4971 メック(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	949	975	933	968	245,000	968
2016-12-29	934	968	928	949	252,900	949
2016-12-28	926	937	921	937	176,600	937
2016-12-27	929	931	921	928	145,100	928
2016-12-26	937	940	924	933	67,200	933
2016-12-22	926	938	918	936	117,600	936
2016-12-21	949	959	926	932	260,600	932
2016-12-20	927	943	918	943	99,400	943
2016-12-19	929	929	913	923	111,000	923
2016-12-16	940	940	913	928	141,600	928
2016-12-15	944	961	935	938	176,900	938
2016-12-14	923	944	923	932	134,000	932
2016-12-13	896	922	889	921	180,000	921
2016-12-12	920	920	894	894	277,200	894
2016-12-09	897	919	893	914	192,800	914
2016-12-08	920	920	890	895	253,500	895
2016-12-07	927	930	899	911	251,500	911
2016-12-06	952	952	919	932	185,500	932
2016-12-05	945	949	931	945	101,500	945
2016-12-02	963	966	947	952	159,300	952
2016-12-01	999	999	965	970	130,200	970
2016-11-30	965	998	951	991	159,000	991
2016-11-29	967	972	960	965	90,700	965
2016-11-28	966	971	957	968	89,500	968
2016-11-25	969	974	961	972	92,900	972
2016-11-24	970	970	950	969	124,300	969
2016-11-22	960	973	960	970	60,700	970
2016-11-21	976	976	956	964	80,800	964
2016-11-18	988	1,005	950	968	155,100	968
2016-11-17	945	988	945	977	218,600	977
2016-11-16	942	948	934	946	113,100	946
2016-11-15	928	946	918	942	124,200	942
2016-11-14	931	942	913	926	179,500	926
2016-11-11	945	957	913	932	166,200	932
2016-11-10	951	975	931	939	247,000	939
2016-11-09	960	993	926	942	262,500	942
2016-11-08	966	983	965	976	118,000	976
2016-11-07	1,005	1,014	970	973	66,000	973
2016-11-04	977	996	977	985	55,200	985
2016-11-02	991	991	979	984	102,600	984
2016-11-01	1,038	1,038	980	1,005	164,100	1,005
2016-10-31	1,060	1,064	1,014	1,040	183,900	1,040
2016-10-28	1,069	1,075	1,063	1,069	47,900	1,069
2016-10-27	1,088	1,088	1,050	1,065	37,900	1,065
2016-10-26	1,068	1,087	1,067	1,081	38,900	1,081
2016-10-25	1,068	1,077	1,066	1,076	34,800	1,076
2016-10-24	1,074	1,091	1,056	1,068	35,100	1,068
2016-10-21	1,098	1,098	1,067	1,074	44,400	1,074
2016-10-20	1,055	1,100	1,055	1,100	86,900	1,100
2016-10-19	1,081	1,081	1,026	1,052	226,900	1,052
2016-10-17	1,080	1,105	1,080	1,101	140,700	1,101
2016-10-13	1,054	1,057	1,026	1,046	38,400	1,046
2016-10-12	1,058	1,067	1,047	1,048	32,000	1,048
2016-10-11	1,070	1,089	1,060	1,067	37,800	1,067
2016-10-07	1,074	1,094	1,070	1,083	76,300	1,083
2016-10-06	1,077	1,095	1,072	1,076	144,700	1,076
2016-10-05	1,070	1,081	1,057	1,075	111,200	1,075
2016-10-04	1,054	1,073	1,045	1,072	180,800	1,072
2016-10-03	1,014	1,050	1,014	1,041	172,100	1,041
2016-09-30	1,002	1,015	997	1,006	40,700	1,006
2016-09-29	1,009	1,015	1,006	1,012	59,700	1,012
2016-09-28	987	1,010	984	1,007	57,100	1,007
2016-09-27	971	1,013	965	1,004	136,300	1,004
2016-09-26	986	987	970	976	30,100	976
2016-09-23	977	987	961	985	42,200	985
2016-09-21	972	982	961	978	41,000	978
2016-09-20	949	994	947	980	65,600	980
2016-09-16	961	971	953	964	52,100	964
2016-09-15	975	976	947	953	92,300	953
2016-09-14	987	1,013	987	990	66,500	990
2016-09-13	992	998	985	990	44,500	990
2016-09-12	992	1,011	986	994	43,000	994
2016-09-09	1,021	1,021	1,005	1,010	65,000	1,010
2016-09-08	1,003	1,025	992	1,023	196,000	1,023
2016-09-07	975	1,005	974	1,002	90,200	1,002
2016-09-06	960	981	959	978	50,600	978
