4971 メック(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,093	2,130	2,076	2,078	174,600	2,078
2022-12-29	2,039	2,052	2,003	2,025	260,500	2,025
2022-12-28	2,136	2,140	2,083	2,095	436,300	2,095
2022-12-27	2,151	2,168	2,115	2,155	208,300	2,155
2022-12-26	2,116	2,129	2,089	2,122	323,400	2,122
2022-12-23	2,124	2,165	2,066	2,109	296,900	2,109
2022-12-22	2,230	2,240	2,158	2,168	218,600	2,168
2022-12-21	2,254	2,268	2,190	2,194	208,700	2,194
2022-12-20	2,321	2,343	2,228	2,252	215,800	2,252
2022-12-19	2,320	2,372	2,316	2,320	124,800	2,320
2022-12-16	2,317	2,358	2,298	2,349	190,200	2,349
2022-12-15	2,421	2,425	2,349	2,358	222,700	2,358
2022-12-14	2,480	2,499	2,450	2,452	97,000	2,452
2022-12-13	2,438	2,463	2,411	2,458	106,700	2,458
2022-12-12	2,450	2,451	2,411	2,411	144,400	2,411
2022-12-09	2,420	2,495	2,419	2,481	227,900	2,481
2022-12-08	2,452	2,453	2,396	2,419	136,600	2,419
2022-12-07	2,526	2,528	2,470	2,471	209,300	2,471
2022-12-06	2,574	2,603	2,533	2,563	159,000	2,563
2022-12-05	2,585	2,648	2,584	2,606	161,700	2,606
2022-12-02	2,624	2,625	2,542	2,584	219,500	2,584
2022-12-01	2,652	2,665	2,610	2,636	124,100	2,636
2022-11-30	2,588	2,601	2,560	2,571	107,500	2,571
2022-11-29	2,630	2,642	2,590	2,601	152,300	2,601
2022-11-28	2,631	2,647	2,588	2,631	217,200	2,631
2022-11-25	2,590	2,642	2,580	2,585	170,000	2,585
2022-11-24	2,559	2,610	2,549	2,595	151,400	2,595
2022-11-22	2,498	2,544	2,481	2,523	153,900	2,523
2022-11-21	2,460	2,470	2,436	2,470	49,600	2,470
2022-11-18	2,485	2,512	2,448	2,451	82,500	2,451
2022-11-17	2,469	2,490	2,434	2,480	99,000	2,480
2022-11-16	2,458	2,510	2,420	2,497	110,400	2,497
2022-11-15	2,494	2,494	2,441	2,458	125,700	2,458
2022-11-14	2,440	2,522	2,382	2,500	224,100	2,500
2022-11-11	2,406	2,482	2,370	2,435	447,600	2,435
2022-11-10	2,520	2,552	2,498	2,506	178,500	2,506
2022-11-09	2,507	2,564	2,501	2,550	134,700	2,550
2022-11-08	2,399	2,484	2,390	2,479	134,000	2,479
2022-11-07	2,364	2,401	2,349	2,378	151,900	2,378
2022-11-04	2,320	2,327	2,300	2,314	97,500	2,314
2022-11-02	2,364	2,383	2,324	2,340	67,800	2,340
2022-11-01	2,385	2,385	2,342	2,370	75,200	2,370
2022-10-31	2,405	2,420	2,366	2,385	95,000	2,385
2022-10-28	2,311	2,366	2,293	2,336	197,200	2,336
2022-10-27	2,387	2,388	2,338	2,342	93,900	2,342
2022-10-26	2,448	2,464	2,400	2,405	55,500	2,405
2022-10-25	2,483	2,483	2,417	2,417	109,600	2,417
2022-10-24	2,369	2,531	2,366	2,477	253,700	2,477
2022-10-21	2,282	2,323	2,267	2,298	43,900	2,298
2022-10-20	2,315	2,326	2,288	2,307	53,300	2,307
2022-10-19	2,380	2,390	2,337	2,353	52,800	2,353
2022-10-18	2,331	2,365	2,330	2,354	76,500	2,354
2022-10-17	2,305	2,310	2,265	2,281	67,800	2,281
2022-10-14	2,317	2,381	2,299	2,355	113,300	2,355
2022-10-13	2,287	2,287	2,238	2,238	77,800	2,238
2022-10-12	2,298	2,333	2,296	2,307	75,600	2,307
2022-10-11	2,386	2,386	2,287	2,288	94,600	2,288
2022-10-07	2,383	2,445	2,380	2,433	109,400	2,433
2022-10-06	2,330	2,453	2,330	2,417	151,800	2,417
2022-10-05	2,330	2,357	2,281	2,352	96,900	2,352
