9744 (株)メイテックグループホールディングスの時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	1,860	1,860	1,860	1,860	2,000	620
1994-12-29	1,820	1,820	1,820	1,820	1,000	606.67
1994-12-28	1,870	1,870	1,850	1,850	6,000	616.67
1994-12-27	1,850	1,860	1,850	1,860	8,000	620
1994-12-26	1,800	1,860	1,800	1,860	6,000	620
1994-12-22	1,740	1,800	1,740	1,800	52,000	600
1994-12-21	1,760	1,760	1,730	1,740	6,000	580
1994-12-20	1,730	1,740	1,700	1,740	8,000	580
1994-12-19	1,730	1,730	1,700	1,700	22,000	566.67
1994-12-16	1,760	1,760	1,710	1,710	10,000	570
1994-12-15	1,790	1,800	1,790	1,790	3,000	596.67
1994-12-14	1,800	1,820	1,780	1,820	16,000	606.67
1994-12-13	1,870	1,870	1,800	1,800	7,000	600
1994-12-12	1,880	1,880	1,880	1,880	11,000	626.67
1994-12-09	1,880	1,880	1,870	1,880	10,000	626.67
1994-12-08	1,880	1,910	1,880	1,910	3,000	636.67
1994-12-07	1,870	1,900	1,870	1,900	10,000	633.33
1994-12-06	1,880	1,890	1,870	1,870	41,000	623.33
1994-12-05	1,880	1,880	1,880	1,880	6,000	626.67
1994-12-02	1,860	1,870	1,860	1,860	48,000	620
1994-12-01	1,780	1,830	1,780	1,830	10,000	610
1994-11-30	1,710	1,770	1,700	1,770	18,000	590
1994-11-29	1,760	1,760	1,710	1,710	16,000	570
1994-11-28	1,780	1,780	1,770	1,770	6,000	590
1994-11-25	1,870	1,870	1,840	1,840	18,000	613.33
1994-11-24	1,870	1,870	1,870	1,870	44,000	623.33
1994-11-22	1,960	1,960	1,940	1,960	12,000	653.33
1994-11-21	2,050	2,050	2,020	2,030	16,000	676.67
1994-11-18	2,070	2,070	2,040	2,050	13,000	683.33
1994-11-17	2,000	2,030	1,990	2,030	26,000	676.67
1994-11-16	1,960	1,990	1,960	1,990	3,000	663.33
1994-11-15	1,900	1,930	1,900	1,920	5,000	640
1994-11-14	1,910	1,910	1,890	1,900	7,000	633.33
1994-11-11	1,940	1,940	1,890	1,890	8,000	630
1994-11-09	1,960	1,960	1,960	1,960	1,000	653.33
1994-11-08	1,960	1,960	1,960	1,960	2,000	653.33
1994-11-07	2,010	2,050	2,000	2,000	11,000	666.67
1994-11-04	2,050	2,050	2,050	2,050	7,000	683.33
1994-11-02	2,090	2,090	2,090	2,090	4,000	696.67
1994-11-01	2,080	2,080	2,080	2,080	3,000	693.33
1994-10-31	2,000	2,000	2,000	2,000	7,000	666.67
1994-10-28	2,010	2,010	1,990	1,990	11,000	663.33
1994-10-27	2,040	2,050	2,020	2,020	28,000	673.33
1994-10-26	2,050	2,050	2,040	2,040	7,000	680
1994-10-25	2,080	2,100	2,060	2,090	27,000	696.67
1994-10-24	2,120	2,120	2,090	2,100	18,000	700
1994-10-21	2,120	2,140	2,110	2,110	25,000	703.33
1994-10-20	2,140	2,140	2,110	2,110	10,000	703.33
1994-10-19	2,100	2,100	2,100	2,100	4,000	700
1994-10-18	2,130	2,130	2,100	2,100	7,000	700
1994-10-17	2,100	2,130	2,100	2,130	12,000	710
1994-10-14	2,130	2,150	2,130	2,130	28,000	710
1994-10-13	2,140	2,140	2,130	2,130	3,000	710
1994-10-12	2,150	2,150	2,140	2,150	37,000	716.67
1994-10-11	2,150	2,150	2,130	2,150	13,000	716.67
1994-10-07	2,140	2,160	2,100	2,160	25,000	720
1994-10-06	2,130	2,130	2,040	2,100	9,000	700
1994-10-05	2,100	2,130	2,080	2,130	19,000	710
1994-10-04	2,100	2,130	2,070	2,130	15,000	710
1994-10-03	2,100	2,100	2,080	2,090	7,000	696.67
1994-09-30	2,100	2,100	2,080	2,100	16,000	700
1994-09-29	2,050	2,050	2,020	2,050	12,000	683.33
