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
2019-12-30	1,520	1,528	1,500	1,513	63,900	1,513
2019-12-27	1,535	1,554	1,524	1,532	112,500	1,532
2019-12-26	1,531	1,545	1,508	1,545	249,800	1,545
2019-12-25	1,565	1,568	1,525	1,534	176,000	1,534
2019-12-24	1,586	1,597	1,570	1,575	146,000	1,575
2019-12-23	1,590	1,593	1,553	1,574	127,800	1,574
2019-12-20	1,626	1,632	1,589	1,602	138,600	1,602
2019-12-19	1,608	1,631	1,597	1,623	92,700	1,623
2019-12-18	1,625	1,631	1,586	1,607	116,000	1,607
2019-12-17	1,625	1,635	1,610	1,634	139,800	1,634
2019-12-16	1,618	1,662	1,618	1,625	169,500	1,625
2019-12-13	1,589	1,623	1,569	1,608	210,700	1,608
2019-12-12	1,583	1,588	1,546	1,550	167,300	1,550
2019-12-11	1,588	1,600	1,581	1,598	106,300	1,598
2019-12-10	1,565	1,595	1,562	1,581	134,200	1,581
2019-12-09	1,544	1,566	1,527	1,561	133,200	1,561
2019-12-06	1,531	1,554	1,530	1,552	192,100	1,552
2019-12-05	1,563	1,563	1,528	1,530	195,500	1,530
2019-12-04	1,561	1,568	1,546	1,552	149,700	1,552
2019-12-03	1,585	1,608	1,559	1,594	158,300	1,594
2019-12-02	1,627	1,635	1,609	1,625	238,100	1,625
2019-11-29	1,685	1,689	1,652	1,653	155,900	1,653
2019-11-28	1,658	1,686	1,642	1,685	160,800	1,685
2019-11-27	1,685	1,685	1,650	1,664	198,300	1,664
2019-11-26	1,676	1,699	1,655	1,685	200,400	1,685
2019-11-25	1,720	1,740	1,690	1,695	136,400	1,695
2019-11-22	1,706	1,712	1,680	1,684	149,700	1,684
2019-11-21	1,743	1,743	1,662	1,712	259,100	1,712
2019-11-20	1,809	1,809	1,768	1,772	104,200	1,772
2019-11-19	1,850	1,865	1,810	1,813	123,400	1,813
2019-11-18	1,780	1,886	1,768	1,875	272,800	1,875
2019-11-15	1,748	1,784	1,731	1,772	150,400	1,772
2019-11-14	1,709	1,768	1,695	1,755	227,100	1,755
2019-11-13	1,770	1,772	1,684	1,720	329,700	1,720
2019-11-12	1,857	1,900	1,766	1,786	473,900	1,786
2019-11-11	1,810	1,836	1,791	1,807	193,200	1,807
2019-11-08	1,855	1,866	1,806	1,811	154,200	1,811
2019-11-07	1,843	1,852	1,806	1,850	89,500	1,850
2019-11-06	1,853	1,853	1,806	1,828	137,100	1,828
2019-11-05	1,827	1,866	1,826	1,837	68,700	1,837
2019-11-01	1,801	1,845	1,783	1,837	80,800	1,837
2019-10-31	1,862	1,868	1,826	1,831	76,800	1,831
2019-10-30	1,864	1,871	1,840	1,855	107,300	1,855
2019-10-29	1,853	1,879	1,847	1,873	90,000	1,873
2019-10-28	1,825	1,842	1,801	1,832	90,500	1,832
2019-10-25	1,809	1,809	1,755	1,801	236,900	1,801
2019-10-24	1,849	1,877	1,844	1,844	149,900	1,844
2019-10-23	1,843	1,880	1,817	1,864	170,700	1,864
2019-10-21	1,803	1,829	1,794	1,806	120,000	1,806
2019-10-18	1,729	1,819	1,727	1,813	294,300	1,813
2019-10-17	1,699	1,722	1,679	1,720	121,500	1,720
2019-10-16	1,679	1,708	1,670	1,688	121,700	1,688
2019-10-15	1,656	1,693	1,651	1,664	162,300	1,664
2019-10-11	1,618	1,626	1,582	1,623	118,100	1,623
2019-10-10	1,640	1,640	1,562	1,603	173,500	1,603
2019-10-09	1,658	1,662	1,609	1,634	150,000	1,634
2019-10-08	1,662	1,685	1,635	1,659	94,100	1,659
2019-10-07	1,672	1,716	1,646	1,667	275,400	1,667
2019-10-04	1,600	1,648	1,597	1,622	201,700	1,622
