4971 メック(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,054	1,077	1,050	1,071	70,400	1,071
2018-12-27	1,025	1,061	1,017	1,061	145,800	1,061
2018-12-26	980	1,002	975	992	265,900	992
2018-12-25	966	993	954	971	318,700	971
2018-12-21	1,051	1,053	1,010	1,026	263,800	1,026
2018-12-20	1,118	1,131	1,059	1,060	141,300	1,060
2018-12-19	1,123	1,159	1,120	1,133	168,700	1,133
2018-12-18	1,161	1,173	1,136	1,139	91,400	1,139
2018-12-17	1,236	1,239	1,186	1,187	88,600	1,187
2018-12-14	1,235	1,251	1,201	1,210	124,300	1,210
2018-12-13	1,228	1,251	1,210	1,246	106,900	1,246
2018-12-12	1,177	1,211	1,165	1,208	115,900	1,208
2018-12-11	1,205	1,209	1,149	1,158	128,200	1,158
2018-12-10	1,275	1,275	1,197	1,200	124,000	1,200
2018-12-07	1,297	1,310	1,265	1,292	98,000	1,292
2018-12-06	1,316	1,346	1,235	1,280	174,100	1,280
2018-12-05	1,314	1,331	1,287	1,316	138,600	1,316
2018-12-04	1,363	1,387	1,349	1,356	164,700	1,356
2018-12-03	1,370	1,394	1,354	1,362	148,400	1,362
2018-11-30	1,300	1,355	1,291	1,340	202,500	1,340
2018-11-29	1,350	1,351	1,297	1,302	234,500	1,302
2018-11-28	1,318	1,349	1,315	1,343	169,700	1,343
2018-11-27	1,320	1,333	1,285	1,306	187,100	1,306
2018-11-26	1,366	1,378	1,289	1,298	308,400	1,298
2018-11-22	1,296	1,319	1,246	1,281	105,800	1,281
2018-11-21	1,228	1,300	1,202	1,270	180,200	1,270
2018-11-20	1,259	1,316	1,243	1,249	189,000	1,249
2018-11-19	1,225	1,281	1,221	1,261	263,200	1,261
2018-11-16	1,287	1,287	1,221	1,230	185,900	1,230
2018-11-15	1,289	1,291	1,252	1,272	178,300	1,272
2018-11-14	1,365	1,365	1,290	1,301	250,600	1,301
2018-11-13	1,415	1,449	1,350	1,395	123,700	1,395
2018-11-12	1,444	1,473	1,418	1,424	102,000	1,424
2018-11-09	1,502	1,509	1,455	1,464	70,300	1,464
2018-11-08	1,482	1,521	1,456	1,508	130,700	1,508
2018-11-07	1,468	1,468	1,412	1,435	246,400	1,435
2018-11-06	1,512	1,515	1,471	1,482	74,100	1,482
2018-11-05	1,548	1,550	1,495	1,512	118,600	1,512
2018-11-02	1,495	1,557	1,494	1,554	116,000	1,554
2018-11-01	1,480	1,490	1,467	1,486	125,200	1,486
2018-10-31	1,435	1,479	1,425	1,479	130,300	1,479
2018-10-30	1,349	1,452	1,341	1,440	137,500	1,440
2018-10-29	1,437	1,463	1,406	1,409	85,200	1,409
2018-10-26	1,473	1,486	1,415	1,430	138,200	1,430
2018-10-25	1,520	1,523	1,430	1,437	179,100	1,437
2018-10-24	1,585	1,594	1,523	1,581	145,800	1,581
2018-10-23	1,645	1,645	1,591	1,607	95,000	1,607
2018-10-22	1,641	1,677	1,615	1,670	55,100	1,670
2018-10-19	1,680	1,680	1,638	1,673	83,300	1,673
2018-10-18	1,719	1,719	1,681	1,702	54,100	1,702
2018-10-17	1,719	1,722	1,667	1,720	111,500	1,720
2018-10-16	1,710	1,710	1,647	1,683	146,700	1,683
2018-10-15	1,739	1,743	1,698	1,721	65,400	1,721
2018-10-12	1,701	1,734	1,685	1,721	61,800	1,721
2018-10-11	1,704	1,749	1,696	1,705	108,000	1,705
2018-10-10	1,785	1,814	1,750	1,772	60,600	1,772
2018-10-09	1,813	1,813	1,782	1,784	46,100	1,784
2018-10-05	1,861	1,862	1,821	1,831	101,000	1,831
2018-10-04	1,912	1,916	1,849	1,884	64,500	1,884
2018-10-03	1,901	1,907	1,868	1,887	59,100	1,887
2018-10-02	1,965	2,002	1,900	1,900	126,500	1,900