2022-10-04	2,321	2,321	2,271	2,290	73,500	2,290
2022-10-03	2,182	2,256	2,164	2,253	71,200	2,253
2022-09-30	2,215	2,240	2,197	2,232	88,700	2,232
2022-09-29	2,217	2,282	2,200	2,238	112,900	2,238
2022-09-28	2,196	2,216	2,126	2,167	119,900	2,167
2022-09-27	2,224	2,245	2,198	2,216	60,300	2,216
2022-09-26	2,268	2,284	2,206	2,206	97,300	2,206
2022-09-22	2,290	2,333	2,281	2,314	47,900	2,314
2022-09-21	2,310	2,337	2,302	2,329	46,100	2,329
2022-09-20	2,347	2,382	2,321	2,344	66,700	2,344
2022-09-16	2,344	2,362	2,305	2,305	74,200	2,305
2022-09-15	2,440	2,440	2,373	2,376	62,100	2,376
2022-09-14	2,406	2,481	2,406	2,434	73,800	2,434
2022-09-13	2,500	2,523	2,485	2,497	65,900	2,497
2022-09-12	2,493	2,525	2,483	2,499	44,800	2,499
2022-09-09	2,484	2,538	2,448	2,451	84,900	2,451
2022-09-08	2,419	2,510	2,403	2,503	151,800	2,503
2022-09-07	2,351	2,360	2,283	2,333	136,300	2,333
2022-09-06	2,419	2,435	2,388	2,395	60,600	2,395
2022-09-05	2,390	2,406	2,342	2,404	57,800	2,404
2022-09-02	2,461	2,465	2,376	2,397	141,800	2,397
2022-09-01	2,491	2,516	2,483	2,511	147,600	2,511
2022-08-31	2,480	2,509	2,468	2,508	47,500	2,508
2022-08-30	2,505	2,519	2,489	2,507	43,700	2,507
2022-08-29	2,471	2,486	2,453	2,455	90,100	2,455
2022-08-26	2,582	2,582	2,533	2,546	78,800	2,546
2022-08-25	2,573	2,587	2,529	2,562	72,200	2,562
2022-08-24	2,548	2,553	2,501	2,529	84,900	2,529
2022-08-23	2,515	2,548	2,499	2,542	79,600	2,542
2022-08-22	2,622	2,622	2,547	2,556	142,700	2,556
2022-08-19	2,732	2,752	2,689	2,697	124,000	2,697
2022-08-18	2,660	2,696	2,623	2,691	90,400	2,691
2022-08-17	2,681	2,681	2,630	2,669	101,900	2,669
2022-08-16	2,675	2,714	2,662	2,676	162,400	2,676
2022-08-15	2,637	2,674	2,627	2,639	167,300	2,639
2022-08-12	2,500	2,665	2,500	2,587	226,400	2,587
2022-08-10	2,431	2,454	2,410	2,444	107,800	2,444
2022-08-09	2,500	2,500	2,435	2,471	96,900	2,471
2022-08-08	2,496	2,516	2,461	2,516	77,900	2,516
2022-08-05	2,510	2,517	2,459	2,506	54,300	2,506
2022-08-04	2,498	2,510	2,458	2,494	84,200	2,494
2022-08-03	2,465	2,503	2,447	2,465	89,100	2,465
2022-08-02	2,487	2,487	2,430	2,443	113,500	2,443
2022-08-01	2,420	2,563	2,420	2,523	174,200	2,523
2022-07-29	2,463	2,467	2,364	2,386	168,200	2,386
2022-07-28	2,488	2,515	2,448	2,462	153,600	2,462
2022-07-27	2,340	2,449	2,322	2,445	110,000	2,445
2022-07-26	2,338	2,360	2,307	2,355	52,100	2,355
2022-07-25	2,399	2,399	2,339	2,340	99,000	2,340
2022-07-22	2,405	2,478	2,400	2,435	126,800	2,435
2022-07-21	2,378	2,409	2,361	2,393	102,800	2,393
2022-07-20	2,301	2,385	2,301	2,378	137,800	2,378
2022-07-19	2,225	2,254	2,207	2,247	73,200	2,247
2022-07-15	2,223	2,225	2,172	2,202	83,100	2,202
2022-07-14	2,187	2,238	2,183	2,218	56,900	2,218
2022-07-13	2,231	2,258	2,198	2,217	51,800	2,217
2022-07-12	2,249	2,249	2,193	2,217	70,500	2,217
2022-07-11	2,320	2,325	2,258	2,276	61,200	2,276
2022-07-08	2,250	2,304	2,250	2,256	103,200	2,256
2022-07-07	2,213	2,245	2,183	2,232	79,000	2,232
2022-07-06	2,238	2,264	2,191	2,194	121,800	2,194
2022-07-05	2,284	2,326	2,248	2,255	103,600	2,255