2016-09-05	992	994	966	969	60,600	969
2016-09-02	996	1,000	968	995	136,900	995
2016-09-01	1,002	1,008	995	999	50,300	999
2016-08-31	1,008	1,008	995	999	76,000	999
2016-08-30	1,000	1,008	994	1,004	89,800	1,004
2016-08-29	998	1,009	987	999	108,400	999
2016-08-26	987	1,002	975	980	120,900	980
2016-08-25	981	994	975	991	102,200	991
2016-08-24	983	1,013	972	1,002	351,800	1,002
2016-08-23	971	981	958	971	210,100	971
2016-08-22	920	975	918	969	236,300	969
2016-08-19	927	940	920	926	99,700	926
2016-08-18	892	918	885	912	120,600	912
2016-08-17	864	892	853	890	174,600	890
2016-08-16	851	853	846	849	48,300	849
2016-08-15	853	861	847	859	34,900	859
2016-08-12	841	845	833	842	68,300	842
2016-08-10	861	867	833	838	121,300	838
2016-08-09	875	885	862	883	45,100	883
2016-08-08	889	889	862	881	50,400	881
2016-08-05	880	887	855	876	132,000	876
2016-08-04	900	942	866	892	347,500	892
2016-08-03	879	894	870	892	118,600	892
2016-08-02	888	894	867	880	56,200	880
2016-08-01	899	904	881	892	42,100	892
2016-07-29	920	921	885	906	75,300	906
2016-07-28	918	925	916	923	44,600	923
2016-07-27	908	922	906	918	49,700	918
2016-07-26	912	918	869	898	99,500	898
2016-07-25	938	940	915	918	42,600	918
2016-07-22	908	942	901	940	52,300	940
2016-07-21	941	944	911	918	55,000	918
2016-07-20	913	948	896	946	111,600	946
2016-07-19	874	927	874	918	114,600	918
2016-07-15	876	884	859	873	66,600	873
2016-07-14	877	883	865	873	37,600	873
2016-07-13	885	894	871	878	48,400	878
2016-07-12	859	876	854	864	136,000	864
2016-07-11	857	877	857	864	70,900	864
2016-07-08	900	900	853	856	106,300	856
2016-07-07	894	912	892	903	50,600	903
2016-07-06	898	907	880	895	105,100	895
2016-07-05	915	936	909	924	50,800	924
2016-07-04	929	929	912	920	42,500	920
2016-07-01	920	942	913	939	75,900	939
2016-06-30	920	930	915	916	77,200	916
2016-06-29	910	915	889	910	92,300	910
2016-06-28	854	925	839	919	197,200	919
2016-06-27	864	904	863	868	88,100	868
2016-06-24	939	948	848	854	249,600	854
2016-06-23	938	947	926	931	67,700	931
2016-06-22	959	962	925	946	129,600	946
2016-06-21	978	982	951	958	143,200	958
2016-06-20	948	985	934	978	319,800	978
2016-06-17	909	954	901	918	193,800	918
2016-06-16	933	942	890	901	149,900	901
2016-06-15	892	957	883	935	265,300	935
2016-06-14	885	900	871	889	204,400	889
2016-06-13	935	939	896	900	266,200	900
2016-06-10	946	970	925	956	456,900	956
2016-06-09	847	994	847	946	1,001,200	946
2016-06-08	816	846	815	844	194,200	844
2016-06-07	817	827	810	810	33,300	810
2016-06-06	806	819	800	817	42,400	817
2016-06-03	815	828	812	814	35,000	814
2016-06-02	813	830	801	820	105,600	820
2016-06-01	833	834	817	822	53,000	822
2016-05-31	830	834	821	832	61,100	832
2016-05-30	794	837	791	831	154,900	831
2016-05-27	788	788	775	783	74,100	783
2016-05-26	805	806	781	785	125,900	785
2016-05-25	815	818	796	805	120,700	805
2016-05-24	834	834	809	810	71,000	810
2016-05-23	861	861	835	836	38,300	836
2016-05-20	871	871	855	859	96,500	859
2016-05-19	864	885	860	880	186,000	880
2016-05-18	865	865	848	855	143,900	855
2016-05-17	835	876	834	865	274,400	865
2016-05-16	835	844	827	830	63,700	830
2016-05-13	841	842	813	833	66,100	833
2016-05-12	820	843	814	840	73,700	840
2016-05-11	824	842	808	822	240,900	822
2016-05-10	743	780	742	774	112,900	774
2016-05-09	750	757	738	740	86,800	740
