4971 メック(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,390	2,428	2,345	2,353	92,800	2,353
2017-12-28	2,366	2,400	2,345	2,347	115,500	2,347
2017-12-27	2,317	2,374	2,300	2,366	133,500	2,366
2017-12-26	2,342	2,356	2,304	2,329	194,200	2,329
2017-12-25	2,323	2,356	2,288	2,292	196,900	2,292
2017-12-22	2,404	2,428	2,298	2,320	203,700	2,320
2017-12-21	2,365	2,440	2,365	2,418	151,600	2,418
2017-12-20	2,357	2,374	2,315	2,366	127,000	2,366
2017-12-19	2,381	2,381	2,296	2,355	176,600	2,355
2017-12-18	2,372	2,395	2,349	2,371	184,400	2,371
2017-12-15	2,432	2,432	2,344	2,360	164,400	2,360
2017-12-14	2,426	2,450	2,358	2,448	239,100	2,448
2017-12-13	2,500	2,580	2,438	2,452	274,200	2,452
2017-12-12	2,454	2,492	2,425	2,486	143,200	2,486
2017-12-11	2,500	2,500	2,416	2,476	160,400	2,476
2017-12-08	2,453	2,521	2,414	2,502	258,800	2,502
2017-12-07	2,361	2,431	2,361	2,403	177,000	2,403
2017-12-06	2,363	2,381	2,311	2,342	128,600	2,342
2017-12-05	2,323	2,381	2,308	2,373	152,100	2,373
2017-12-04	2,419	2,448	2,344	2,346	175,900	2,346
2017-12-01	2,442	2,466	2,378	2,399	146,800	2,399
2017-11-30	2,496	2,513	2,388	2,414	272,400	2,414
2017-11-29	2,470	2,506	2,435	2,486	190,500	2,486
2017-11-28	2,530	2,540	2,431	2,451	278,500	2,451
2017-11-27	2,500	2,592	2,493	2,575	283,800	2,575
2017-11-24	2,480	2,495	2,411	2,467	133,500	2,467
2017-11-22	2,440	2,453	2,409	2,446	140,500	2,446
2017-11-21	2,410	2,448	2,360	2,403	291,600	2,403
2017-11-20	2,320	2,369	2,272	2,352	375,000	2,352
2017-11-17	2,277	2,341	2,234	2,285	226,500	2,285
2017-11-16	2,120	2,262	2,087	2,254	262,300	2,254
2017-11-15	2,125	2,196	2,122	2,127	197,200	2,127
2017-11-13	2,200	2,265	2,138	2,160	251,800	2,160
2017-11-10	2,150	2,226	2,114	2,150	473,800	2,150
2017-11-09	2,320	2,337	2,187	2,244	313,600	2,244
2017-11-08	2,205	2,327	2,183	2,316	378,200	2,316
2017-11-07	2,119	2,255	2,117	2,205	503,100	2,205
2017-11-06	2,030	2,174	2,015	2,122	846,300	2,122
2017-11-02	1,845	1,888	1,834	1,879	238,100	1,879
2017-11-01	1,838	1,845	1,814	1,831	147,700	1,831
2017-10-31	1,826	1,836	1,803	1,821	107,900	1,821
2017-10-30	1,816	1,901	1,810	1,818	342,300	1,818
2017-10-27	1,795	1,796	1,761	1,791	61,100	1,791
2017-10-26	1,735	1,789	1,734	1,785	102,700	1,785
2017-10-25	1,785	1,786	1,730	1,735	118,800	1,735
2017-10-24	1,750	1,767	1,729	1,763	89,000	1,763
2017-10-23	1,716	1,756	1,716	1,749	155,600	1,749
2017-10-20	1,680	1,703	1,678	1,693	76,400	1,693
2017-10-19	1,649	1,686	1,640	1,671	166,900	1,671
2017-10-18	1,688	1,690	1,648	1,666	95,000	1,666
2017-10-17	1,692	1,700	1,681	1,688	114,900	1,688
2017-10-16	1,716	1,717	1,676	1,692	112,800	1,692
2017-10-13	1,744	1,749	1,695	1,725	108,800	1,725
2017-10-12	1,770	1,782	1,735	1,746	64,400	1,746
2017-10-11	1,786	1,789	1,735	1,741	78,000	1,741
2017-10-10	1,765	1,803	1,760	1,776	68,800	1,776
2017-10-06	1,739	1,763	1,737	1,756	59,200	1,756
2017-10-05	1,780	1,783	1,735	1,739	86,200	1,739
2017-10-04	1,834	1,849	1,784	1,785	80,400	1,785
2017-10-03	1,842	1,866	1,808	1,825	72,200	1,825