2022-07-04	2,260	2,275	2,218	2,261	74,200	2,261
2022-07-01	2,231	2,271	2,212	2,225	172,000	2,225
2022-06-30	2,287	2,288	2,202	2,224	196,100	2,224
2022-06-29	2,309	2,330	2,262	2,313	117,400	2,313
2022-06-28	2,333	2,377	2,304	2,365	87,400	2,365
2022-06-27	2,326	2,340	2,295	2,340	121,000	2,340
2022-06-24	2,238	2,281	2,230	2,276	132,200	2,276
2022-06-23	2,261	2,289	2,212	2,231	73,600	2,231
2022-06-22	2,353	2,365	2,261	2,261	83,000	2,261
2022-06-21	2,266	2,349	2,265	2,335	120,300	2,335
2022-06-20	2,331	2,331	2,175	2,189	223,700	2,189
2022-06-17	2,340	2,350	2,296	2,302	155,800	2,302
2022-06-16	2,482	2,482	2,412	2,427	183,000	2,427
2022-06-15	2,413	2,476	2,405	2,469	153,700	2,469
2022-06-14	2,381	2,401	2,335	2,400	311,700	2,400
2022-06-13	2,502	2,516	2,398	2,418	302,100	2,418
2022-06-10	2,637	2,649	2,568	2,596	241,200	2,596
2022-06-09	2,800	2,800	2,701	2,706	169,200	2,706
2022-06-08	2,834	2,874	2,817	2,824	62,100	2,824
2022-06-07	2,838	2,840	2,810	2,833	60,200	2,833
2022-06-06	2,816	2,828	2,776	2,811	95,300	2,811
2022-06-03	2,899	2,932	2,845	2,850	110,100	2,850
2022-06-02	2,837	2,885	2,837	2,849	76,300	2,849
2022-06-01	2,824	2,843	2,760	2,837	143,300	2,837
2022-05-31	2,916	2,926	2,847	2,862	92,900	2,862
2022-05-30	2,844	2,931	2,844	2,918	144,900	2,918
2022-05-27	2,850	2,940	2,829	2,835	181,600	2,835
2022-05-26	2,753	2,849	2,750	2,777	133,700	2,777
2022-05-25	2,763	2,783	2,696	2,725	110,700	2,725
2022-05-24	2,780	2,830	2,770	2,801	150,600	2,801
2022-05-23	2,769	2,798	2,739	2,764	93,900	2,764
2022-05-20	2,729	2,750	2,684	2,729	86,700	2,729
2022-05-19	2,610	2,739	2,607	2,729	131,400	2,729
2022-05-18	2,711	2,769	2,691	2,741	96,000	2,741
2022-05-17	2,602	2,692	2,578	2,675	181,100	2,675
2022-05-16	2,615	2,663	2,563	2,596	216,900	2,596
2022-05-13	2,458	2,550	2,413	2,550	139,700	2,550
2022-05-12	2,472	2,555	2,387	2,458	201,400	2,458
2022-05-11	2,404	2,519	2,358	2,462	291,000	2,462
2022-05-10	2,247	2,314	2,228	2,304	141,500	2,304
2022-05-09	2,349	2,386	2,250	2,284	167,200	2,284
2022-05-06	2,367	2,405	2,275	2,349	296,600	2,349
2022-05-02	2,485	2,486	2,366	2,389	239,500	2,389
2022-04-28	2,477	2,526	2,450	2,526	142,000	2,526
2022-04-27	2,497	2,497	2,432	2,450	165,500	2,450
2022-04-26	2,571	2,580	2,508	2,547	128,100	2,547
2022-04-25	2,597	2,608	2,553	2,566	107,500	2,566
2022-04-22	2,715	2,732	2,628	2,645	163,900	2,645
2022-04-21	2,702	2,775	2,655	2,772	112,300	2,772
2022-04-20	2,825	2,825	2,750	2,756	79,600	2,756
2022-04-19	2,850	2,852	2,798	2,805	54,900	2,805
2022-04-18	2,804	2,805	2,734	2,795	82,700	2,795
2022-04-15	2,891	2,912	2,815	2,840	129,300	2,840
2022-04-14	2,975	3,005	2,950	2,972	76,300	2,972
2022-04-13	2,815	2,925	2,812	2,925	98,000	2,925
2022-04-12	2,840	2,854	2,806	2,810	85,800	2,810
2022-04-11	2,947	2,983	2,875	2,886	59,400	2,886
2022-04-08	2,935	2,965	2,871	2,947	118,300	2,947
2022-04-07	3,020	3,040	2,892	2,940	171,400	2,940
2022-04-06	3,235	3,240	3,080	3,105	146,500	3,105
2022-04-05	3,335	3,370	3,270	3,295	79,400	3,295
2022-04-04	3,270	3,295	3,200	3,265	61,700	3,265
