4971 メック(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,278	2,285	2,241	2,270	70,900	2,270
2020-12-29	2,267	2,319	2,251	2,306	107,700	2,306
2020-12-28	2,313	2,330	2,261	2,281	120,300	2,281
2020-12-25	2,233	2,307	2,233	2,301	90,700	2,301
2020-12-24	2,222	2,242	2,208	2,226	83,500	2,226
2020-12-23	2,231	2,240	2,176	2,220	115,800	2,220
2020-12-22	2,232	2,232	2,181	2,181	54,300	2,181
2020-12-21	2,287	2,287	2,228	2,236	59,200	2,236
2020-12-18	2,297	2,330	2,260	2,273	90,700	2,273
2020-12-17	2,349	2,349	2,277	2,297	65,000	2,297
2020-12-16	2,325	2,344	2,300	2,323	59,900	2,323
2020-12-15	2,268	2,312	2,233	2,311	73,900	2,311
2020-12-14	2,244	2,287	2,227	2,273	74,500	2,273
2020-12-11	2,220	2,241	2,198	2,217	51,500	2,217
2020-12-10	2,245	2,265	2,204	2,214	59,800	2,214
2020-12-09	2,286	2,304	2,274	2,290	65,300	2,290
2020-12-08	2,328	2,355	2,289	2,292	65,600	2,292
2020-12-07	2,358	2,393	2,341	2,351	113,200	2,351
2020-12-04	2,377	2,397	2,296	2,335	104,400	2,335
2020-12-03	2,390	2,390	2,320	2,337	141,200	2,337
2020-12-02	2,351	2,385	2,308	2,370	171,500	2,370
2020-12-01	2,290	2,386	2,290	2,377	216,200	2,377
2020-11-30	2,232	2,310	2,229	2,279	176,200	2,279
2020-11-27	2,120	2,240	2,107	2,233	332,500	2,233
2020-11-26	2,069	2,094	2,049	2,070	84,600	2,070
2020-11-25	2,040	2,091	2,016	2,038	121,300	2,038
2020-11-24	2,060	2,080	2,012	2,026	77,800	2,026
2020-11-20	1,993	2,021	1,972	2,021	88,800	2,021
2020-11-19	1,960	2,005	1,931	1,997	85,800	1,997
2020-11-18	1,997	1,997	1,967	1,976	68,300	1,976
2020-11-17	2,056	2,057	1,991	1,998	95,000	1,998
2020-11-16	2,000	2,070	1,981	2,034	181,800	2,034
2020-11-13	2,055	2,061	2,004	2,013	118,500	2,013
2020-11-12	2,041	2,112	2,041	2,065	156,200	2,065
2020-11-11	2,073	2,082	1,969	2,038	256,500	2,038
2020-11-10	2,280	2,288	2,058	2,087	296,100	2,087
2020-11-09	2,268	2,307	2,251	2,266	139,900	2,266
2020-11-06	2,203	2,215	2,162	2,212	50,000	2,212
2020-11-05	2,175	2,214	2,144	2,202	73,500	2,202
2020-11-04	2,123	2,135	2,086	2,125	44,400	2,125
2020-11-02	2,087	2,147	2,074	2,111	50,300	2,111
2020-10-30	2,173	2,180	2,084	2,091	48,500	2,091
2020-10-29	2,158	2,207	2,108	2,186	75,600	2,186
2020-10-28	2,125	2,209	2,097	2,203	86,700	2,203
2020-10-27	2,100	2,127	2,065	2,120	44,800	2,120
2020-10-26	2,170	2,197	2,111	2,119	92,400	2,119
2020-10-23	2,199	2,213	2,159	2,189	91,400	2,189
2020-10-22	2,261	2,263	2,185	2,217	176,400	2,217
2020-10-21	2,283	2,330	2,268	2,309	136,500	2,309
2020-10-20	2,214	2,349	2,197	2,318	276,400	2,318
2020-10-19	2,115	2,220	2,109	2,215	239,500	2,215
2020-10-16	2,053	2,166	2,053	2,105	128,000	2,105
2020-10-15	2,020	2,082	2,010	2,078	129,300	2,078
2020-10-14	1,981	2,010	1,954	2,010	82,900	2,010
2020-10-13	1,950	1,993	1,927	1,993	92,800	1,993
2020-10-12	1,947	1,966	1,923	1,939	31,000	1,939
2020-10-09	1,950	1,950	1,924	1,945	54,200	1,945
2020-10-08	1,916	1,934	1,897	1,930	55,400	1,930
2020-10-07	1,895	1,927	1,888	1,923	68,800	1,923
2020-10-06	1,941	1,945	1,902	1,923	85,800	1,923