2017-10-02	1,850	1,855	1,812	1,828	78,500	1,828
2017-09-29	1,787	1,872	1,787	1,849	175,600	1,849
2017-09-28	1,809	1,816	1,779	1,797	68,300	1,797
2017-09-27	1,746	1,794	1,731	1,794	96,500	1,794
2017-09-26	1,727	1,759	1,715	1,757	116,300	1,757
2017-09-25	1,741	1,753	1,700	1,735	118,200	1,735
2017-09-22	1,736	1,753	1,703	1,747	104,900	1,747
2017-09-21	1,798	1,804	1,739	1,745	170,400	1,745
2017-09-20	1,847	1,847	1,789	1,801	119,700	1,801
2017-09-19	1,810	1,888	1,810	1,848	229,400	1,848
2017-09-15	1,703	1,825	1,701	1,802	569,900	1,802
2017-09-14	1,650	1,653	1,625	1,653	75,600	1,653
2017-09-13	1,671	1,693	1,638	1,646	104,500	1,646
2017-09-12	1,650	1,674	1,622	1,669	105,000	1,669
2017-09-11	1,605	1,655	1,594	1,630	136,300	1,630
2017-09-08	1,609	1,620	1,580	1,586	75,600	1,586
2017-09-07	1,566	1,619	1,556	1,614	154,300	1,614
2017-09-06	1,486	1,561	1,449	1,551	144,100	1,551
2017-09-05	1,567	1,583	1,510	1,513	159,100	1,513
2017-09-04	1,590	1,590	1,544	1,579	118,900	1,579
2017-09-01	1,615	1,615	1,595	1,600	79,700	1,600
2017-08-31	1,583	1,639	1,567	1,613	198,200	1,613
2017-08-30	1,549	1,585	1,532	1,584	176,700	1,584
2017-08-29	1,528	1,568	1,528	1,549	135,200	1,549
2017-08-28	1,539	1,544	1,514	1,530	39,900	1,530
2017-08-25	1,503	1,521	1,483	1,520	56,000	1,520
2017-08-24	1,520	1,524	1,501	1,508	70,500	1,508
2017-08-23	1,540	1,540	1,507	1,517	54,500	1,517
2017-08-22	1,568	1,583	1,505	1,507	178,100	1,507
2017-08-21	1,541	1,570	1,539	1,563	129,200	1,563
2017-08-18	1,496	1,559	1,484	1,535	188,800	1,535
2017-08-17	1,479	1,533	1,474	1,523	217,100	1,523
2017-08-16	1,438	1,478	1,435	1,464	92,800	1,464
2017-08-15	1,446	1,446	1,399	1,424	117,700	1,424
2017-08-14	1,431	1,447	1,393	1,438	164,400	1,438
2017-08-10	1,526	1,526	1,460	1,461	173,000	1,461
2017-08-09	1,470	1,590	1,470	1,536	582,200	1,536
2017-08-08	1,422	1,433	1,340	1,397	112,100	1,397
2017-08-07	1,423	1,423	1,401	1,414	41,000	1,414
2017-08-04	1,425	1,437	1,407	1,413	79,700	1,413
2017-08-03	1,408	1,422	1,382	1,422	73,500	1,422
2017-08-02	1,368	1,426	1,355	1,419	87,400	1,419
2017-08-01	1,364	1,380	1,346	1,368	48,800	1,368
2017-07-31	1,390	1,390	1,350	1,368	59,800	1,368
2017-07-28	1,400	1,402	1,375	1,390	64,800	1,390
2017-07-27	1,405	1,412	1,379	1,396	61,100	1,396
2017-07-26	1,427	1,441	1,389	1,404	61,600	1,404
2017-07-25	1,450	1,487	1,407	1,422	188,300	1,422
2017-07-24	1,408	1,432	1,380	1,429	81,800	1,429
2017-07-21	1,420	1,460	1,410	1,418	122,200	1,418
2017-07-20	1,392	1,426	1,384	1,406	113,400	1,406
2017-07-19	1,378	1,397	1,372	1,392	61,900	1,392
2017-07-18	1,370	1,385	1,358	1,377	51,500	1,377
2017-07-14	1,369	1,381	1,356	1,373	36,700	1,373
2017-07-13	1,390	1,390	1,356	1,372	41,300	1,372
2017-07-12	1,380	1,380	1,355	1,370	49,100	1,370
2017-07-11	1,331	1,378	1,331	1,373	62,800	1,373
2017-07-10	1,360	1,360	1,328	1,331	45,700	1,331
2017-07-07	1,348	1,370	1,345	1,346	60,700	1,346
2017-07-06	1,370	1,372	1,338	1,359	40,600	1,359
2017-07-05	1,338	1,371	1,328	1,367	103,100	1,367
2017-07-04	1,404	1,404	1,330	1,333	140,200	1,333
