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
2018-12-281,0541,0771,0501,07170,4001,071
2018-12-271,0251,0611,0171,061145,8001,061
2018-12-269801,002975992265,900992
2018-12-25966993954971318,700971
2018-12-211,0511,0531,0101,026263,8001,026
2018-12-201,1181,1311,0591,060141,3001,060
2018-12-191,1231,1591,1201,133168,7001,133
2018-12-181,1611,1731,1361,13991,4001,139
2018-12-171,2361,2391,1861,18788,6001,187
2018-12-141,2351,2511,2011,210124,3001,210
2018-12-131,2281,2511,2101,246106,9001,246
2018-12-121,1771,2111,1651,208115,9001,208
2018-12-111,2051,2091,1491,158128,2001,158
2018-12-101,2751,2751,1971,200124,0001,200
2018-12-071,2971,3101,2651,29298,0001,292
2018-12-061,3161,3461,2351,280174,1001,280
2018-12-051,3141,3311,2871,316138,6001,316
2018-12-041,3631,3871,3491,356164,7001,356
2018-12-031,3701,3941,3541,362148,4001,362
2018-11-301,3001,3551,2911,340202,5001,340
2018-11-291,3501,3511,2971,302234,5001,302
2018-11-281,3181,3491,3151,343169,7001,343
2018-11-271,3201,3331,2851,306187,1001,306
2018-11-261,3661,3781,2891,298308,4001,298
2018-11-221,2961,3191,2461,281105,8001,281
2018-11-211,2281,3001,2021,270180,2001,270
2018-11-201,2591,3161,2431,249189,0001,249
2018-11-191,2251,2811,2211,261263,2001,261
2018-11-161,2871,2871,2211,230185,9001,230
2018-11-151,2891,2911,2521,272178,3001,272
2018-11-141,3651,3651,2901,301250,6001,301
2018-11-131,4151,4491,3501,395123,7001,395
2018-11-121,4441,4731,4181,424102,0001,424
2018-11-091,5021,5091,4551,46470,3001,464
2018-11-081,4821,5211,4561,508130,7001,508
2018-11-071,4681,4681,4121,435246,4001,435
2018-11-061,5121,5151,4711,48274,1001,482
2018-11-051,5481,5501,4951,512118,6001,512
2018-11-021,4951,5571,4941,554116,0001,554
2018-11-011,4801,4901,4671,486125,2001,486
2018-10-311,4351,4791,4251,479130,3001,479
2018-10-301,3491,4521,3411,440137,5001,440
2018-10-291,4371,4631,4061,40985,2001,409
2018-10-261,4731,4861,4151,430138,2001,430
2018-10-251,5201,5231,4301,437179,1001,437
2018-10-241,5851,5941,5231,581145,8001,581
2018-10-231,6451,6451,5911,60795,0001,607
2018-10-221,6411,6771,6151,67055,1001,670
2018-10-191,6801,6801,6381,67383,3001,673
2018-10-181,7191,7191,6811,70254,1001,702
2018-10-171,7191,7221,6671,720111,5001,720
2018-10-161,7101,7101,6471,683146,7001,683
2018-10-151,7391,7431,6981,72165,4001,721
2018-10-121,7011,7341,6851,72161,8001,721
2018-10-111,7041,7491,6961,705108,0001,705
2018-10-101,7851,8141,7501,77260,6001,772
2018-10-091,8131,8131,7821,78446,1001,784
2018-10-051,8611,8621,8211,831101,0001,831
2018-10-041,9121,9161,8491,88464,5001,884
2018-10-031,9011,9071,8681,88759,1001,887
2018-10-021,9652,0021,9001,900126,5001,900
2018-10-011,9331,9701,9201,95279,1001,952
2018-09-281,8501,9381,8501,927117,3001,927
2018-09-271,8751,8821,8421,84971,9001,849
2018-09-261,8401,8771,8211,875117,6001,875
2018-09-251,8051,8281,7781,827137,3001,827
2018-09-211,8271,8271,7811,79995,7001,799
2018-09-201,8271,8271,7991,80645,3001,806
2018-09-191,8171,8321,7901,813109,8001,813
2018-09-181,7911,7991,7401,79581,3001,795
2018-09-141,7471,7851,7471,77974,8001,779
2018-09-131,7361,7561,7051,74269,3001,742
2018-09-121,8001,8101,7381,75466,6001,754
2018-09-111,7981,8041,7721,80073,7001,800
2018-09-101,7801,8201,7641,80794,2001,807
2018-09-071,7911,8081,7431,771101,8001,771
2018-09-061,8311,8371,7981,82963,4001,829
2018-09-051,8271,8671,7851,841114,5001,841
2018-09-041,8551,8741,8191,82480,4001,824
2018-09-031,9401,9481,8771,87872,0001,878
2018-08-311,9631,9981,9451,94961,5001,949