1994-09-28	2,060	2,070	2,060	2,070	2,000	690
1994-09-27	2,180	2,180	2,130	2,130	15,000	710
1994-09-26	2,180	2,190	2,170	2,190	53,000	730
1994-09-22	2,120	2,140	2,120	2,130	27,000	710
1994-09-21	2,130	2,130	2,100	2,100	19,000	700
1994-09-20	2,150	2,160	2,130	2,140	12,000	713.33
1994-09-19	2,180	2,200	2,170	2,180	58,000	726.67
1994-09-16	2,100	2,150	2,100	2,150	39,000	716.67
1994-09-14	2,090	2,100	2,080	2,080	17,000	693.33
1994-09-13	2,100	2,100	2,080	2,100	57,000	700
1994-09-12	2,100	2,100	2,090	2,100	10,000	700
1994-09-09	2,060	2,100	2,060	2,100	11,000	700
1994-09-08	2,050	2,080	2,050	2,080	9,000	693.33
1994-09-07	2,050	2,090	2,050	2,080	20,000	693.33
1994-09-06	2,080	2,080	2,040	2,050	15,000	683.33
1994-09-05	2,180	2,180	2,150	2,150	19,000	716.67
1994-09-02	2,220	2,220	2,220	2,220	6,000	740
1994-09-01	2,240	2,250	2,220	2,220	22,000	740
1994-08-31	2,200	2,250	2,190	2,250	38,000	750
1994-08-30	2,220	2,230	2,200	2,200	23,000	733.33
1994-08-29	2,210	2,230	2,210	2,230	7,000	743.33
1994-08-26	2,220	2,230	2,210	2,220	27,000	740
1994-08-25	2,210	2,220	2,200	2,210	45,000	736.67
1994-08-24	2,160	2,200	2,150	2,190	25,000	730
1994-08-23	2,150	2,160	2,130	2,160	23,000	720
1994-08-22	2,160	2,160	2,150	2,150	9,000	716.67
1994-08-19	2,200	2,200	2,140	2,140	22,000	713.33
1994-08-18	2,200	2,200	2,180	2,180	29,000	726.67
1994-08-17	2,150	2,220	2,150	2,200	42,000	733.33
1994-08-16	2,130	2,170	2,130	2,160	15,000	720
1994-08-15	2,060	2,130	2,050	2,110	18,000	703.33
1994-08-12	2,080	2,080	2,080	2,080	2,000	693.33
1994-08-11	2,060	2,070	2,060	2,070	7,000	690
1994-08-10	2,060	2,060	2,050	2,050	6,000	683.33
1994-08-09	2,050	2,070	2,050	2,050	10,000	683.33
1994-08-08	2,080	2,080	2,010	2,010	15,000	670
1994-08-05	2,100	2,130	2,100	2,120	52,000	706.67
1994-08-04	2,100	2,100	2,070	2,070	15,000	690
1994-08-03	2,130	2,130	2,130	2,130	7,000	710
1994-08-02	2,080	2,100	2,050	2,050	65,000	683.33
1994-08-01	2,110	2,110	2,010	2,040	11,000	680
1994-07-29	2,060	2,110	2,060	2,110	15,000	703.33
1994-07-28	1,950	2,000	1,950	2,000	11,000	666.67
1994-07-27	1,940	1,970	1,940	1,970	14,000	656.67
1994-07-26	2,000	2,000	1,970	1,970	51,000	656.67
1994-07-25	2,080	2,080	2,000	2,000	50,000	666.67
1994-07-22	2,100	2,120	2,100	2,100	25,000	700
1994-07-21	2,180	2,180	2,160	2,170	45,000	723.33
1994-07-20	2,180	2,200	2,160	2,180	37,000	726.67
1994-07-19	2,200	2,200	2,180	2,180	38,000	726.67
1994-07-18	2,200	2,230	2,180	2,200	45,000	733.33
1994-07-15	2,180	2,230	2,150	2,230	42,000	743.33
1994-07-14	2,160	2,200	2,160	2,180	20,000	726.67
1994-07-13	2,170	2,170	2,140	2,150	7,000	716.67
1994-07-12	2,210	2,210	2,190	2,200	57,000	733.33
1994-07-11	2,210	2,220	2,170	2,200	54,000	733.33
1994-07-08	2,190	2,240	2,190	2,210	39,000	736.67
1994-07-07	2,200	2,200	2,150	2,160	8,000	720
1994-07-06	2,190	2,240	2,190	2,200	30,000	733.33
1994-07-05	2,260	2,300	2,230	2,230	57,000	743.33
1994-07-04	2,190	2,250	2,180	2,250	104,000	750
1994-07-01	2,130	2,140	2,040	2,140	75,000	713.33
1994-06-30	2,120	2,160	2,100	2,140	67,000	713.33
