4971 メック(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 868 | 875 | 862 | 870 | 109,100 | 870 |
| 2015-12-29 | 864 | 867 | 848 | 865 | 109,600 | 865 |
| 2015-12-28 | 842 | 868 | 842 | 863 | 191,300 | 863 |
| 2015-12-25 | 860 | 865 | 837 | 841 | 188,600 | 841 |
| 2015-12-24 | 863 | 877 | 863 | 867 | 144,400 | 867 |
| 2015-12-22 | 853 | 867 | 845 | 863 | 168,500 | 863 |
| 2015-12-21 | 829 | 861 | 826 | 859 | 173,700 | 859 |
| 2015-12-18 | 871 | 875 | 837 | 837 | 175,700 | 837 |
| 2015-12-17 | 865 | 877 | 863 | 865 | 161,500 | 865 |
| 2015-12-16 | 855 | 866 | 850 | 863 | 137,300 | 863 |
| 2015-12-15 | 856 | 865 | 845 | 847 | 87,800 | 847 |
| 2015-12-14 | 844 | 855 | 842 | 853 | 98,000 | 853 |
| 2015-12-11 | 851 | 873 | 851 | 870 | 106,400 | 870 |
| 2015-12-10 | 855 | 868 | 850 | 857 | 118,600 | 857 |
| 2015-12-09 | 870 | 882 | 867 | 868 | 66,100 | 868 |
| 2015-12-08 | 895 | 899 | 871 | 878 | 106,800 | 878 |
| 2015-12-07 | 902 | 904 | 893 | 895 | 210,900 | 895 |
| 2015-12-04 | 895 | 904 | 879 | 893 | 132,400 | 893 |
| 2015-12-03 | 912 | 913 | 899 | 903 | 139,500 | 903 |
| 2015-12-02 | 915 | 923 | 908 | 912 | 203,400 | 912 |
| 2015-12-01 | 898 | 914 | 897 | 913 | 221,000 | 913 |
| 2015-11-30 | 887 | 913 | 877 | 913 | 377,500 | 913 |
| 2015-11-27 | 891 | 894 | 863 | 866 | 158,300 | 866 |
| 2015-11-26 | 885 | 900 | 878 | 891 | 281,100 | 891 |
| 2015-11-25 | 870 | 885 | 869 | 880 | 308,200 | 880 |
| 2015-11-24 | 860 | 867 | 854 | 864 | 148,000 | 864 |
| 2015-11-20 | 847 | 855 | 837 | 854 | 96,500 | 854 |
| 2015-11-19 | 838 | 850 | 826 | 847 | 222,600 | 847 |
| 2015-11-18 | 830 | 831 | 816 | 817 | 83,700 | 817 |
| 2015-11-17 | 819 | 835 | 803 | 828 | 103,700 | 828 |
| 2015-11-16 | 798 | 821 | 789 | 806 | 131,600 | 806 |
| 2015-11-13 | 816 | 819 | 805 | 813 | 135,100 | 813 |
| 2015-11-12 | 813 | 836 | 811 | 821 | 166,200 | 821 |
| 2015-11-11 | 853 | 853 | 815 | 822 | 232,600 | 822 |
| 2015-11-10 | 857 | 869 | 843 | 858 | 350,100 | 858 |
| 2015-11-09 | 835 | 859 | 824 | 859 | 367,300 | 859 |
| 2015-11-06 | 815 | 835 | 815 | 832 | 309,600 | 832 |
| 2015-11-05 | 794 | 817 | 792 | 814 | 211,700 | 814 |
| 2015-11-04 | 798 | 814 | 791 | 797 | 313,100 | 797 |
| 2015-11-02 | 755 | 789 | 746 | 789 | 592,700 | 789 |
| 2015-10-30 | 717 | 720 | 708 | 715 | 123,100 | 715 |
| 2015-10-29 | 731 | 737 | 718 | 719 | 152,800 | 719 |
| 2015-10-28 | 745 | 745 | 731 | 734 | 37,600 | 734 |
| 2015-10-27 | 755 | 758 | 740 | 740 | 55,400 | 740 |
| 2015-10-26 | 754 | 757 | 747 | 755 | 58,400 | 755 |
| 2015-10-23 | 744 | 745 | 740 | 741 | 49,000 | 741 |
| 2015-10-22 | 738 | 742 | 731 | 732 | 47,700 | 732 |
| 2015-10-21 | 738 | 745 | 734 | 741 | 51,100 | 741 |