2018-08-301,9832,0021,9591,96158,6001,961
2018-08-291,9631,9831,9601,98041,4001,980
2018-08-281,9501,9781,9241,96267,4001,962
2018-08-271,9021,9371,8801,93685,8001,936
2018-08-241,8661,9051,8191,90292,0001,902
2018-08-231,8861,8951,8441,86675,4001,866
2018-08-221,8801,8981,8421,879180,6001,879
2018-08-211,7601,8711,7601,862280,3001,862
2018-08-201,8761,8761,7511,752155,3001,752
2018-08-171,8721,9001,8401,876139,9001,876
2018-08-161,8971,8971,8031,857207,7001,857
2018-08-151,9701,9781,9191,952118,6001,952
2018-08-142,0102,0131,9311,96495,0001,964
2018-08-132,0242,0391,9841,99089,2001,990
2018-08-102,0012,1481,8182,050536,3002,050
2018-08-092,1452,2592,1402,229157,9002,229
2018-08-082,1492,1842,1352,16149,8002,161
2018-08-072,1652,1652,1392,15027,1002,150
2018-08-062,1802,1982,1622,16551,3002,165
2018-08-032,2012,2252,1712,17354,9002,173
2018-08-022,2762,2952,2222,22375,1002,223
2018-08-012,2992,3062,2702,29331,6002,293
2018-07-312,2862,3102,2632,29149,8002,291
2018-07-302,2942,2972,2452,29245,6002,292
2018-07-272,2562,2992,2562,29454,3002,294
2018-07-262,2552,2732,2312,24932,8002,249
2018-07-252,2172,2572,2012,23296,6002,232
2018-07-242,1192,2082,1192,19292,0002,192
2018-07-232,1362,1612,1112,12059,7002,120
2018-07-202,1412,1852,1252,13657,7002,136
2018-07-192,1922,2282,1532,17159,0002,171
2018-07-182,2262,2452,1622,19254,7002,192
2018-07-172,1932,2302,1702,21447,5002,214
2018-07-132,1792,2202,1792,19730,5002,197
2018-07-122,1892,2132,1732,17954,3002,179
2018-07-112,1692,1962,1172,17089,1002,170
2018-07-102,2232,2402,1872,18773,4002,187
2018-07-092,1592,2302,1282,22683,2002,226
2018-07-062,0892,1882,0792,159190,8002,159
2018-07-052,0522,0701,9861,99051,0001,990
2018-07-042,0152,0682,0142,05455,4002,054
2018-07-032,0292,0651,9972,04158,8002,041
2018-07-022,1232,1472,0402,04555,3002,045
2018-06-292,0872,1282,0872,10182,8002,101
2018-06-282,0622,0912,0312,08752,0002,087
2018-06-272,1102,1352,0682,08570,4002,085
2018-06-262,0012,0722,0012,07296,5002,072
2018-06-252,0652,1282,0492,057167,5002,057
2018-06-221,9522,0671,9522,066169,3002,066
2018-06-211,9131,9691,8951,955114,9001,955
2018-06-201,9351,9351,8801,913128,2001,913
2018-06-192,0002,0151,9291,93189,9001,931
2018-06-182,0412,0441,9782,000140,9002,000
2018-06-152,1282,1562,0482,060197,3002,060
2018-06-142,2262,2272,1142,125147,1002,125
2018-06-132,2902,3122,2562,27489,0002,274
2018-06-122,2862,3112,2522,30655,8002,306
2018-06-112,2912,2932,2592,28564,5002,285
2018-06-082,3002,3012,2652,27248,2002,272
2018-06-072,2662,3142,2582,313136,4002,313
2018-06-062,2672,3062,2412,265120,9002,265
2018-06-052,2972,2972,2362,27054,6002,270
2018-06-042,2212,2972,2212,27273,6002,272
2018-06-012,2842,2842,2002,200124,2002,200
2018-05-312,2792,3302,2522,305139,4002,305
2018-05-302,2082,2762,2032,240101,5002,240
2018-05-292,2662,3622,2512,276328,4002,276
2018-05-282,1752,2702,1752,228239,2002,228
2018-05-252,1002,1742,1002,154141,7002,154
2018-05-242,1272,1572,0952,11598,3002,115
2018-05-232,1342,1422,0872,12996,0002,129
2018-05-222,1302,1342,0922,113207,5002,113
2018-05-212,1902,1992,1222,128268,8002,128
2018-05-182,2582,2702,1792,204242,1002,204
2018-05-172,2472,3002,2042,245345,9002,245
2018-05-162,1052,2352,0982,222561,1002,222
2018-05-151,9291,9571,8931,914160,3001,914
2018-05-141,9191,9201,8771,910101,7001,910
2018-05-111,9201,9361,8931,919155,8001,919
2018-05-101,9201,9321,8781,91394,4001,913
2018-05-091,8831,9441,8801,898213,2001,898
2018-05-081,8171,8791,7991,854183,9001,854