1994-06-29	2,020	2,140	2,020	2,140	72,000	713.33
1994-06-28	1,970	2,040	1,970	2,040	43,000	680
1994-06-27	1,930	1,950	1,900	1,910	39,000	636.67
1994-06-24	2,090	2,090	2,020	2,030	18,000	676.67
1994-06-23	2,000	2,060	2,000	2,050	16,000	683.33
1994-06-22	1,940	2,060	1,940	2,000	86,000	666.67
1994-06-21	2,050	2,050	2,010	2,030	22,000	676.67
1994-06-20	2,110	2,110	2,060	2,080	69,000	693.33
1994-06-17	2,080	2,200	2,070	2,180	106,000	726.67
1994-06-16	2,080	2,130	2,060	2,060	94,000	686.67
1994-06-15	2,200	2,300	2,130	2,130	219,000	710
1994-06-14	2,090	2,190	2,070	2,180	156,000	726.67
1994-06-13	2,060	2,070	2,040	2,070	64,000	690
1994-06-10	1,990	2,080	1,960	2,060	173,000	686.67
1994-06-09	1,910	1,990	1,880	1,960	74,000	653.33
1994-06-08	1,910	1,910	1,860	1,900	68,000	633.33
1994-06-07	1,810	1,890	1,810	1,890	163,000	630
1994-06-06	1,810	1,830	1,800	1,810	68,000	603.33
1994-06-03	1,780	1,810	1,780	1,800	67,000	600
1994-06-02	1,740	1,820	1,740	1,800	99,000	600
1994-06-01	1,750	1,750	1,740	1,740	38,000	580
1994-05-31	1,760	1,760	1,710	1,710	35,000	570
1994-05-30	1,740	1,760	1,730	1,740	41,000	580
1994-05-27	1,680	1,720	1,660	1,710	21,000	570
1994-05-26	1,660	1,670	1,650	1,670	31,000	556.67
1994-05-25	1,650	1,670	1,650	1,660	41,000	553.33
1994-05-24	1,730	1,730	1,650	1,650	44,000	550
1994-05-23	1,750	1,750	1,730	1,740	112,000	580
1994-05-20	1,670	1,780	1,670	1,760	161,000	586.67
1994-05-19	1,680	1,680	1,650	1,670	16,000	556.67
1994-05-18	1,710	1,710	1,660	1,680	46,000	560
1994-05-17	1,640	1,700	1,640	1,690	172,000	563.33
1994-05-16	1,610	1,630	1,610	1,610	15,000	536.67
1994-05-13	1,630	1,650	1,600	1,600	36,000	533.33
1994-05-12	1,600	1,620	1,590	1,620	30,000	540
1994-05-11	1,590	1,600	1,580	1,600	39,000	533.33
1994-05-10	1,550	1,550	1,540	1,550	12,000	516.67
1994-05-09	1,550	1,550	1,550	1,550	9,000	516.67
1994-05-06	1,540	1,570	1,540	1,540	18,000	513.33
1994-05-02	1,570	1,570	1,510	1,510	13,000	503.33
1994-04-28	1,530	1,540	1,490	1,540	32,000	513.33
1994-04-27	1,490	1,500	1,470	1,490	27,000	496.67
1994-04-26	1,520	1,520	1,500	1,500	32,000	500
1994-04-25	1,560	1,560	1,520	1,540	19,000	513.33
1994-04-22	1,580	1,580	1,560	1,560	8,000	520
1994-04-21	1,570	1,600	1,520	1,600	17,000	533.33
1994-04-20	1,610	1,620	1,580	1,600	83,000	533.33
1994-04-19	1,610	1,610	1,600	1,600	5,000	533.33
1994-04-18	1,640	1,640	1,600	1,640	29,000	546.67
1994-04-15	1,600	1,650	1,600	1,650	21,000	550
1994-04-14	1,600	1,600	1,580	1,600	27,000	533.33
1994-04-13	1,570	1,630	1,550	1,630	116,000	543.33
1994-04-12	1,530	1,540	1,500	1,540	27,000	513.33
1994-04-11	1,500	1,530	1,490	1,530	20,000	510
1994-04-08	1,550	1,560	1,470	1,560	89,000	520
1994-04-07	1,600	1,600	1,500	1,540	144,000	513.33
1994-04-06	1,640	1,660	1,590	1,600	288,000	533.33
1994-04-05	1,460	1,600	1,450	1,580	216,000	526.67
1994-04-04	1,470	1,480	1,420	1,450	63,000	483.33
1994-04-01	1,350	1,480	1,350	1,470	153,000	490
1994-03-31	1,330	1,350	1,310	1,350	37,000	450
1994-03-30	1,350	1,350	1,310	1,330	30,000	443.33