2018-10-01	1,933	1,970	1,920	1,952	79,100	1,952
2018-09-28	1,850	1,938	1,850	1,927	117,300	1,927
2018-09-27	1,875	1,882	1,842	1,849	71,900	1,849
2018-09-26	1,840	1,877	1,821	1,875	117,600	1,875
2018-09-25	1,805	1,828	1,778	1,827	137,300	1,827
2018-09-21	1,827	1,827	1,781	1,799	95,700	1,799
2018-09-20	1,827	1,827	1,799	1,806	45,300	1,806
2018-09-19	1,817	1,832	1,790	1,813	109,800	1,813
2018-09-18	1,791	1,799	1,740	1,795	81,300	1,795
2018-09-14	1,747	1,785	1,747	1,779	74,800	1,779
2018-09-13	1,736	1,756	1,705	1,742	69,300	1,742
2018-09-12	1,800	1,810	1,738	1,754	66,600	1,754
2018-09-11	1,798	1,804	1,772	1,800	73,700	1,800
2018-09-10	1,780	1,820	1,764	1,807	94,200	1,807
2018-09-07	1,791	1,808	1,743	1,771	101,800	1,771
2018-09-06	1,831	1,837	1,798	1,829	63,400	1,829
2018-09-05	1,827	1,867	1,785	1,841	114,500	1,841
2018-09-04	1,855	1,874	1,819	1,824	80,400	1,824
2018-09-03	1,940	1,948	1,877	1,878	72,000	1,878
2018-08-31	1,963	1,998	1,945	1,949	61,500	1,949
2018-08-30	1,983	2,002	1,959	1,961	58,600	1,961
2018-08-29	1,963	1,983	1,960	1,980	41,400	1,980
2018-08-28	1,950	1,978	1,924	1,962	67,400	1,962
2018-08-27	1,902	1,937	1,880	1,936	85,800	1,936
2018-08-24	1,866	1,905	1,819	1,902	92,000	1,902
2018-08-23	1,886	1,895	1,844	1,866	75,400	1,866
2018-08-22	1,880	1,898	1,842	1,879	180,600	1,879
2018-08-21	1,760	1,871	1,760	1,862	280,300	1,862
2018-08-20	1,876	1,876	1,751	1,752	155,300	1,752
2018-08-17	1,872	1,900	1,840	1,876	139,900	1,876
2018-08-16	1,897	1,897	1,803	1,857	207,700	1,857
2018-08-15	1,970	1,978	1,919	1,952	118,600	1,952
2018-08-14	2,010	2,013	1,931	1,964	95,000	1,964
2018-08-13	2,024	2,039	1,984	1,990	89,200	1,990
2018-08-10	2,001	2,148	1,818	2,050	536,300	2,050
2018-08-09	2,145	2,259	2,140	2,229	157,900	2,229
2018-08-08	2,149	2,184	2,135	2,161	49,800	2,161
2018-08-07	2,165	2,165	2,139	2,150	27,100	2,150
2018-08-06	2,180	2,198	2,162	2,165	51,300	2,165
2018-08-03	2,201	2,225	2,171	2,173	54,900	2,173
2018-08-02	2,276	2,295	2,222	2,223	75,100	2,223
2018-08-01	2,299	2,306	2,270	2,293	31,600	2,293
2018-07-31	2,286	2,310	2,263	2,291	49,800	2,291
2018-07-30	2,294	2,297	2,245	2,292	45,600	2,292
2018-07-27	2,256	2,299	2,256	2,294	54,300	2,294
2018-07-26	2,255	2,273	2,231	2,249	32,800	2,249
2018-07-25	2,217	2,257	2,201	2,232	96,600	2,232
2018-07-24	2,119	2,208	2,119	2,192	92,000	2,192
2018-07-23	2,136	2,161	2,111	2,120	59,700	2,120
2018-07-20	2,141	2,185	2,125	2,136	57,700	2,136
2018-07-19	2,192	2,228	2,153	2,171	59,000	2,171
2018-07-18	2,226	2,245	2,162	2,192	54,700	2,192
2018-07-17	2,193	2,230	2,170	2,214	47,500	2,214
2018-07-13	2,179	2,220	2,179	2,197	30,500	2,197
2018-07-12	2,189	2,213	2,173	2,179	54,300	2,179
2018-07-11	2,169	2,196	2,117	2,170	89,100	2,170
2018-07-10	2,223	2,240	2,187	2,187	73,400	2,187
2018-07-09	2,159	2,230	2,128	2,226	83,200	2,226
2018-07-06	2,089	2,188	2,079	2,159	190,800	2,159
2018-07-05	2,052	2,070	1,986	1,990	51,000	1,990
2018-07-04	2,015	2,068	2,014	2,054	55,400	2,054