| 2015-10-20 | 739 | 748 | 736 | 742 | 85,300 | 742 |
| 2015-10-19 | 730 | 734 | 725 | 729 | 88,700 | 729 |
| 2015-10-16 | 727 | 737 | 724 | 727 | 35,000 | 727 |
| 2015-10-15 | 725 | 739 | 722 | 727 | 65,200 | 727 |
| 2015-10-14 | 743 | 743 | 730 | 730 | 87,300 | 730 |
| 2015-10-13 | 742 | 750 | 736 | 743 | 78,100 | 743 |
| 2015-10-09 | 717 | 740 | 716 | 738 | 106,000 | 738 |
| 2015-10-08 | 705 | 716 | 703 | 716 | 82,400 | 716 |
| 2015-10-07 | 702 | 709 | 693 | 709 | 52,300 | 709 |
| 2015-10-06 | 700 | 716 | 692 | 692 | 86,200 | 692 |
| 2015-10-05 | 678 | 697 | 678 | 691 | 55,600 | 691 |
| 2015-10-02 | 666 | 699 | 666 | 679 | 66,200 | 679 |
| 2015-10-01 | 659 | 677 | 656 | 664 | 83,000 | 664 |
| 2015-09-30 | 642 | 660 | 642 | 653 | 61,000 | 653 |
| 2015-09-29 | 644 | 649 | 626 | 632 | 101,300 | 632 |
| 2015-09-28 | 643 | 663 | 643 | 658 | 77,100 | 658 |
| 2015-09-25 | 651 | 654 | 628 | 643 | 207,300 | 643 |
| 2015-09-24 | 660 | 666 | 647 | 648 | 125,900 | 648 |
| 2015-09-18 | 676 | 676 | 662 | 666 | 98,000 | 666 |
| 2015-09-17 | 670 | 681 | 668 | 677 | 90,000 | 677 |
| 2015-09-16 | 670 | 673 | 661 | 668 | 53,500 | 668 |
| 2015-09-15 | 658 | 677 | 658 | 660 | 92,400 | 660 |
| 2015-09-14 | 671 | 672 | 659 | 662 | 88,900 | 662 |
| 2015-09-11 | 662 | 676 | 662 | 663 | 136,300 | 663 |
| 2015-09-10 | 660 | 680 | 655 | 672 | 91,800 | 672 |
| 2015-09-09 | 681 | 681 | 657 | 679 | 93,100 | 679 |
| 2015-09-08 | 642 | 670 | 632 | 645 | 154,700 | 645 |
| 2015-09-07 | 632 | 645 | 612 | 632 | 167,200 | 632 |
| 2015-09-04 | 664 | 668 | 639 | 647 | 207,800 | 647 |
| 2015-09-03 | 678 | 686 | 662 | 664 | 117,200 | 664 |
| 2015-09-02 | 663 | 688 | 663 | 668 | 221,800 | 668 |
| 2015-09-01 | 715 | 718 | 685 | 685 | 163,200 | 685 |
| 2015-08-31 | 735 | 749 | 723 | 728 | 164,200 | 728 |
| 2015-08-28 | 692 | 729 | 692 | 722 | 158,100 | 722 |
| 2015-08-27 | 701 | 729 | 683 | 685 | 210,600 | 685 |
| 2015-08-26 | 661 | 703 | 660 | 698 | 187,600 | 698 |
| 2015-08-25 | 650 | 697 | 628 | 661 | 307,500 | 661 |
| 2015-08-24 | 732 | 741 | 700 | 700 | 244,300 | 700 |
| 2015-08-21 | 777 | 778 | 762 | 763 | 226,000 | 763 |
| 2015-08-20 | 804 | 806 | 793 | 798 | 113,500 | 798 |
| 2015-08-19 | 815 | 820 | 805 | 805 | 83,500 | 805 |
| 2015-08-18 | 815 | 828 | 815 | 822 | 76,200 | 822 |
| 2015-08-17 | 821 | 827 | 814 | 817 | 83,300 | 817 |
| 2015-08-14 | 835 | 837 | 816 | 821 | 97,600 | 821 |
| 2015-08-13 | 822 | 848 | 822 | 840 | 189,300 | 840 |
| 2015-08-12 | 842 | 846 | 824 | 827 | 187,800 | 827 |
| 2015-08-11 | 805 | 836 | 804 | 833 | 337,300 | 833 |
| 2015-08-10 | 792 | 798 | 785 | 797 | 85,600 | 797 |
| 2015-08-07 | 784 | 794 | 783 | 792 | 80,600 | 792 |
| 2015-08-06 | 784 | 793 | 771 | 791 | 195,000 | 791 |