2018-05-071,8151,8181,7631,810185,6001,810
2018-05-021,8001,8141,7861,81461,8001,814
2018-05-011,8451,8451,7781,79985,0001,799
2018-04-271,8281,8311,8011,82784,1001,827
2018-04-261,8361,8501,8141,82880,6001,828
2018-04-251,8581,8581,8101,81944,6001,819
2018-04-241,8441,8721,8391,85899,5001,858
2018-04-231,8111,8281,7811,81957,9001,819
2018-04-201,8221,8391,8061,81564,7001,815
2018-04-191,7951,8291,7811,81578,7001,815
2018-04-181,7521,8091,7421,79570,9001,795
2018-04-171,8171,8301,7471,75181,5001,751
2018-04-161,7951,8331,7891,81791,3001,817
2018-04-131,7511,8001,7461,79467,8001,794
2018-04-121,7711,7791,7391,75157,4001,751
2018-04-111,7421,7831,7421,77491,2001,774
2018-04-101,6601,7561,6511,750158,3001,750
2018-04-091,6571,6621,6381,655112,9001,655
2018-04-061,6351,6741,6091,65898,0001,658
2018-04-051,6731,6731,6431,655140,1001,655
2018-04-041,7121,7161,6441,657129,1001,657
2018-04-031,7161,7241,6981,712110,4001,712
2018-03-301,7441,7491,7121,723120,5001,723
2018-03-291,7551,7861,7201,74973,2001,749
2018-03-281,7001,7461,6971,74266,3001,742
2018-03-271,7171,7341,6971,711167,1001,711
2018-03-261,7421,7561,6471,706260,3001,706
2018-03-231,8251,8621,8031,822160,7001,822
2018-03-221,8501,8741,8371,87479,7001,874
2018-03-201,8301,8311,7951,82079,9001,820
2018-03-191,8731,8791,8021,83891,7001,838
2018-03-161,9001,9171,8621,891152,5001,891
2018-03-151,8901,9331,8711,886163,0001,886
2018-03-141,9011,9461,8841,890208,7001,890
2018-03-131,8271,9281,8231,910427,8001,910
2018-03-121,7861,8501,7791,830246,2001,830
2018-03-091,7871,7871,7521,761130,4001,761
2018-03-081,7751,8221,7451,765218,7001,765
2018-03-071,7651,8301,7301,750289,7001,750
2018-03-061,7231,7711,6961,763247,2001,763
2018-03-051,8121,8161,6681,691272,9001,691
2018-03-021,7531,8561,7531,825253,6001,825
2018-03-011,7611,8131,7451,800206,7001,800
2018-02-281,7801,8781,7751,786309,9001,786
2018-02-271,8001,8091,7701,783275,5001,783
2018-02-261,7701,7901,7511,784332,5001,784
2018-02-231,7851,8041,7341,760326,5001,760
2018-02-221,6951,7821,6911,776297,9001,776
2018-02-211,6891,7101,6371,695445,0001,695
2018-02-201,7461,7931,6991,778299,1001,778
2018-02-191,7101,7861,7091,751254,9001,751
2018-02-161,6901,6951,6411,656244,7001,656
2018-02-151,6351,6921,6031,647407,0001,647
2018-02-141,8011,8041,5331,621881,4001,621
2018-02-132,0422,0721,9942,001284,5002,001
2018-02-091,9952,0451,9812,040163,8002,040
2018-02-082,0562,1142,0442,088142,0002,088
2018-02-072,1672,1972,0402,042182,7002,042
2018-02-061,9952,0551,9332,028281,3002,028
2018-02-052,1632,1962,1372,148232,9002,148
2018-02-022,2882,3012,2082,239136,4002,239
2018-02-012,2902,3112,2682,280113,4002,280
2018-01-312,2802,3452,2442,279241,7002,279
2018-01-302,3602,3842,3072,310192,1002,310
2018-01-292,3532,3612,3122,347115,5002,347
2018-01-262,3712,3892,3512,353125,3002,353
2018-01-252,4252,4392,3282,363300,6002,363
2018-01-242,5552,5552,4512,453158,7002,453
2018-01-232,5202,5552,4992,54596,3002,545
2018-01-222,5502,5652,4832,49980,0002,499
2018-01-192,5022,5282,4772,520139,0002,520
2018-01-182,5262,5302,4282,430142,5002,430
2018-01-172,5022,5452,4922,50793,7002,507
2018-01-162,4832,5472,4542,540117,6002,540
2018-01-152,5132,5172,4882,50042,9002,500
2018-01-122,4742,5602,4742,501184,4002,501
2018-01-112,4612,5252,4232,466169,2002,466
2018-01-102,4962,5072,4652,48195,8002,481
2018-01-092,4792,5112,4402,499106,9002,499
2018-01-052,4272,4742,4082,454116,9002,454
2018-01-042,4002,4302,3692,41490,2002,414

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