2017-07-03	1,400	1,430	1,383	1,394	142,300	1,394
2017-06-30	1,342	1,401	1,326	1,397	218,400	1,397
2017-06-29	1,316	1,384	1,306	1,367	207,500	1,367
2017-06-28	1,307	1,307	1,281	1,299	94,800	1,299
2017-06-27	1,320	1,332	1,308	1,323	103,200	1,323
2017-06-26	1,306	1,321	1,302	1,315	71,200	1,315
2017-06-23	1,324	1,324	1,286	1,306	130,900	1,306
2017-06-22	1,288	1,328	1,277	1,324	126,600	1,324
2017-06-21	1,265	1,310	1,263	1,278	142,200	1,278
2017-06-20	1,287	1,287	1,265	1,272	144,300	1,272
2017-06-19	1,228	1,266	1,220	1,264	181,400	1,264
2017-06-16	1,245	1,246	1,215	1,222	116,300	1,222
2017-06-15	1,273	1,273	1,246	1,246	80,400	1,246
2017-06-14	1,285	1,307	1,277	1,280	114,700	1,280
2017-06-13	1,324	1,324	1,283	1,285	122,500	1,285
2017-06-12	1,379	1,380	1,331	1,331	130,900	1,331
2017-06-09	1,373	1,385	1,349	1,370	147,500	1,370
2017-06-08	1,329	1,391	1,325	1,373	290,100	1,373
2017-06-07	1,310	1,345	1,309	1,318	244,500	1,318
2017-06-06	1,345	1,345	1,297	1,297	167,100	1,297
2017-06-05	1,324	1,342	1,320	1,328	108,700	1,328
2017-06-02	1,319	1,329	1,313	1,318	235,400	1,318
2017-06-01	1,290	1,323	1,290	1,319	232,900	1,319
2017-05-31	1,261	1,296	1,261	1,289	151,600	1,289
2017-05-30	1,255	1,274	1,251	1,267	79,100	1,267
2017-05-29	1,242	1,268	1,239	1,254	181,700	1,254
2017-05-26	1,229	1,253	1,218	1,235	225,200	1,235
2017-05-25	1,231	1,231	1,213	1,221	76,800	1,221
2017-05-24	1,203	1,229	1,203	1,221	197,400	1,221
2017-05-23	1,150	1,207	1,150	1,186	234,800	1,186
2017-05-22	1,182	1,182	1,137	1,139	183,200	1,139
2017-05-19	1,157	1,167	1,142	1,162	147,600	1,162
2017-05-18	1,167	1,167	1,126	1,138	141,300	1,138
2017-05-17	1,141	1,170	1,141	1,146	115,500	1,146
2017-05-16	1,122	1,160	1,122	1,141	130,700	1,141
2017-05-15	1,120	1,131	1,102	1,128	100,200	1,128
2017-05-12	1,124	1,137	1,101	1,121	112,500	1,121
2017-05-11	1,048	1,182	1,046	1,128	790,500	1,128
2017-05-10	1,190	1,192	1,162	1,164	126,300	1,164
2017-05-09	1,211	1,211	1,186	1,191	125,300	1,191
2017-05-08	1,230	1,230	1,209	1,217	109,800	1,217
2017-05-02	1,222	1,222	1,199	1,200	48,300	1,200
2017-05-01	1,196	1,212	1,195	1,209	37,700	1,209
2017-04-28	1,208	1,214	1,185	1,196	62,500	1,196
2017-04-27	1,197	1,230	1,186	1,220	101,600	1,220
2017-04-26	1,193	1,196	1,176	1,190	72,300	1,190
2017-04-25	1,140	1,182	1,139	1,179	124,900	1,179
2017-04-24	1,140	1,145	1,114	1,135	65,600	1,135
2017-04-21	1,121	1,128	1,104	1,123	75,200	1,123
2017-04-20	1,111	1,137	1,107	1,115	86,600	1,115
2017-04-19	1,094	1,114	1,088	1,097	116,700	1,097
2017-04-18	1,105	1,122	1,089	1,098	55,800	1,098
2017-04-17	1,097	1,116	1,094	1,101	49,500	1,101
2017-04-14	1,118	1,134	1,090	1,095	87,100	1,095
2017-04-13	1,104	1,126	1,084	1,120	155,300	1,120
2017-04-12	1,162	1,164	1,118	1,128	160,000	1,128
2017-04-11	1,186	1,196	1,174	1,182	101,300	1,182
2017-04-10	1,175	1,200	1,175	1,185	75,800	1,185
2017-04-07	1,178	1,186	1,136	1,161	113,200	1,161
2017-04-06	1,182	1,182	1,137	1,159	164,000	1,159
2017-04-05	1,213	1,225	1,171	1,195	199,000	1,195