| 2015-08-05 | 771 | 786 | 767 | 773 | 156,300 | 773 |
| 2015-08-04 | 781 | 782 | 760 | 771 | 281,800 | 771 |
| 2015-08-03 | 811 | 814 | 776 | 778 | 510,200 | 778 |
| 2015-07-31 | 821 | 828 | 815 | 828 | 83,400 | 828 |
| 2015-07-30 | 817 | 824 | 811 | 814 | 87,200 | 814 |
| 2015-07-29 | 825 | 828 | 808 | 813 | 112,900 | 813 |
| 2015-07-28 | 804 | 824 | 797 | 818 | 142,700 | 818 |
| 2015-07-27 | 826 | 833 | 808 | 814 | 224,200 | 814 |
| 2015-07-24 | 837 | 847 | 828 | 833 | 132,000 | 833 |
| 2015-07-23 | 850 | 850 | 837 | 842 | 116,900 | 842 |
| 2015-07-22 | 846 | 851 | 840 | 846 | 75,200 | 846 |
| 2015-07-21 | 858 | 858 | 847 | 854 | 76,900 | 854 |
| 2015-07-17 | 850 | 858 | 848 | 853 | 72,000 | 853 |
| 2015-07-16 | 852 | 856 | 832 | 843 | 194,200 | 843 |
| 2015-07-15 | 857 | 864 | 845 | 850 | 128,300 | 850 |
| 2015-07-14 | 847 | 859 | 844 | 850 | 114,300 | 850 |
| 2015-07-13 | 825 | 839 | 820 | 833 | 96,600 | 833 |
| 2015-07-10 | 831 | 843 | 819 | 827 | 194,400 | 827 |
| 2015-07-09 | 802 | 833 | 777 | 822 | 365,000 | 822 |
| 2015-07-08 | 868 | 872 | 838 | 838 | 342,400 | 838 |
| 2015-07-07 | 875 | 883 | 863 | 870 | 207,300 | 870 |
| 2015-07-06 | 880 | 882 | 861 | 866 | 398,800 | 866 |
| 2015-07-03 | 929 | 930 | 897 | 903 | 466,000 | 903 |
| 2015-07-02 | 942 | 951 | 929 | 943 | 232,600 | 943 |
| 2015-07-01 | 920 | 931 | 912 | 930 | 117,300 | 930 |
| 2015-06-30 | 912 | 926 | 895 | 911 | 254,700 | 911 |
| 2015-06-29 | 911 | 928 | 903 | 912 | 169,500 | 912 |
| 2015-06-26 | 956 | 960 | 937 | 948 | 195,700 | 948 |
| 2015-06-25 | 988 | 988 | 960 | 962 | 164,000 | 962 |
| 2015-06-24 | 975 | 1,010 | 975 | 990 | 271,400 | 990 |
| 2015-06-23 | 961 | 972 | 958 | 971 | 85,100 | 971 |
| 2015-06-22 | 972 | 972 | 952 | 962 | 129,600 | 962 |
| 2015-06-19 | 977 | 995 | 969 | 972 | 127,200 | 972 |
| 2015-06-18 | 980 | 984 | 963 | 966 | 132,600 | 966 |
| 2015-06-17 | 972 | 979 | 964 | 976 | 175,400 | 976 |
| 2015-06-16 | 1,005 | 1,005 | 976 | 977 | 212,700 | 977 |
| 2015-06-15 | 1,007 | 1,023 | 1,003 | 1,009 | 408,400 | 1,009 |
| 2015-06-12 | 1,002 | 1,003 | 984 | 991 | 464,300 | 991 |
| 2015-06-11 | 942 | 977 | 941 | 972 | 700,400 | 972 |
| 2015-06-10 | 920 | 950 | 916 | 933 | 474,700 | 933 |
| 2015-06-09 | 904 | 911 | 882 | 883 | 219,600 | 883 |
| 2015-06-08 | 911 | 922 | 911 | 912 | 99,000 | 912 |
| 2015-06-05 | 917 | 925 | 909 | 911 | 121,800 | 911 |
| 2015-06-04 | 917 | 928 | 917 | 925 | 102,200 | 925 |
| 2015-06-03 | 918 | 919 | 908 | 915 | 237,000 | 915 |
| 2015-06-02 | 920 | 929 | 911 | 922 | 200,600 | 922 |
| 2015-06-01 | 933 | 943 | 920 | 925 | 153,500 | 925 |
| 2015-05-29 | 925 | 937 | 922 | 933 | 184,200 | 933 |
| 2015-05-28 | 944 | 948 | 924 | 928 | 174,600 | 928 |