2019-10-03	1,554	1,596	1,549	1,585	167,200	1,585
2019-10-02	1,533	1,584	1,529	1,584	142,300	1,584
2019-10-01	1,566	1,588	1,537	1,552	88,100	1,552
2019-09-30	1,540	1,565	1,536	1,553	78,000	1,553
2019-09-27	1,544	1,558	1,518	1,549	100,200	1,549
2019-09-26	1,553	1,576	1,536	1,545	109,200	1,545
2019-09-25	1,521	1,556	1,507	1,530	166,200	1,530
2019-09-24	1,519	1,557	1,519	1,533	126,400	1,533
2019-09-20	1,476	1,515	1,474	1,512	160,800	1,512
2019-09-19	1,446	1,489	1,437	1,452	123,200	1,452
2019-09-18	1,467	1,467	1,418	1,433	137,900	1,433
2019-09-17	1,433	1,465	1,416	1,458	113,500	1,458
2019-09-13	1,434	1,440	1,404	1,438	122,700	1,438
2019-09-12	1,430	1,437	1,395	1,427	154,200	1,427
2019-09-11	1,400	1,447	1,391	1,433	166,500	1,433
2019-09-10	1,430	1,430	1,368	1,384	182,400	1,384
2019-09-09	1,458	1,472	1,414	1,432	157,500	1,432
2019-09-06	1,407	1,445	1,407	1,442	188,400	1,442
2019-09-05	1,403	1,420	1,385	1,389	128,200	1,389
2019-09-04	1,370	1,395	1,357	1,393	137,500	1,393
2019-09-03	1,417	1,434	1,354	1,378	249,000	1,378
2019-09-02	1,384	1,432	1,379	1,425	245,000	1,425
2019-08-30	1,329	1,398	1,328	1,387	350,200	1,387
2019-08-29	1,298	1,347	1,276	1,303	248,400	1,303
2019-08-28	1,271	1,307	1,267	1,290	197,500	1,290
2019-08-27	1,300	1,338	1,241	1,258	222,000	1,258
2019-08-26	1,265	1,292	1,254	1,270	209,300	1,270
2019-08-23	1,299	1,338	1,282	1,295	311,300	1,295
2019-08-22	1,250	1,298	1,247	1,276	342,600	1,276
2019-08-21	1,200	1,225	1,180	1,220	175,400	1,220
2019-08-20	1,123	1,222	1,120	1,205	332,900	1,205
2019-08-19	1,123	1,164	1,123	1,144	229,700	1,144
2019-08-16	1,035	1,120	1,026	1,112	334,000	1,112
2019-08-15	973	1,031	973	1,029	94,300	1,029
2019-08-14	983	1,003	973	1,003	49,500	1,003
2019-08-13	961	972	934	963	74,200	963
2019-08-09	1,017	1,030	998	1,003	31,700	1,003
2019-08-08	998	1,037	979	1,009	162,800	1,009
2019-08-07	1,005	1,005	985	985	45,100	985
2019-08-06	961	1,001	958	999	59,000	999
2019-08-05	1,032	1,032	985	1,000	105,400	1,000
2019-08-02	1,035	1,048	1,020	1,035	106,900	1,035
2019-08-01	1,074	1,098	1,067	1,073	66,900	1,073
2019-07-31	1,095	1,102	1,080	1,083	71,600	1,083
2019-07-30	1,054	1,117	1,054	1,104	213,300	1,104
2019-07-29	1,022	1,033	1,020	1,027	39,200	1,027
2019-07-26	1,050	1,053	1,024	1,031	37,500	1,031
2019-07-25	1,050	1,066	1,049	1,066	28,600	1,066
2019-07-24	1,052	1,058	1,040	1,041	23,600	1,041
2019-07-23	1,044	1,065	1,033	1,046	88,700	1,046
2019-07-22	1,041	1,050	1,027	1,030	22,300	1,030
2019-07-19	1,010	1,046	1,008	1,042	37,500	1,042
2019-07-18	1,030	1,032	993	998	79,800	998
2019-07-17	1,041	1,054	1,027	1,036	29,700	1,036
2019-07-16	1,054	1,077	1,042	1,048	36,300	1,048
2019-07-12	1,067	1,076	1,056	1,059	27,100	1,059
2019-07-11	1,064	1,074	1,052	1,067	32,100	1,067
2019-07-10	1,074	1,082	1,057	1,070	64,900	1,070
2019-07-09	1,080	1,099	1,074	1,074	33,300	1,074
2019-07-08	1,060	1,083	1,060	1,076	49,900	1,076