2020-10-05	1,940	1,945	1,927	1,941	70,200	1,941
2020-10-02	1,961	1,968	1,900	1,921	110,000	1,921
2020-09-30	2,002	2,013	1,954	1,954	126,000	1,954
2020-09-29	1,952	1,998	1,930	1,989	106,300	1,989
2020-09-28	1,912	1,977	1,907	1,952	153,000	1,952
2020-09-25	1,833	1,894	1,833	1,882	120,400	1,882
2020-09-24	1,879	1,899	1,823	1,833	146,500	1,833
2020-09-23	1,880	1,907	1,870	1,900	98,500	1,900
2020-09-18	1,845	1,875	1,832	1,875	75,600	1,875
2020-09-17	1,865	1,865	1,819	1,832	92,200	1,832
2020-09-16	1,853	1,878	1,843	1,865	64,200	1,865
2020-09-15	1,852	1,852	1,806	1,841	52,000	1,841
2020-09-14	1,835	1,854	1,820	1,854	56,300	1,854
2020-09-11	1,813	1,815	1,785	1,809	76,600	1,809
2020-09-10	1,810	1,838	1,804	1,812	47,200	1,812
2020-09-09	1,767	1,803	1,756	1,800	66,900	1,800
2020-09-08	1,798	1,805	1,781	1,798	77,400	1,798
2020-09-07	1,818	1,823	1,775	1,790	88,800	1,790
2020-09-04	1,811	1,838	1,805	1,832	62,300	1,832
2020-09-03	1,855	1,870	1,824	1,837	54,600	1,837
2020-09-02	1,848	1,865	1,814	1,833	58,900	1,833
2020-09-01	1,848	1,865	1,815	1,844	62,200	1,844
2020-08-31	1,850	1,863	1,827	1,848	81,900	1,848
2020-08-28	1,884	1,884	1,809	1,831	99,700	1,831
2020-08-27	1,920	1,920	1,867	1,889	54,500	1,889
2020-08-26	1,910	1,935	1,877	1,890	116,500	1,890
2020-08-25	1,900	1,956	1,900	1,923	230,100	1,923
2020-08-24	1,898	1,924	1,842	1,874	128,900	1,874
2020-08-21	1,845	1,965	1,842	1,898	341,400	1,898
2020-08-20	1,796	1,886	1,785	1,830	269,900	1,830
2020-08-19	1,845	1,845	1,774	1,788	146,000	1,788
2020-08-18	1,828	1,828	1,777	1,809	259,800	1,809
2020-08-17	1,914	1,920	1,819	1,830	223,700	1,830
2020-08-14	1,930	1,954	1,881	1,916	195,200	1,916
2020-08-13	1,900	1,970	1,899	1,957	256,500	1,957
2020-08-12	1,878	1,937	1,722	1,877	602,800	1,877
2020-08-11	2,054	2,073	2,014	2,058	142,300	2,058
2020-08-07	2,096	2,110	2,015	2,025	101,500	2,025
2020-08-06	2,080	2,101	2,042	2,096	51,400	2,096
2020-08-05	2,070	2,093	2,053	2,070	57,000	2,070
2020-08-04	1,976	2,110	1,975	2,092	185,500	2,092
2020-08-03	1,900	1,947	1,900	1,937	36,600	1,937
2020-07-31	1,984	1,984	1,898	1,898	56,500	1,898
2020-07-30	1,999	2,011	1,969	1,985	51,400	1,985
2020-07-29	2,025	2,026	1,971	1,988	41,500	1,988
2020-07-28	2,024	2,058	2,023	2,033	55,700	2,033
2020-07-27	2,040	2,040	1,984	2,023	102,600	2,023
2020-07-22	2,130	2,130	2,076	2,080	43,500	2,080
2020-07-21	2,080	2,145	2,080	2,131	99,500	2,131
2020-07-20	2,054	2,126	2,054	2,064	87,200	2,064
2020-07-17	2,044	2,079	2,018	2,034	60,000	2,034
2020-07-16	2,069	2,077	2,016	2,019	120,500	2,019
2020-07-15	2,060	2,089	2,041	2,061	72,400	2,061
2020-07-14	2,059	2,077	2,041	2,044	64,100	2,044
2020-07-13	2,021	2,090	2,018	2,070	77,000	2,070
2020-07-10	2,069	2,091	2,011	2,018	85,300	2,018
2020-07-09	2,075	2,104	2,036	2,069	149,000	2,069
2020-07-08	2,170	2,209	2,061	2,064	245,700	2,064
2020-07-07	2,130	2,158	2,111	2,150	44,200	2,150
2020-07-06	2,130	2,150	2,109	2,130	69,500	2,130
2020-07-03	2,063	2,124	2,040	2,124	98,400	2,124
