014-09-031,2991,3031,2731,286136,2001,286
2014-09-021,3111,3151,2901,30898,9001,308
2014-09-011,2681,3171,2611,311211,0001,311
2014-08-291,2631,2861,2471,264158,7001,264
2014-08-281,2951,3091,2751,281135,7001,281
2014-08-271,3021,3171,2851,295102,8001,295
2014-08-261,3191,3191,2811,292123,0001,292
2014-08-251,2721,3251,2611,319181,7001,319
2014-08-221,3001,3051,2661,278212,5001,278
2014-08-211,3001,3281,2901,316126,0001,316
2014-08-201,3311,3371,2951,307163,9001,307
2014-08-191,3501,3511,3031,319319,0001,319
2014-08-181,3391,3761,3241,353273,4001,353
2014-08-151,2731,3231,2731,312189,7001,312
2014-08-141,3031,3081,2631,276364,4001,276
2014-08-131,2651,3301,2651,316262,3001,316
2014-08-121,2651,3101,2521,258248,2001,258
2014-08-111,2821,3001,2581,267288,7001,267
2014-08-081,2601,2781,2231,257409,3001,257
2014-08-071,2021,2811,2001,259347,8001,259
2014-08-061,2011,2741,2001,211569,1001,211
2014-08-051,1711,2321,1521,196660,0001,196
2014-08-041,1631,1631,0481,135653,4001,135
2014-08-011,1001,1711,0961,163789,0001,163
2014-07-311,1251,1281,0561,073288,6001,073
2014-07-301,1411,1471,1151,122156,1001,122
2014-07-291,1501,1621,1311,14190,5001,141
2014-07-281,1611,1811,1401,153150,2001,153
2014-07-251,1801,2151,1561,177242,8001,177
2014-07-241,0971,1751,0971,155409,4001,155
2014-07-231,1081,1101,0941,09455,5001,094
2014-07-221,0851,1101,0841,108109,0001,108
2014-07-181,0521,0781,0431,07483,4001,074
2014-07-171,1001,1001,0801,08155,4001,081
2014-07-161,1101,1101,0841,09189,9001,091
2014-07-151,0951,1101,0791,096118,0001,096
2014-07-141,0781,1151,0751,089142,7001,089
2014-07-111,0531,0721,0521,06692,9001,066
2014-07-101,1011,1091,0621,073151,5001,073
2014-07-091,0651,1291,0651,083231,9001,083
2014-07-081,0781,0931,0521,088118,9001,088
2014-07-071,1421,1431,0791,082222,2001,082
2014-07-041,0861,1421,0851,112454,3001,112
2014-07-031,0831,0891,0591,067138,3001,067
2014-07-021,0721,0801,0541,074221,4001,074
2014-07-011,0901,1201,0621,072224,5001,072
2014-06-301,0371,0911,0101,088393,6001,088
2014-06-271,0571,0951,0121,025492,4001,025
2014-06-261,0971,1481,0561,076644,5001,076
2014-06-251,0591,1221,0501,095774,4001,095
2014-06-241,0261,0621,0021,059493,7001,059
2014-06-231,0071,0491,0051,027373,6001,027
2014-06-209921,003961984348,500984
2014-06-191,0181,045985995430,200995
2014-06-189761,0209761,018816,1001,018
2014-06-17950965912952364,400952
2014-06-16914975913928708,100928
2014-06-13891902883899117,300899
2014-06-12894900881898145,100898
2014-06-11854904854904326,500904
2014-06-10873886853854193,400854
2014-06-09885893878887172,800887
2014-06-06870893867885360,400885
2014-06-05831876830854338,700854
2014-06-04819819805816133,400816
2014-06-03835840800815265,300815
2014-06-02831846815834251,800834
2014-05-30816844814836412,600836
2014-05-29777810775804247,600804
2014-05-28762796761789526,600789
2014-05-27725760725754316,400754
2014-05-26725747724730211,900730
2014-05-23689729689711336,100711
2014-05-22690711689699270,100699
2014-05-21666677659675147,800675
2014-05-20669688663668307,300668
2014-05-19680691647649381,100649
2014-05-16706711675683363,800683
2014-05-15707722670720483,000720
2014-05-14735750703725308,200725
2014-05-13747748722732333,600732
2014-05-12854854730730840,100730
2014-05-09875893866880127,800880
2014-05-08903907871878250,100878
2014-05-07892906877901185,400901
2014-05-02883912868907192,700907
2014-05-0185888185888089,600880
2014-04-30908910857864213,900864
2014-04-28890910877903207,500903
2014-04-2588789487189289,600892
2014-04-24889895875881127,300881
2014-04-23860882860880127,100880
2014-04-22874907852853289,600853
2014-04-21868879851864109,400864
2014-04-18879882857875100,000875
2014-04-17889892865869198,800869
2014-04-16876886860884186,500884
2014-04-15854878850868112,600868
2014-04-14831868828850175,600850
2014-04-11806861803846196,500846
2014-04-10888900853859185,400859
2014-04-09850884842873239,400873
2014-04-08870879856867205,400867
2014-04-07900915888894306,800894
2014-04-04897943887926712,900926
2014-04-03891910876885331,600885
2014-04-02872915863891699,000891
2014-04-01820849802847370,800847
2014-03-31829829785802252,300802
2014-03-28808829790817192,200817
2014-03-27791813762808238,900808
2014-03-26813831791798305,500798
2014-03-25833861821828505,000828
2014-03-247708727708501,002,700850
2014-03-20781795757769371,900769
2014-03-19813835777790454,200790
2014-03-18845857813827354,800827
2014-03-17810835795808603,900808
2014-03-148318398008011,056,600801
2014-03-13902917856861544,300861
2014-03-12912934895913433,700913
2014-03-11938950906922439,000922
2014-03-10935968924945485,400945
2014-03-07963974921935419,400935
2014-03-06960969943950372,200950
2014-03-05985990945960650,700960
2014-03-049501,0149409531,545,800953
2014-03-038989768959691,003,100969
2014-02-28914931903919601,500919
2014-02-27938969920935568,600935
2014-02-26965970933938709,000938
2014-02-259881,005974980540,900980
2014-02-249701,005955972665,600972
2014-02-219581,0219579881,103,700988
2014-02-209951,000940946922,400946
2014-02-191,0471,0689729911,449,900991
2014-02-181,0581,0871,0131,0392,942,2001,039
2014-02-179611,0669251,0464,366,7001,046
2014-02-149209909059612,063,900961
2014-02-139339699039211,625,400921
2014-02-129101,0429099725,305,400972
2014-02-108469238328921,932,100892
2014-02-07808835801830684,100830
2014-02-06746821741800908,900800
2014-02-057758137207571,158,900757
2014-02-047908447447513,295,300751
2014-02-037298666908488,549,300848
2014-01-31730748694716597,600716
2014-01-30735745717723683,600723
2014-01-29759788741773869,400773
2014-01-287958607487511,430,700751
2014-01-278168467838021,705,400802
2014-01-249119908258765,459,400876
2014-01-23896896896896292,100896
2014-01-226427466337461,942,000746
2014-01-2164865864564680,900646
2014-01-20656664641654119,600654
2014-01-17637660630654159,600654
2014-01-16655655630638175,700638
2014-01-1564365563865384,800653
2014-01-14662664638642171,100642
2014-01-10671674652659122,500659
2014-01-0966867565667160,000671
2014-01-08664685655678151,000678
2014-01-07660666646657101,400657
2014-01-06675690664665172,700665

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