| 2015-05-27 | 931 | 938 | 926 | 934 | 115,100 | 934 |
| 2015-05-26 | 938 | 941 | 933 | 935 | 83,300 | 935 |
| 2015-05-25 | 928 | 944 | 928 | 940 | 128,100 | 940 |
| 2015-05-22 | 922 | 926 | 908 | 919 | 136,200 | 919 |
| 2015-05-21 | 941 | 949 | 927 | 928 | 180,100 | 928 |
| 2015-05-20 | 915 | 941 | 914 | 941 | 373,200 | 941 |
| 2015-05-19 | 911 | 915 | 907 | 912 | 173,200 | 912 |
| 2015-05-18 | 899 | 911 | 894 | 910 | 274,400 | 910 |
| 2015-05-15 | 902 | 905 | 882 | 886 | 203,700 | 886 |
| 2015-05-14 | 869 | 900 | 868 | 900 | 429,700 | 900 |
| 2015-05-13 | 864 | 874 | 860 | 864 | 126,300 | 864 |
| 2015-05-12 | 875 | 875 | 860 | 864 | 191,100 | 864 |
| 2015-05-11 | 850 | 880 | 850 | 875 | 638,200 | 875 |
| 2015-05-08 | 813 | 826 | 809 | 826 | 111,700 | 826 |
| 2015-05-07 | 813 | 819 | 808 | 815 | 91,800 | 815 |
| 2015-05-01 | 817 | 821 | 805 | 809 | 203,700 | 809 |
| 2015-04-30 | 818 | 830 | 818 | 826 | 136,400 | 826 |
| 2015-04-28 | 823 | 825 | 820 | 822 | 91,800 | 822 |
| 2015-04-27 | 825 | 828 | 818 | 823 | 101,500 | 823 |
| 2015-04-24 | 829 | 833 | 818 | 827 | 105,800 | 827 |
| 2015-04-23 | 835 | 839 | 822 | 825 | 148,200 | 825 |
| 2015-04-22 | 818 | 835 | 816 | 834 | 135,900 | 834 |
| 2015-04-21 | 819 | 820 | 814 | 818 | 86,600 | 818 |
| 2015-04-20 | 825 | 827 | 811 | 814 | 190,200 | 814 |
| 2015-04-17 | 840 | 840 | 826 | 831 | 188,900 | 831 |
| 2015-04-16 | 832 | 841 | 832 | 840 | 92,400 | 840 |
| 2015-04-15 | 838 | 844 | 827 | 836 | 144,500 | 836 |
| 2015-04-14 | 818 | 836 | 818 | 836 | 172,300 | 836 |
| 2015-04-13 | 819 | 820 | 810 | 818 | 117,100 | 818 |
| 2015-04-10 | 820 | 824 | 812 | 815 | 200,100 | 815 |
| 2015-04-09 | 811 | 825 | 811 | 818 | 211,800 | 818 |
| 2015-04-08 | 812 | 821 | 808 | 811 | 261,000 | 811 |
| 2015-04-07 | 805 | 816 | 804 | 811 | 256,600 | 811 |
| 2015-04-06 | 816 | 816 | 801 | 808 | 253,800 | 808 |
| 2015-04-03 | 810 | 817 | 806 | 816 | 169,200 | 816 |
| 2015-04-02 | 808 | 820 | 806 | 810 | 179,500 | 810 |
| 2015-04-01 | 824 | 824 | 807 | 809 | 244,400 | 809 |
| 2015-03-31 | 823 | 838 | 822 | 826 | 148,800 | 826 |
| 2015-03-30 | 822 | 825 | 815 | 824 | 161,900 | 824 |
| 2015-03-27 | 831 | 849 | 819 | 826 | 238,300 | 826 |
| 2015-03-26 | 850 | 850 | 836 | 840 | 248,300 | 840 |
| 2015-03-25 | 862 | 873 | 852 | 859 | 156,600 | 859 |
| 2015-03-24 | 859 | 879 | 853 | 868 | 232,500 | 868 |
| 2015-03-23 | 861 | 862 | 847 | 852 | 270,300 | 852 |
| 2015-03-20 | 847 | 859 | 841 | 853 | 245,000 | 853 |
| 2015-03-19 | 874 | 874 | 846 | 851 | 480,000 | 851 |
| 2015-03-18 | 899 | 899 | 877 | 882 | 211,200 | 882 |
| 2015-03-17 | 918 | 919 | 889 | 903 | 311,700 | 903 |
| 2015-03-16 | 868 | 913 | 863 | 910 | 475,500 | 910 |