2018-07-03	2,029	2,065	1,997	2,041	58,800	2,041
2018-07-02	2,123	2,147	2,040	2,045	55,300	2,045
2018-06-29	2,087	2,128	2,087	2,101	82,800	2,101
2018-06-28	2,062	2,091	2,031	2,087	52,000	2,087
2018-06-27	2,110	2,135	2,068	2,085	70,400	2,085
2018-06-26	2,001	2,072	2,001	2,072	96,500	2,072
2018-06-25	2,065	2,128	2,049	2,057	167,500	2,057
2018-06-22	1,952	2,067	1,952	2,066	169,300	2,066
2018-06-21	1,913	1,969	1,895	1,955	114,900	1,955
2018-06-20	1,935	1,935	1,880	1,913	128,200	1,913
2018-06-19	2,000	2,015	1,929	1,931	89,900	1,931
2018-06-18	2,041	2,044	1,978	2,000	140,900	2,000
2018-06-15	2,128	2,156	2,048	2,060	197,300	2,060
2018-06-14	2,226	2,227	2,114	2,125	147,100	2,125
2018-06-13	2,290	2,312	2,256	2,274	89,000	2,274
2018-06-12	2,286	2,311	2,252	2,306	55,800	2,306
2018-06-11	2,291	2,293	2,259	2,285	64,500	2,285
2018-06-08	2,300	2,301	2,265	2,272	48,200	2,272
2018-06-07	2,266	2,314	2,258	2,313	136,400	2,313
2018-06-06	2,267	2,306	2,241	2,265	120,900	2,265
2018-06-05	2,297	2,297	2,236	2,270	54,600	2,270
2018-06-04	2,221	2,297	2,221	2,272	73,600	2,272
2018-06-01	2,284	2,284	2,200	2,200	124,200	2,200
2018-05-31	2,279	2,330	2,252	2,305	139,400	2,305
2018-05-30	2,208	2,276	2,203	2,240	101,500	2,240
2018-05-29	2,266	2,362	2,251	2,276	328,400	2,276
2018-05-28	2,175	2,270	2,175	2,228	239,200	2,228
2018-05-25	2,100	2,174	2,100	2,154	141,700	2,154
2018-05-24	2,127	2,157	2,095	2,115	98,300	2,115
2018-05-23	2,134	2,142	2,087	2,129	96,000	2,129
2018-05-22	2,130	2,134	2,092	2,113	207,500	2,113
2018-05-21	2,190	2,199	2,122	2,128	268,800	2,128
2018-05-18	2,258	2,270	2,179	2,204	242,100	2,204
2018-05-17	2,247	2,300	2,204	2,245	345,900	2,245
2018-05-16	2,105	2,235	2,098	2,222	561,100	2,222
2018-05-15	1,929	1,957	1,893	1,914	160,300	1,914
2018-05-14	1,919	1,920	1,877	1,910	101,700	1,910
2018-05-11	1,920	1,936	1,893	1,919	155,800	1,919
2018-05-10	1,920	1,932	1,878	1,913	94,400	1,913
2018-05-09	1,883	1,944	1,880	1,898	213,200	1,898
2018-05-08	1,817	1,879	1,799	1,854	183,900	1,854
2018-05-07	1,815	1,818	1,763	1,810	185,600	1,810
2018-05-02	1,800	1,814	1,786	1,814	61,800	1,814
2018-05-01	1,845	1,845	1,778	1,799	85,000	1,799
2018-04-27	1,828	1,831	1,801	1,827	84,100	1,827
2018-04-26	1,836	1,850	1,814	1,828	80,600	1,828
2018-04-25	1,858	1,858	1,810	1,819	44,600	1,819
2018-04-24	1,844	1,872	1,839	1,858	99,500	1,858
2018-04-23	1,811	1,828	1,781	1,819	57,900	1,819
2018-04-20	1,822	1,839	1,806	1,815	64,700	1,815
2018-04-19	1,795	1,829	1,781	1,815	78,700	1,815
2018-04-18	1,752	1,809	1,742	1,795	70,900	1,795
2018-04-17	1,817	1,830	1,747	1,751	81,500	1,751
2018-04-16	1,795	1,833	1,789	1,817	91,300	1,817
2018-04-13	1,751	1,800	1,746	1,794	67,800	1,794
2018-04-12	1,771	1,779	1,739	1,751	57,400	1,751
2018-04-11	1,742	1,783	1,742	1,774	91,200	1,774
2018-04-10	1,660	1,756	1,651	1,750	158,300	1,750
2018-04-09	1,657	1,662	1,638	1,655	112,900	1,655
2018-04-06	1,635	1,674	1,609	1,658	98,000	1,658
2018-04-05	1,673	1,673	1,643	1,655	140,100	1,655
2018-04-04	1,712	1,716	1,644	1,657	129,100	1,657