2020-07-02	2,095	2,095	1,977	2,034	144,000	2,034
2020-07-01	2,120	2,132	2,024	2,045	90,800	2,045
2020-06-30	2,150	2,170	2,080	2,100	89,000	2,100
2020-06-29	2,125	2,143	2,089	2,106	74,800	2,106
2020-06-26	2,171	2,171	2,109	2,138	126,600	2,138
2020-06-25	2,056	2,158	2,043	2,122	204,400	2,122
2020-06-24	2,049	2,082	2,018	2,056	85,200	2,056
2020-06-23	2,000	2,030	1,971	2,018	58,400	2,018
2020-06-22	2,014	2,043	1,999	2,000	47,100	2,000
2020-06-19	2,029	2,038	2,005	2,014	97,300	2,014
2020-06-18	1,991	2,043	1,985	2,031	100,600	2,031
2020-06-17	1,970	2,012	1,966	1,993	87,500	1,993
2020-06-16	1,936	1,990	1,903	1,973	123,800	1,973
2020-06-15	1,956	1,974	1,863	1,863	110,100	1,863
2020-06-12	1,876	1,955	1,876	1,953	126,700	1,953
2020-06-11	2,016	2,016	1,945	1,978	82,100	1,978
2020-06-10	2,005	2,054	1,993	2,021	91,500	2,021
2020-06-09	1,979	1,995	1,935	1,994	80,200	1,994
2020-06-08	2,032	2,032	1,971	1,995	72,200	1,995
2020-06-05	2,019	2,030	1,961	1,992	110,700	1,992
2020-06-04	2,050	2,056	2,034	2,048	189,800	2,048
2020-06-03	2,100	2,102	2,012	2,016	117,400	2,016
2020-06-02	2,075	2,089	2,030	2,089	119,500	2,089
2020-06-01	2,037	2,084	2,033	2,072	145,900	2,072
2020-05-29	2,086	2,118	2,066	2,087	146,100	2,087
2020-05-28	2,120	2,173	2,093	2,116	141,500	2,116
2020-05-27	2,088	2,104	2,045	2,100	137,200	2,100
2020-05-26	2,058	2,108	2,040	2,100	155,500	2,100
2020-05-25	2,040	2,060	2,009	2,042	73,300	2,042
2020-05-22	2,036	2,039	1,980	2,013	131,400	2,013
2020-05-21	2,002	2,046	1,999	2,044	84,900	2,044
2020-05-20	2,023	2,031	1,982	2,013	93,000	2,013
2020-05-19	2,093	2,094	1,993	2,010	110,800	2,010
2020-05-18	2,100	2,109	2,004	2,043	120,900	2,043
2020-05-15	2,035	2,098	2,035	2,094	170,600	2,094
2020-05-14	2,073	2,141	2,012	2,022	182,000	2,022
2020-05-13	2,019	2,110	1,957	2,090	354,500	2,090
2020-05-12	1,850	2,070	1,830	2,025	857,900	2,025
2020-05-11	1,661	1,740	1,661	1,713	184,600	1,713
2020-05-08	1,667	1,689	1,636	1,654	116,500	1,654
2020-05-07	1,617	1,660	1,613	1,650	131,300	1,650
2020-05-01	1,608	1,614	1,593	1,604	57,100	1,604
2020-04-30	1,636	1,665	1,632	1,634	88,400	1,634
2020-04-28	1,610	1,619	1,586	1,609	58,700	1,609
2020-04-27	1,616	1,616	1,579	1,602	50,100	1,602
2020-04-24	1,607	1,615	1,546	1,594	95,200	1,594
2020-04-23	1,565	1,615	1,563	1,615	114,700	1,615
2020-04-22	1,512	1,542	1,478	1,541	92,400	1,541
2020-04-21	1,520	1,520	1,476	1,512	45,600	1,512
2020-04-20	1,518	1,540	1,510	1,526	35,400	1,526
2020-04-17	1,535	1,555	1,513	1,533	55,100	1,533
2020-04-16	1,461	1,523	1,459	1,523	44,600	1,523
2020-04-15	1,513	1,515	1,477	1,485	61,200	1,485
2020-04-14	1,502	1,518	1,478	1,511	51,100	1,511
2020-04-13	1,498	1,526	1,490	1,493	45,400	1,493
2020-04-10	1,540	1,548	1,506	1,534	65,300	1,534
2020-04-09	1,534	1,541	1,496	1,538	73,400	1,538
2020-04-08	1,500	1,542	1,500	1,536	101,200	1,536
2020-04-07	1,478	1,519	1,462	1,505	137,300	1,505
2020-04-06	1,353	1,435	1,353	1,423	87,700	1,423
2020-04-03	1,424	1,462	1,354	1,355	127,800	1,355
