4971 メック(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,5201,5281,5001,51363,9001,513
2019-12-271,5351,5541,5241,532112,5001,532
2019-12-261,5311,5451,5081,545249,8001,545
2019-12-251,5651,5681,5251,534176,0001,534
2019-12-241,5861,5971,5701,575146,0001,575
2019-12-231,5901,5931,5531,574127,8001,574
2019-12-201,6261,6321,5891,602138,6001,602
2019-12-191,6081,6311,5971,62392,7001,623
2019-12-181,6251,6311,5861,607116,0001,607
2019-12-171,6251,6351,6101,634139,8001,634
2019-12-161,6181,6621,6181,625169,5001,625
2019-12-131,5891,6231,5691,608210,7001,608
2019-12-121,5831,5881,5461,550167,3001,550
2019-12-111,5881,6001,5811,598106,3001,598
2019-12-101,5651,5951,5621,581134,2001,581
2019-12-091,5441,5661,5271,561133,2001,561
2019-12-061,5311,5541,5301,552192,1001,552
2019-12-051,5631,5631,5281,530195,5001,530
2019-12-041,5611,5681,5461,552149,7001,552
2019-12-031,5851,6081,5591,594158,3001,594
2019-12-021,6271,6351,6091,625238,1001,625
2019-11-291,6851,6891,6521,653155,9001,653
2019-11-281,6581,6861,6421,685160,8001,685
2019-11-271,6851,6851,6501,664198,3001,664
2019-11-261,6761,6991,6551,685200,4001,685
2019-11-251,7201,7401,6901,695136,4001,695
2019-11-221,7061,7121,6801,684149,7001,684
2019-11-211,7431,7431,6621,712259,1001,712
2019-11-201,8091,8091,7681,772104,2001,772
2019-11-191,8501,8651,8101,813123,4001,813
2019-11-181,7801,8861,7681,875272,8001,875
2019-11-151,7481,7841,7311,772150,4001,772
2019-11-141,7091,7681,6951,755227,1001,755
2019-11-131,7701,7721,6841,720329,7001,720
2019-11-121,8571,9001,7661,786473,9001,786
2019-11-111,8101,8361,7911,807193,2001,807
2019-11-081,8551,8661,8061,811154,2001,811
2019-11-071,8431,8521,8061,85089,5001,850
2019-11-061,8531,8531,8061,828137,1001,828
2019-11-051,8271,8661,8261,83768,7001,837
2019-11-011,8011,8451,7831,83780,8001,837
2019-10-311,8621,8681,8261,83176,8001,831
2019-10-301,8641,8711,8401,855107,3001,855
2019-10-291,8531,8791,8471,87390,0001,873
2019-10-281,8251,8421,8011,83290,5001,832
2019-10-251,8091,8091,7551,801236,9001,801
2019-10-241,8491,8771,8441,844149,9001,844
2019-10-231,8431,8801,8171,864170,7001,864
2019-10-211,8031,8291,7941,806120,0001,806
2019-10-181,7291,8191,7271,813294,3001,813
2019-10-171,6991,7221,6791,720121,5001,720
2019-10-161,6791,7081,6701,688121,7001,688
2019-10-151,6561,6931,6511,664162,3001,664
2019-10-111,6181,6261,5821,623118,1001,623
2019-10-101,6401,6401,5621,603173,5001,603
2019-10-091,6581,6621,6091,634150,0001,634
2019-10-081,6621,6851,6351,65994,1001,659
2019-10-071,6721,7161,6461,667275,4001,667
2019-10-041,6001,6481,5971,622201,7001,622
2019-10-031,5541,5961,5491,585167,2001,585
2019-10-021,5331,5841,5291,584142,3001,584
2019-10-011,5661,5881,5371,55288,1001,552
2019-09-301,5401,5651,5361,55378,0001,553
2019-09-271,5441,5581,5181,549100,2001,549
2019-09-261,5531,5761,5361,545109,2001,545
2019-09-251,5211,5561,5071,530166,2001,530
2019-09-241,5191,5571,5191,533126,4001,533
2019-09-201,4761,5151,4741,512160,8001,512
2019-09-191,4461,4891,4371,452123,2001,452
2019-09-181,4671,4671,4181,433137,9001,433
2019-09-171,4331,4651,4161,458113,5001,458
2019-09-131,4341,4401,4041,438122,7001,438
2019-09-121,4301,4371,3951,427154,2001,427
2019-09-111,4001,4471,3911,433166,5001,433
2019-09-101,4301,4301,3681,384182,4001,384
2019-09-091,4581,4721,4141,432157,5001,432
2019-09-061,4071,4451,4071,442188,4001,442
2019-09-051,4031,4201,3851,389128,2001,389