2018-04-03	1,716	1,724	1,698	1,712	110,400	1,712
2018-03-30	1,744	1,749	1,712	1,723	120,500	1,723
2018-03-29	1,755	1,786	1,720	1,749	73,200	1,749
2018-03-28	1,700	1,746	1,697	1,742	66,300	1,742
2018-03-27	1,717	1,734	1,697	1,711	167,100	1,711
2018-03-26	1,742	1,756	1,647	1,706	260,300	1,706
2018-03-23	1,825	1,862	1,803	1,822	160,700	1,822
2018-03-22	1,850	1,874	1,837	1,874	79,700	1,874
2018-03-20	1,830	1,831	1,795	1,820	79,900	1,820
2018-03-19	1,873	1,879	1,802	1,838	91,700	1,838
2018-03-16	1,900	1,917	1,862	1,891	152,500	1,891
2018-03-15	1,890	1,933	1,871	1,886	163,000	1,886
2018-03-14	1,901	1,946	1,884	1,890	208,700	1,890
2018-03-13	1,827	1,928	1,823	1,910	427,800	1,910
2018-03-12	1,786	1,850	1,779	1,830	246,200	1,830
2018-03-09	1,787	1,787	1,752	1,761	130,400	1,761
2018-03-08	1,775	1,822	1,745	1,765	218,700	1,765
2018-03-07	1,765	1,830	1,730	1,750	289,700	1,750
2018-03-06	1,723	1,771	1,696	1,763	247,200	1,763
2018-03-05	1,812	1,816	1,668	1,691	272,900	1,691
2018-03-02	1,753	1,856	1,753	1,825	253,600	1,825
2018-03-01	1,761	1,813	1,745	1,800	206,700	1,800
2018-02-28	1,780	1,878	1,775	1,786	309,900	1,786
2018-02-27	1,800	1,809	1,770	1,783	275,500	1,783
2018-02-26	1,770	1,790	1,751	1,784	332,500	1,784
2018-02-23	1,785	1,804	1,734	1,760	326,500	1,760
2018-02-22	1,695	1,782	1,691	1,776	297,900	1,776
2018-02-21	1,689	1,710	1,637	1,695	445,000	1,695
2018-02-20	1,746	1,793	1,699	1,778	299,100	1,778
2018-02-19	1,710	1,786	1,709	1,751	254,900	1,751
2018-02-16	1,690	1,695	1,641	1,656	244,700	1,656
2018-02-15	1,635	1,692	1,603	1,647	407,000	1,647
2018-02-14	1,801	1,804	1,533	1,621	881,400	1,621
2018-02-13	2,042	2,072	1,994	2,001	284,500	2,001
2018-02-09	1,995	2,045	1,981	2,040	163,800	2,040
2018-02-08	2,056	2,114	2,044	2,088	142,000	2,088
2018-02-07	2,167	2,197	2,040	2,042	182,700	2,042
2018-02-06	1,995	2,055	1,933	2,028	281,300	2,028
2018-02-05	2,163	2,196	2,137	2,148	232,900	2,148
2018-02-02	2,288	2,301	2,208	2,239	136,400	2,239
2018-02-01	2,290	2,311	2,268	2,280	113,400	2,280
2018-01-31	2,280	2,345	2,244	2,279	241,700	2,279
2018-01-30	2,360	2,384	2,307	2,310	192,100	2,310
2018-01-29	2,353	2,361	2,312	2,347	115,500	2,347
2018-01-26	2,371	2,389	2,351	2,353	125,300	2,353
2018-01-25	2,425	2,439	2,328	2,363	300,600	2,363
2018-01-24	2,555	2,555	2,451	2,453	158,700	2,453
2018-01-23	2,520	2,555	2,499	2,545	96,300	2,545
2018-01-22	2,550	2,565	2,483	2,499	80,000	2,499
2018-01-19	2,502	2,528	2,477	2,520	139,000	2,520
2018-01-18	2,526	2,530	2,428	2,430	142,500	2,430
2018-01-17	2,502	2,545	2,492	2,507	93,700	2,507
2018-01-16	2,483	2,547	2,454	2,540	117,600	2,540
2018-01-15	2,513	2,517	2,488	2,500	42,900	2,500
2018-01-12	2,474	2,560	2,474	2,501	184,400	2,501
2018-01-11	2,461	2,525	2,423	2,466	169,200	2,466
2018-01-10	2,496	2,507	2,465	2,481	95,800	2,481
2018-01-09	2,479	2,511	2,440	2,499	106,900	2,499
2018-01-05	2,427	2,474	2,408	2,454	116,900	2,454
2018-01-04	2,400	2,430	2,369	2,414	90,200	2,414

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30