2020-04-02	1,384	1,448	1,384	1,424	206,600	1,424
2020-04-01	1,491	1,491	1,391	1,414	142,700	1,414
2020-03-31	1,463	1,536	1,463	1,503	153,600	1,503
2020-03-30	1,425	1,468	1,411	1,462	116,500	1,462
2020-03-27	1,455	1,485	1,435	1,485	153,200	1,485
2020-03-26	1,390	1,427	1,355	1,425	130,600	1,425
2020-03-25	1,398	1,423	1,376	1,417	166,700	1,417
2020-03-24	1,279	1,345	1,279	1,345	146,500	1,345
2020-03-23	1,242	1,260	1,172	1,243	214,700	1,243
2020-03-19	1,223	1,260	1,203	1,254	186,400	1,254
2020-03-18	1,160	1,274	1,160	1,170	267,400	1,170
2020-03-17	1,050	1,133	1,018	1,120	216,500	1,120
2020-03-16	1,128	1,178	1,087	1,090	266,200	1,090
2020-03-13	1,033	1,122	1,024	1,093	321,500	1,093
2020-03-12	1,111	1,158	1,111	1,134	266,100	1,134
2020-03-11	1,201	1,211	1,162	1,162	136,300	1,162
2020-03-10	1,123	1,215	1,090	1,205	192,200	1,205
2020-03-09	1,185	1,209	1,144	1,153	167,700	1,153
2020-03-06	1,256	1,276	1,240	1,245	115,300	1,245
2020-03-05	1,329	1,338	1,270	1,290	102,700	1,290
2020-03-04	1,257	1,309	1,254	1,291	116,700	1,291
2020-03-03	1,337	1,344	1,277	1,278	220,200	1,278
2020-03-02	1,248	1,327	1,244	1,287	338,700	1,287
2020-02-28	1,277	1,300	1,235	1,248	254,500	1,248
2020-02-27	1,402	1,402	1,343	1,347	230,500	1,347
2020-02-26	1,417	1,440	1,381	1,409	220,200	1,409
2020-02-25	1,416	1,459	1,404	1,447	206,900	1,447
2020-02-21	1,527	1,539	1,490	1,522	122,600	1,522
2020-02-20	1,537	1,554	1,520	1,542	194,900	1,542
2020-02-19	1,490	1,523	1,444	1,514	302,900	1,514
2020-02-18	1,586	1,590	1,471	1,477	575,100	1,477
2020-02-17	1,690	1,695	1,576	1,600	537,600	1,600
2020-02-14	1,680	1,782	1,673	1,743	544,700	1,743
2020-02-13	1,705	1,745	1,686	1,740	255,300	1,740
2020-02-12	1,718	1,723	1,697	1,705	159,100	1,705
2020-02-10	1,699	1,709	1,680	1,680	144,100	1,680
2020-02-07	1,711	1,731	1,694	1,714	203,900	1,714
2020-02-06	1,685	1,723	1,685	1,709	274,400	1,709
2020-02-05	1,679	1,681	1,638	1,667	385,200	1,667
2020-02-04	1,529	1,600	1,527	1,600	155,300	1,600
2020-02-03	1,495	1,525	1,465	1,523	183,800	1,523
2020-01-31	1,599	1,599	1,540	1,548	183,700	1,548
2020-01-30	1,670	1,670	1,528	1,560	473,800	1,560
2020-01-29	1,616	1,668	1,608	1,664	515,700	1,664
2020-01-28	1,500	1,612	1,480	1,578	463,900	1,578
2020-01-27	1,515	1,518	1,450	1,496	387,000	1,496
2020-01-24	1,480	1,491	1,455	1,455	60,300	1,455
2020-01-23	1,508	1,514	1,476	1,478	88,600	1,478
2020-01-22	1,517	1,531	1,505	1,522	100,800	1,522
2020-01-21	1,513	1,525	1,496	1,521	76,200	1,521
2020-01-20	1,500	1,517	1,484	1,513	63,500	1,513
2020-01-17	1,522	1,533	1,485	1,488	98,600	1,488
2020-01-16	1,481	1,500	1,471	1,499	70,200	1,499
2020-01-15	1,473	1,490	1,465	1,483	69,400	1,483
2020-01-14	1,467	1,490	1,466	1,490	74,400	1,490
2020-01-10	1,511	1,516	1,465	1,466	78,700	1,466
2020-01-09	1,484	1,511	1,484	1,498	61,300	1,498
2020-01-08	1,492	1,493	1,448	1,477	134,300	1,477
2020-01-07	1,500	1,523	1,493	1,519	63,400	1,519
2020-01-06	1,482	1,507	1,476	1,491	134,800	1,491

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