2016-05-06	765	765	735	743	82,600	743
2016-05-02	759	762	748	756	66,200	756
2016-04-28	792	820	777	779	99,900	779
2016-04-27	797	799	786	789	88,200	789
2016-04-26	805	810	791	797	49,700	797
2016-04-25	819	820	805	811	49,800	811
2016-04-22	822	824	810	819	82,000	819
2016-04-21	832	834	819	822	68,300	822
2016-04-20	819	832	816	818	46,400	818
2016-04-19	820	833	812	814	76,200	814
2016-04-18	801	823	801	814	47,900	814
2016-04-15	830	842	823	836	46,200	836
2016-04-14	849	850	823	834	75,000	834
2016-04-13	807	836	806	835	63,500	835
2016-04-12	792	813	792	800	31,500	800
2016-04-11	797	798	772	789	42,900	789
2016-04-08	773	807	766	793	63,600	793
2016-04-07	784	802	776	779	49,100	779
2016-04-06	781	796	781	789	47,300	789
2016-04-05	830	830	789	790	68,500	790
2016-04-04	814	849	813	832	83,300	832
2016-04-01	857	858	806	813	147,500	813
2016-03-31	884	894	867	867	45,300	867
2016-03-30	874	891	862	881	67,900	881
2016-03-29	867	880	864	874	56,600	874
2016-03-28	871	879	861	876	67,500	876
2016-03-25	866	866	851	856	95,300	856
2016-03-24	862	877	854	861	103,200	861
2016-03-23	870	877	853	857	53,500	857
2016-03-22	853	875	853	870	53,000	870
2016-03-18	851	859	845	852	93,600	852
2016-03-17	874	876	853	858	114,700	858
2016-03-16	893	900	876	876	95,400	876
2016-03-15	945	950	891	900	188,300	900
2016-03-14	929	947	926	941	117,100	941
2016-03-11	920	927	898	922	149,700	922
2016-03-10	902	926	894	920	113,700	920
2016-03-09	897	905	879	899	117,200	899
2016-03-08	899	917	887	911	161,400	911
2016-03-07	915	922	895	899	136,300	899
2016-03-04	916	923	905	915	157,600	915
2016-03-03	902	929	900	916	220,700	916
2016-03-02	894	908	890	898	282,200	898
2016-03-01	867	887	859	879	204,300	879
2016-02-29	855	888	852	877	414,800	877
2016-02-26	873	877	844	847	240,500	847
2016-02-25	874	886	856	869	227,100	869
2016-02-24	856	879	846	866	343,000	866
2016-02-23	850	858	829	832	87,800	832
2016-02-22	806	854	806	841	121,600	841
2016-02-19	833	834	799	817	93,200	817
2016-02-18	820	862	813	843	179,700	843
2016-02-17	811	831	782	795	77,300	795
2016-02-16	775	843	775	826	164,100	826
2016-02-15	780	794	750	786	68,700	786
2016-02-12	751	756	722	735	188,600	735
2016-02-10	836	845	774	790	93,000	790
2016-02-09	860	860	816	827	155,400	827
2016-02-08	871	878	855	868	157,800	868
2016-02-05	853	888	842	887	342,800	887
2016-02-04	850	869	846	868	295,900	868
2016-02-03	810	835	795	833	206,800	833
2016-02-02	839	839	812	819	107,500	819
2016-02-01	848	848	805	832	241,800	832
2016-01-29	736	764	715	759	90,800	759
2016-01-28	739	747	730	736	70,900	736
2016-01-27	733	750	729	743	78,100	743
2016-01-26	718	742	712	718	180,100	718
2016-01-25	736	740	720	727	139,700	727
2016-01-22	689	727	685	726	168,800	726
2016-01-21	671	712	661	663	170,500	663
2016-01-20	713	713	667	670	203,900	670
2016-01-19	708	729	703	712	127,100	712
2016-01-18	704	723	703	714	183,400	714
2016-01-15	759	763	728	738	212,000	738
2016-01-14	769	769	741	750	240,700	750
2016-01-13	779	802	778	801	82,300	801
2016-01-12	800	804	760	763	138,600	763
2016-01-08	833	836	793	796	226,400	796
2016-01-07	860	872	843	849	140,100	849
2016-01-06	867	878	852	860	139,300	860
2016-01-05	871	884	857	869	157,600	869
2016-01-04	870	888	870	877	172,100	877

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