2019-07-05	1,061	1,075	1,060	1,067	53,300	1,067
2019-07-04	1,081	1,085	1,072	1,075	27,300	1,075
2019-07-03	1,104	1,104	1,067	1,077	74,300	1,077
2019-07-02	1,127	1,140	1,110	1,114	95,300	1,114
2019-07-01	1,115	1,147	1,095	1,104	213,100	1,104
2019-06-28	1,070	1,095	1,060	1,085	110,700	1,085
2019-06-27	1,016	1,073	1,015	1,063	86,700	1,063
2019-06-26	1,005	1,026	1,002	1,005	109,000	1,005
2019-06-25	1,036	1,036	1,013	1,023	52,400	1,023
2019-06-24	1,037	1,047	1,034	1,039	31,000	1,039
2019-06-21	1,049	1,051	1,033	1,037	31,700	1,037
2019-06-20	1,061	1,061	1,034	1,049	31,600	1,049
2019-06-19	1,030	1,058	1,027	1,051	46,200	1,051
2019-06-18	1,039	1,045	1,003	1,006	43,800	1,006
2019-06-17	1,027	1,040	1,011	1,038	35,400	1,038
2019-06-14	1,034	1,047	1,015	1,037	53,200	1,037
2019-06-13	1,046	1,054	1,021	1,034	43,200	1,034
2019-06-12	1,066	1,073	1,054	1,055	65,200	1,055
2019-06-11	1,069	1,075	1,061	1,067	46,600	1,067
2019-06-10	1,065	1,076	1,057	1,073	51,700	1,073
2019-06-07	1,054	1,056	1,031	1,051	60,500	1,051
2019-06-06	1,075	1,075	1,038	1,039	59,300	1,039
2019-06-05	1,053	1,091	1,047	1,081	74,200	1,081
2019-06-04	1,014	1,040	996	1,040	59,500	1,040
2019-06-03	1,012	1,022	994	999	87,500	999
2019-05-31	1,039	1,039	1,012	1,029	75,700	1,029
2019-05-30	992	1,039	992	1,030	73,000	1,030
2019-05-29	993	1,010	979	1,000	88,600	1,000
2019-05-28	1,001	1,018	995	1,014	70,700	1,014
2019-05-27	1,008	1,028	992	1,004	97,000	1,004
2019-05-24	996	1,015	980	1,010	73,700	1,010
2019-05-23	1,036	1,036	1,004	1,012	83,900	1,012
2019-05-22	1,033	1,076	1,026	1,051	199,700	1,051
2019-05-21	971	995	931	988	148,100	988
2019-05-20	1,048	1,051	972	984	297,300	984
2019-05-17	1,040	1,077	1,020	1,059	251,800	1,059
2019-05-16	982	986	956	962	113,200	962
2019-05-15	953	986	940	974	143,200	974
2019-05-14	907	940	887	938	156,300	938
2019-05-13	999	999	857	942	310,100	942
2019-05-10	1,029	1,067	1,017	1,042	111,900	1,042
2019-05-09	1,079	1,082	1,035	1,037	88,900	1,037
2019-05-08	1,115	1,115	1,057	1,078	178,100	1,078
2019-05-07	1,199	1,199	1,142	1,142	116,300	1,142
2019-04-26	1,164	1,190	1,151	1,184	111,100	1,184
2019-04-25	1,137	1,169	1,124	1,163	159,100	1,163
2019-04-24	1,161	1,161	1,131	1,137	71,300	1,137
2019-04-23	1,146	1,165	1,131	1,163	64,200	1,163
2019-04-22	1,174	1,178	1,150	1,155	45,800	1,155
2019-04-19	1,157	1,177	1,157	1,173	71,000	1,173
2019-04-18	1,178	1,178	1,142	1,144	57,200	1,144
2019-04-17	1,174	1,181	1,160	1,171	63,800	1,171
2019-04-16	1,169	1,183	1,160	1,174	80,200	1,174
2019-04-15	1,152	1,168	1,140	1,168	85,500	1,168
2019-04-12	1,154	1,154	1,136	1,141	50,900	1,141
2019-04-11	1,151	1,169	1,144	1,154	63,900	1,154
2019-04-10	1,133	1,148	1,113	1,145	58,100	1,145
2019-04-09	1,153	1,164	1,133	1,145	69,100	1,145
2019-04-08	1,126	1,167	1,126	1,162	166,100	1,162
2019-04-05	1,132	1,132	1,111	1,120	87,000	1,120
2019-04-04	1,097	1,156	1,089	1,132	197,600	1,132
2019-04-03	1,059	1,094	1,054	1,089	87,000	1,089