2019-09-041,3701,3951,3571,393137,5001,393
2019-09-031,4171,4341,3541,378249,0001,378
2019-09-021,3841,4321,3791,425245,0001,425
2019-08-301,3291,3981,3281,387350,2001,387
2019-08-291,2981,3471,2761,303248,4001,303
2019-08-281,2711,3071,2671,290197,5001,290
2019-08-271,3001,3381,2411,258222,0001,258
2019-08-261,2651,2921,2541,270209,3001,270
2019-08-231,2991,3381,2821,295311,3001,295
2019-08-221,2501,2981,2471,276342,6001,276
2019-08-211,2001,2251,1801,220175,4001,220
2019-08-201,1231,2221,1201,205332,9001,205
2019-08-191,1231,1641,1231,144229,7001,144
2019-08-161,0351,1201,0261,112334,0001,112
2019-08-159731,0319731,02994,3001,029
2019-08-149831,0039731,00349,5001,003
2019-08-1396197293496374,200963
2019-08-091,0171,0309981,00331,7001,003
2019-08-089981,0379791,009162,8001,009
2019-08-071,0051,00598598545,100985
2019-08-069611,00195899959,000999
2019-08-051,0321,0329851,000105,4001,000
2019-08-021,0351,0481,0201,035106,9001,035
2019-08-011,0741,0981,0671,07366,9001,073
2019-07-311,0951,1021,0801,08371,6001,083
2019-07-301,0541,1171,0541,104213,3001,104
2019-07-291,0221,0331,0201,02739,2001,027
2019-07-261,0501,0531,0241,03137,5001,031
2019-07-251,0501,0661,0491,06628,6001,066
2019-07-241,0521,0581,0401,04123,6001,041
2019-07-231,0441,0651,0331,04688,7001,046
2019-07-221,0411,0501,0271,03022,3001,030
2019-07-191,0101,0461,0081,04237,5001,042
2019-07-181,0301,03299399879,800998
2019-07-171,0411,0541,0271,03629,7001,036
2019-07-161,0541,0771,0421,04836,3001,048
2019-07-121,0671,0761,0561,05927,1001,059
2019-07-111,0641,0741,0521,06732,1001,067
2019-07-101,0741,0821,0571,07064,9001,070
2019-07-091,0801,0991,0741,07433,3001,074
2019-07-081,0601,0831,0601,07649,9001,076
2019-07-051,0611,0751,0601,06753,3001,067
2019-07-041,0811,0851,0721,07527,3001,075
2019-07-031,1041,1041,0671,07774,3001,077
2019-07-021,1271,1401,1101,11495,3001,114
2019-07-011,1151,1471,0951,104213,1001,104
2019-06-281,0701,0951,0601,085110,7001,085
2019-06-271,0161,0731,0151,06386,7001,063
2019-06-261,0051,0261,0021,005109,0001,005
2019-06-251,0361,0361,0131,02352,4001,023
2019-06-241,0371,0471,0341,03931,0001,039
2019-06-211,0491,0511,0331,03731,7001,037
2019-06-201,0611,0611,0341,04931,6001,049
2019-06-191,0301,0581,0271,05146,2001,051
2019-06-181,0391,0451,0031,00643,8001,006
2019-06-171,0271,0401,0111,03835,4001,038
2019-06-141,0341,0471,0151,03753,2001,037
2019-06-131,0461,0541,0211,03443,2001,034
2019-06-121,0661,0731,0541,05565,2001,055
2019-06-111,0691,0751,0611,06746,6001,067
2019-06-101,0651,0761,0571,07351,7001,073
2019-06-071,0541,0561,0311,05160,5001,051
2019-06-061,0751,0751,0381,03959,3001,039
2019-06-051,0531,0911,0471,08174,2001,081
2019-06-041,0141,0409961,04059,5001,040
2019-06-031,0121,02299499987,500999
2019-05-311,0391,0391,0121,02975,7001,029
2019-05-309921,0399921,03073,0001,030
2019-05-299931,0109791,00088,6001,000
2019-05-281,0011,0189951,01470,7001,014
2019-05-271,0081,0289921,00497,0001,004
2019-05-249961,0159801,01073,7001,010
2019-05-231,0361,0361,0041,01283,9001,012
2019-05-221,0331,0761,0261,051199,7001,051
2019-05-21971995931988148,100988
2019-05-201,0481,051972984297,300984
2019-05-171,0401,0771,0201,059251,8001,059
2019-05-16982986956962113,200962
2019-05-15953986940974143,200974
2019-05-14907940887938156,300938
2019-05-13999999857942310,100942
2019-05-101,0291,0671,0171,042111,9001,042
2019-05-091,0791,0821,0351,03788,9001,037