1994-03-29	1,370	1,370	1,340	1,360	29,000	453.33
1994-03-28	1,310	1,390	1,310	1,390	23,000	463.33
1994-03-25	1,320	1,320	1,290	1,290	25,000	430
1994-03-24	1,300	1,340	1,270	1,330	11,000	443.33
1994-03-23	1,310	1,310	1,260	1,300	26,000	433.33
1994-03-22	1,330	1,330	1,290	1,300	8,000	433.33
1994-03-18	1,370	1,370	1,310	1,310	5,000	436.67
1994-03-17	1,350	1,380	1,280	1,370	32,000	456.67
1994-03-16	1,350	1,360	1,340	1,340	21,000	446.67
1994-03-15	1,380	1,390	1,330	1,350	81,000	450
1994-03-14	1,370	1,370	1,330	1,370	66,000	456.67
1994-03-11	1,400	1,420	1,330	1,330	81,000	443.33
1994-03-10	1,400	1,400	1,320	1,400	264,000	466.67
1994-03-09	1,200	1,380	1,200	1,380	283,000	460
1994-03-08	1,170	1,200	1,160	1,180	58,000	393.33
1994-03-07	1,180	1,180	1,160	1,180	41,000	393.33
1994-03-04	1,150	1,150	1,110	1,140	10,000	380
1994-03-03	1,170	1,180	1,150	1,150	7,000	383.33
1994-03-02	1,190	1,190	1,150	1,150	22,000	383.33
1994-03-01	1,180	1,180	1,160	1,180	43,000	393.33
1994-02-28	1,170	1,180	1,170	1,180	24,000	393.33
1994-02-25	1,140	1,170	1,140	1,150	23,000	383.33
1994-02-24	1,120	1,120	1,110	1,120	11,000	373.33
1994-02-23	1,130	1,130	1,110	1,110	7,000	370
1994-02-22	1,110	1,130	1,110	1,130	4,000	376.67
1994-02-21	1,100	1,100	1,100	1,100	4,000	366.67
1994-02-18	1,130	1,130	1,130	1,130	1,000	376.67
1994-02-17	1,160	1,160	1,150	1,150	3,000	383.33
1994-02-16	1,090	1,180	1,080	1,180	27,000	393.33
1994-02-15	1,020	1,050	1,020	1,050	26,000	350
1994-02-14	1,100	1,100	1,100	1,100	4,000	366.67
1994-02-10	1,130	1,130	1,110	1,110	5,000	370
1994-02-09	1,160	1,160	1,130	1,130	3,000	376.67
1994-02-08	1,180	1,180	1,150	1,160	7,000	386.67
1994-02-07	1,140	1,140	1,110	1,140	6,000	380
1994-02-04	1,140	1,160	1,110	1,150	11,000	383.33
1994-02-03	1,150	1,160	1,140	1,160	28,000	386.67
1994-02-02	1,150	1,160	1,130	1,160	12,000	386.67
1994-02-01	1,160	1,200	1,140	1,190	53,000	396.67
1994-01-28	1,040	1,050	1,030	1,040	5,000	346.67
1994-01-27	1,040	1,070	1,040	1,050	14,000	350
1994-01-26	1,020	1,040	1,010	1,030	7,000	343.33
1994-01-25	1,030	1,030	1,000	1,000	19,000	333.33
1994-01-24	1,010	1,010	1,000	1,010	10,000	336.67
1994-01-21	1,070	1,080	1,070	1,080	13,000	360
1994-01-20	1,070	1,080	1,050	1,060	15,000	353.33
1994-01-19	1,070	1,070	1,060	1,070	15,000	356.67
1994-01-18	1,080	1,090	1,070	1,090	21,000	363.33
1994-01-17	1,040	1,060	1,030	1,060	23,000	353.33
1994-01-14	1,010	1,020	1,010	1,020	17,000	340
1994-01-12	954	972	952	972	20,000	324
1994-01-11	962	962	952	952	29,000	317.33
1994-01-10	942	952	942	952	35,000	317.33
1994-01-07	933	942	932	932	6,000	310.67
1994-01-06	931	940	931	932	11,000	310.67
1994-01-05	930	930	930	930	6,000	310
1994-01-04	900	900	900	900	20,000	300

分割・併合履歴： [2022-06-29]1株→3株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.3株 [1989-09-26]1株→1.15株 [1989-03-28]1株→1.3株 [1988-03-28]1株→1.2株 [1987-07-28]1株→1.2株

2025年01月
日	月	火	水	木	金	土
« 12月30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	31

9744 (株)メイテックグループホールディングス の時系列データ [1994年度]

9744 (株)メイテックグループホールディングスの時系列データ [1994年度]