2017-04-04	1,278	1,284	1,180	1,213	207,200	1,213
2017-04-03	1,266	1,284	1,250	1,278	128,100	1,278
2017-03-31	1,281	1,301	1,267	1,274	172,400	1,274
2017-03-30	1,288	1,308	1,262	1,270	202,600	1,270
2017-03-29	1,260	1,309	1,259	1,294	198,300	1,294
2017-03-28	1,239	1,248	1,216	1,248	141,600	1,248
2017-03-27	1,258	1,265	1,218	1,231	159,200	1,231
2017-03-24	1,230	1,296	1,223	1,277	452,800	1,277
2017-03-23	1,183	1,218	1,172	1,217	139,500	1,217
2017-03-22	1,187	1,194	1,150	1,183	135,300	1,183
2017-03-21	1,220	1,239	1,202	1,210	149,900	1,210
2017-03-17	1,224	1,228	1,177	1,210	231,000	1,210
2017-03-16	1,190	1,236	1,189	1,224	486,400	1,224
2017-03-15	1,160	1,168	1,147	1,168	146,000	1,168
2017-03-14	1,120	1,171	1,114	1,160	275,700	1,160
2017-03-13	1,148	1,150	1,111	1,115	179,500	1,115
2017-03-10	1,148	1,158	1,118	1,153	277,800	1,153
2017-03-09	1,152	1,160	1,147	1,152	208,700	1,152
2017-03-08	1,167	1,185	1,150	1,152	445,000	1,152
2017-03-07	1,150	1,152	1,123	1,132	280,500	1,132
2017-03-06	1,209	1,211	1,162	1,170	224,100	1,170
2017-03-03	1,233	1,233	1,204	1,215	193,000	1,215
2017-03-02	1,229	1,251	1,222	1,246	177,900	1,246
2017-03-01	1,230	1,244	1,220	1,227	166,700	1,227
2017-02-28	1,190	1,252	1,175	1,245	320,600	1,245
2017-02-27	1,206	1,210	1,181	1,187	178,100	1,187
2017-02-24	1,228	1,228	1,208	1,223	101,100	1,223
2017-02-23	1,235	1,244	1,225	1,241	97,200	1,241
2017-02-22	1,233	1,244	1,221	1,238	154,900	1,238
2017-02-21	1,225	1,242	1,205	1,215	144,400	1,215
2017-02-20	1,224	1,244	1,206	1,238	123,200	1,238
2017-02-17	1,209	1,237	1,208	1,226	339,900	1,226
2017-02-16	1,161	1,225	1,155	1,220	513,000	1,220
2017-02-15	1,134	1,183	1,134	1,181	308,900	1,181
2017-02-14	1,102	1,132	1,093	1,126	158,500	1,126
2017-02-13	1,121	1,125	1,086	1,098	215,800	1,098
2017-02-10	1,058	1,137	1,058	1,119	484,000	1,119
2017-02-09	1,032	1,067	1,019	1,054	319,300	1,054
2017-02-08	1,038	1,053	987	1,019	255,300	1,019
2017-02-07	1,037	1,052	1,020	1,050	133,800	1,050
2017-02-06	1,029	1,049	1,017	1,045	176,700	1,045
2017-02-03	1,030	1,050	1,001	1,015	130,600	1,015
2017-02-02	1,015	1,035	990	1,031	162,500	1,031
2017-02-01	958	1,030	956	1,021	441,200	1,021
2017-01-31	1,040	1,078	1,027	1,027	480,200	1,027
2017-01-30	1,031	1,031	1,007	1,020	108,800	1,020
2017-01-27	1,029	1,042	1,018	1,038	141,400	1,038
2017-01-26	1,020	1,030	1,001	1,027	146,600	1,027
2017-01-25	1,009	1,023	1,008	1,017	134,600	1,017
2017-01-24	998	1,018	989	1,005	139,300	1,005
2017-01-23	991	1,004	976	999	109,900	999
2017-01-20	984	1,002	983	992	109,500	992
2017-01-19	967	988	960	982	128,900	982
2017-01-18	944	954	931	954	63,100	954
2017-01-17	967	972	950	956	86,700	956
2017-01-16	976	976	954	966	47,700	966
2017-01-13	965	983	965	976	73,500	976
2017-01-12	979	981	958	975	95,400	975
2017-01-11	988	993	978	983	58,600	983
2017-01-10	981	994	971	988	95,400	988
2017-01-06	988	989	974	982	88,700	982
2017-01-05	1,001	1,022	989	996	174,600	996
2017-01-04	977	1,028	975	998	358,900	998

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