2019-05-081,1151,1151,0571,078178,1001,078
2019-05-071,1991,1991,1421,142116,3001,142
2019-04-261,1641,1901,1511,184111,1001,184
2019-04-251,1371,1691,1241,163159,1001,163
2019-04-241,1611,1611,1311,13771,3001,137
2019-04-231,1461,1651,1311,16364,2001,163
2019-04-221,1741,1781,1501,15545,8001,155
2019-04-191,1571,1771,1571,17371,0001,173
2019-04-181,1781,1781,1421,14457,2001,144
2019-04-171,1741,1811,1601,17163,8001,171
2019-04-161,1691,1831,1601,17480,2001,174
2019-04-151,1521,1681,1401,16885,5001,168
2019-04-121,1541,1541,1361,14150,9001,141
2019-04-111,1511,1691,1441,15463,9001,154
2019-04-101,1331,1481,1131,14558,1001,145
2019-04-091,1531,1641,1331,14569,1001,145
2019-04-081,1261,1671,1261,162166,1001,162
2019-04-051,1321,1321,1111,12087,0001,120
2019-04-041,0971,1561,0891,132197,6001,132
2019-04-031,0591,0941,0541,08987,0001,089
2019-04-021,0801,0941,0521,057104,1001,057
2019-04-011,0231,0721,0231,057147,0001,057
2019-03-291,0011,0189891,015112,4001,015
2019-03-281,0111,0119921,001102,8001,001
2019-03-271,0251,0411,0141,02578,0001,025
2019-03-261,0231,0401,0111,030133,0001,030
2019-03-251,0091,0169971,009134,3001,009
2019-03-221,0121,0471,0121,04691,4001,046
2019-03-201,0121,0241,0031,01181,5001,011
2019-03-191,0081,0179891,007145,3001,007
2019-03-181,0321,0329911,014177,9001,014
2019-03-151,0301,0591,0041,043214,5001,043
2019-03-141,0091,012983985162,200985
2019-03-131,0081,0179931,006121,5001,006
2019-03-121,0491,0651,0001,017165,5001,017
2019-03-111,0411,0481,0121,03179,7001,031
2019-03-081,0491,0511,0151,03093,3001,030
2019-03-071,1001,1001,0601,07073,4001,070
2019-03-061,1281,1351,1011,11056,3001,110
2019-03-051,1511,1541,1261,13647,9001,136
2019-03-041,1521,1631,1291,15791,8001,157
2019-03-011,1541,1691,1441,15581,8001,155
2019-02-281,1721,1791,1511,15952,6001,159
2019-02-271,1651,1801,1541,165103,7001,165
2019-02-261,1851,1931,1511,17284,1001,172
2019-02-251,1661,1781,1521,16665,6001,166
2019-02-221,1901,1951,1511,158143,7001,158
2019-02-211,2151,2931,1951,204421,3001,204
2019-02-201,1971,2141,1451,155108,2001,155
2019-02-191,1631,2091,1521,197124,2001,197
2019-02-181,1281,1451,1191,14597,0001,145
2019-02-151,1641,1921,0931,098184,4001,098
2019-02-141,1001,1761,0991,134190,1001,134
2019-02-131,1641,1641,1231,16085,7001,160
2019-02-121,1011,1471,0841,144104,9001,144
2019-02-081,1001,1001,0591,07163,3001,071
2019-02-071,1291,1291,0951,11465,8001,114
2019-02-061,1721,1721,1091,129152,7001,129
2019-02-051,0761,1571,0751,152135,7001,152
2019-02-041,0401,0791,0361,07263,7001,072
2019-02-011,0601,0771,0351,04072,2001,040
2019-01-311,0451,0731,0451,06047,4001,060
2019-01-301,0731,0771,0321,03482,3001,034
2019-01-291,0861,0861,0551,07771,7001,077
2019-01-281,1261,1341,0851,09061,4001,090
2019-01-251,0591,1321,0591,105100,7001,105
2019-01-241,0281,0561,0251,04671,8001,046
2019-01-231,0621,0741,0441,05361,9001,053
2019-01-221,1261,1311,0791,08275,9001,082
2019-01-211,0831,1151,0721,10394,0001,103
2019-01-181,0491,0741,0331,05355,6001,053
2019-01-171,0801,0861,0391,04845,5001,048
2019-01-161,0561,0771,0471,06960,9001,069
2019-01-151,0311,0611,0081,04970,3001,049
2019-01-111,0311,0521,0311,04057,3001,040
2019-01-101,0751,0751,0231,031101,1001,031
2019-01-091,1081,1121,0751,08291,7001,082
2019-01-081,0591,0931,0591,08492,9001,084
2019-01-071,0321,0571,0161,04994,0001,049
2019-01-041,0281,028965987140,400987

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