2019-04-02	1,080	1,094	1,052	1,057	104,100	1,057
2019-04-01	1,023	1,072	1,023	1,057	147,000	1,057
2019-03-29	1,001	1,018	989	1,015	112,400	1,015
2019-03-28	1,011	1,011	992	1,001	102,800	1,001
2019-03-27	1,025	1,041	1,014	1,025	78,000	1,025
2019-03-26	1,023	1,040	1,011	1,030	133,000	1,030
2019-03-25	1,009	1,016	997	1,009	134,300	1,009
2019-03-22	1,012	1,047	1,012	1,046	91,400	1,046
2019-03-20	1,012	1,024	1,003	1,011	81,500	1,011
2019-03-19	1,008	1,017	989	1,007	145,300	1,007
2019-03-18	1,032	1,032	991	1,014	177,900	1,014
2019-03-15	1,030	1,059	1,004	1,043	214,500	1,043
2019-03-14	1,009	1,012	983	985	162,200	985
2019-03-13	1,008	1,017	993	1,006	121,500	1,006
2019-03-12	1,049	1,065	1,000	1,017	165,500	1,017
2019-03-11	1,041	1,048	1,012	1,031	79,700	1,031
2019-03-08	1,049	1,051	1,015	1,030	93,300	1,030
2019-03-07	1,100	1,100	1,060	1,070	73,400	1,070
2019-03-06	1,128	1,135	1,101	1,110	56,300	1,110
2019-03-05	1,151	1,154	1,126	1,136	47,900	1,136
2019-03-04	1,152	1,163	1,129	1,157	91,800	1,157
2019-03-01	1,154	1,169	1,144	1,155	81,800	1,155
2019-02-28	1,172	1,179	1,151	1,159	52,600	1,159
2019-02-27	1,165	1,180	1,154	1,165	103,700	1,165
2019-02-26	1,185	1,193	1,151	1,172	84,100	1,172
2019-02-25	1,166	1,178	1,152	1,166	65,600	1,166
2019-02-22	1,190	1,195	1,151	1,158	143,700	1,158
2019-02-21	1,215	1,293	1,195	1,204	421,300	1,204
2019-02-20	1,197	1,214	1,145	1,155	108,200	1,155
2019-02-19	1,163	1,209	1,152	1,197	124,200	1,197
2019-02-18	1,128	1,145	1,119	1,145	97,000	1,145
2019-02-15	1,164	1,192	1,093	1,098	184,400	1,098
2019-02-14	1,100	1,176	1,099	1,134	190,100	1,134
2019-02-13	1,164	1,164	1,123	1,160	85,700	1,160
2019-02-12	1,101	1,147	1,084	1,144	104,900	1,144
2019-02-08	1,100	1,100	1,059	1,071	63,300	1,071
2019-02-07	1,129	1,129	1,095	1,114	65,800	1,114
2019-02-06	1,172	1,172	1,109	1,129	152,700	1,129
2019-02-05	1,076	1,157	1,075	1,152	135,700	1,152
2019-02-04	1,040	1,079	1,036	1,072	63,700	1,072
2019-02-01	1,060	1,077	1,035	1,040	72,200	1,040
2019-01-31	1,045	1,073	1,045	1,060	47,400	1,060
2019-01-30	1,073	1,077	1,032	1,034	82,300	1,034
2019-01-29	1,086	1,086	1,055	1,077	71,700	1,077
2019-01-28	1,126	1,134	1,085	1,090	61,400	1,090
2019-01-25	1,059	1,132	1,059	1,105	100,700	1,105
2019-01-24	1,028	1,056	1,025	1,046	71,800	1,046
2019-01-23	1,062	1,074	1,044	1,053	61,900	1,053
2019-01-22	1,126	1,131	1,079	1,082	75,900	1,082
2019-01-21	1,083	1,115	1,072	1,103	94,000	1,103
2019-01-18	1,049	1,074	1,033	1,053	55,600	1,053
2019-01-17	1,080	1,086	1,039	1,048	45,500	1,048
2019-01-16	1,056	1,077	1,047	1,069	60,900	1,069
2019-01-15	1,031	1,061	1,008	1,049	70,300	1,049
2019-01-11	1,031	1,052	1,031	1,040	57,300	1,040
2019-01-10	1,075	1,075	1,023	1,031	101,100	1,031
2019-01-09	1,108	1,112	1,075	1,082	91,700	1,082
2019-01-08	1,059	1,093	1,059	1,084	92,900	1,084
2019-01-07	1,032	1,057	1,016	1,049	94,000	1,049
2019-01-04	1,028	1,028	965	987	140,400	987

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