2022-04-01	3,325	3,330	3,230	3,255	122,000	3,255
2022-03-31	3,400	3,440	3,330	3,375	126,800	3,375
2022-03-30	3,550	3,560	3,415	3,460	138,300	3,460
2022-03-29	3,420	3,505	3,355	3,505	197,200	3,505
2022-03-28	3,460	3,475	3,385	3,400	120,900	3,400
2022-03-25	3,500	3,545	3,385	3,510	227,600	3,510
2022-03-24	3,215	3,390	3,185	3,390	182,600	3,390
2022-03-23	3,180	3,225	3,130	3,200	75,500	3,200
2022-03-22	3,300	3,300	3,130	3,150	125,900	3,150
2022-03-18	3,185	3,270	3,175	3,270	103,200	3,270
2022-03-17	3,120	3,210	3,095	3,190	97,400	3,190
2022-03-16	3,115	3,115	3,020	3,035	84,100	3,035
2022-03-15	3,020	3,090	3,020	3,050	81,200	3,050
2022-03-14	3,015	3,060	2,994	3,020	46,100	3,020
2022-03-11	3,060	3,085	2,980	3,020	87,000	3,020
2022-03-10	3,075	3,125	3,040	3,110	111,500	3,110
2022-03-09	2,912	2,975	2,815	2,932	128,400	2,932
2022-03-08	2,865	2,937	2,795	2,812	159,700	2,812
2022-03-07	2,960	2,971	2,908	2,952	110,400	2,952
2022-03-04	3,125	3,135	2,998	3,030	125,900	3,030
2022-03-03	3,295	3,305	3,135	3,175	106,100	3,175
2022-03-02	3,230	3,280	3,190	3,210	127,300	3,210
2022-03-01	3,275	3,335	3,235	3,320	167,200	3,320
2022-02-28	3,040	3,230	3,010	3,175	251,700	3,175
2022-02-25	2,953	3,060	2,903	3,040	226,200	3,040
2022-02-24	2,749	2,808	2,706	2,753	150,400	2,753
2022-02-22	2,791	2,824	2,731	2,777	149,000	2,777
2022-02-21	2,949	2,961	2,845	2,859	128,600	2,859
2022-02-18	3,000	3,055	2,945	3,040	162,200	3,040
2022-02-17	3,130	3,155	3,050	3,055	133,500	3,055
2022-02-16	3,030	3,090	3,005	3,085	179,000	3,085
2022-02-15	2,887	3,010	2,859	2,897	154,100	2,897
2022-02-14	2,960	3,015	2,929	2,987	133,300	2,987
2022-02-10	3,180	3,195	3,100	3,150	99,300	3,150
2022-02-09	3,030	3,090	2,989	3,080	108,600	3,080
2022-02-08	2,992	3,075	2,970	2,979	150,400	2,979
2022-02-07	3,235	3,240	3,055	3,080	132,700	3,080
2022-02-04	3,200	3,260	3,150	3,255	72,600	3,255
2022-02-03	3,285	3,305	3,225	3,235	89,100	3,235
2022-02-02	3,265	3,400	3,240	3,375	91,900	3,375
2022-02-01	3,320	3,365	3,235	3,245	118,000	3,245
2022-01-31	3,135	3,230	3,100	3,195	93,800	3,195
2022-01-28	3,100	3,125	2,987	3,105	104,800	3,105
2022-01-27	3,195	3,215	2,990	3,020	138,200	3,020
2022-01-26	3,120	3,230	3,085	3,175	101,100	3,175
2022-01-25	3,320	3,345	3,115	3,145	115,300	3,145
2022-01-24	3,160	3,280	3,115	3,275	123,000	3,275
2022-01-21	3,280	3,290	3,180	3,290	115,200	3,290
2022-01-20	3,310	3,370	3,265	3,345	110,600	3,345
2022-01-19	3,475	3,510	3,335	3,340	180,100	3,340
2022-01-18	3,580	3,665	3,555	3,570	105,800	3,570
2022-01-17	3,610	3,665	3,575	3,635	67,200	3,635
2022-01-14	3,690	3,700	3,580	3,600	115,100	3,600
2022-01-13	3,760	3,830	3,755	3,755	100,000	3,755
2022-01-12	3,660	3,800	3,650	3,780	104,200	3,780
2022-01-11	3,610	3,655	3,555	3,565	104,400	3,565
2022-01-07	3,790	3,805	3,630	3,655	157,400	3,655
2022-01-06	3,900	3,950	3,750	3,750	258,300	3,750
2022-01-05	4,300	4,315	4,125	4,125	100,400	4,125
2022-01-04	4,115	4,290	4,100	4,260	182,600	4,260

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