| 2015-03-13 | 860 | 863 | 849 | 850 | 148,900 | 850 |
| 2015-03-12 | 850 | 855 | 845 | 852 | 117,700 | 852 |
| 2015-03-11 | 830 | 853 | 827 | 841 | 191,000 | 841 |
| 2015-03-10 | 836 | 846 | 827 | 835 | 98,700 | 835 |
| 2015-03-09 | 838 | 842 | 826 | 827 | 194,000 | 827 |
| 2015-03-06 | 852 | 852 | 838 | 840 | 113,500 | 840 |
| 2015-03-05 | 854 | 858 | 841 | 842 | 121,400 | 842 |
| 2015-03-04 | 853 | 859 | 833 | 855 | 195,100 | 855 |
| 2015-03-03 | 883 | 892 | 860 | 862 | 214,400 | 862 |
| 2015-03-02 | 891 | 894 | 876 | 881 | 203,900 | 881 |
| 2015-02-27 | 867 | 889 | 860 | 885 | 496,000 | 885 |
| 2015-02-26 | 813 | 866 | 811 | 865 | 619,900 | 865 |
| 2015-02-25 | 809 | 819 | 809 | 812 | 243,800 | 812 |
| 2015-02-24 | 827 | 829 | 810 | 814 | 319,400 | 814 |
| 2015-02-23 | 847 | 849 | 830 | 833 | 262,300 | 833 |
| 2015-02-20 | 850 | 852 | 841 | 847 | 136,400 | 847 |
| 2015-02-19 | 837 | 843 | 832 | 843 | 220,700 | 843 |
| 2015-02-18 | 832 | 842 | 830 | 834 | 204,500 | 834 |
| 2015-02-17 | 798 | 838 | 798 | 831 | 265,700 | 831 |
| 2015-02-16 | 790 | 813 | 790 | 797 | 411,500 | 797 |
| 2015-02-13 | 830 | 833 | 780 | 783 | 895,200 | 783 |
| 2015-02-12 | 854 | 864 | 844 | 846 | 396,300 | 846 |
| 2015-02-10 | 873 | 877 | 846 | 854 | 440,800 | 854 |
| 2015-02-09 | 900 | 911 | 878 | 884 | 212,400 | 884 |
| 2015-02-06 | 922 | 924 | 898 | 901 | 159,000 | 901 |
| 2015-02-05 | 929 | 936 | 901 | 921 | 224,500 | 921 |
| 2015-02-04 | 886 | 939 | 883 | 928 | 432,600 | 928 |
| 2015-02-03 | 873 | 877 | 861 | 868 | 309,200 | 868 |
| 2015-02-02 | 915 | 923 | 860 | 866 | 584,000 | 866 |
| 2015-01-30 | 900 | 923 | 899 | 918 | 317,400 | 918 |
| 2015-01-29 | 891 | 895 | 882 | 887 | 166,700 | 887 |
| 2015-01-28 | 878 | 897 | 877 | 895 | 151,200 | 895 |
| 2015-01-27 | 883 | 888 | 880 | 885 | 173,100 | 885 |
| 2015-01-26 | 869 | 878 | 864 | 875 | 120,600 | 875 |
| 2015-01-23 | 874 | 874 | 863 | 869 | 128,900 | 869 |
| 2015-01-22 | 859 | 867 | 850 | 867 | 103,800 | 867 |
| 2015-01-21 | 861 | 868 | 851 | 856 | 119,800 | 856 |
| 2015-01-20 | 864 | 869 | 856 | 860 | 156,700 | 860 |
| 2015-01-19 | 868 | 883 | 860 | 866 | 123,500 | 866 |
| 2015-01-16 | 864 | 879 | 843 | 860 | 320,000 | 860 |
| 2015-01-15 | 868 | 886 | 860 | 881 | 177,400 | 881 |
| 2015-01-14 | 885 | 894 | 868 | 869 | 165,900 | 869 |
| 2015-01-13 | 910 | 913 | 881 | 893 | 262,500 | 893 |
| 2015-01-09 | 899 | 932 | 897 | 922 | 353,800 | 922 |
| 2015-01-08 | 881 | 895 | 874 | 886 | 278,800 | 886 |
| 2015-01-07 | 895 | 898 | 864 | 871 | 397,500 | 871 |
| 2015-01-06 | 909 | 909 | 889 | 890 | 362,200 | 890 |
| 2015-01-05 | 938 | 941 | 912 | 915 | 334,700 | 915 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2004-03-26]1株→2株
