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 [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-302,2602,2602,2002,21031,900736.67
1996-12-272,2002,2502,1902,24056,800746.67
1996-12-262,2202,2202,2002,21060,800736.67
1996-12-252,2402,2402,2202,23028,300743.33
1996-12-242,2702,2702,2302,26041,200753.33
1996-12-202,2502,2702,2202,26064,800753.33
1996-12-192,2702,2702,2302,23039,300743.33
1996-12-182,2402,2502,2302,25068,700750
1996-12-172,2702,2702,2302,25054,700750
1996-12-162,2802,2802,2602,28010,000760
1996-12-132,3002,3002,2702,28034,100760
1996-12-122,2702,3002,2702,29011,200763.33
1996-12-112,3002,3102,2802,30050,300766.67
1996-12-102,3502,3502,2802,28069,700760
1996-12-092,3802,3802,3502,35024,600783.33
1996-12-062,3802,3802,3102,32036,400773.33
1996-12-052,3702,4002,3502,38019,400793.33
1996-12-042,3702,3802,3402,36061,300786.67
1996-12-032,3802,3902,3602,380160,000793.33
1996-12-022,3902,4602,3802,39050,100796.67
1996-11-292,4002,4002,3802,38025,400793.33
1996-11-282,3802,4102,3802,39098,300796.67
1996-11-272,4602,4602,3702,370206,500790
1996-11-262,4502,4702,4502,45032,000816.67
1996-11-252,4902,4902,4502,47039,900823.33
1996-11-222,4902,5002,4702,500474,600833.33
1996-11-212,4102,4902,4102,430274,200810
1996-11-202,3302,3402,3202,34086,900780
1996-11-192,3002,3402,3002,32097,000773.33
1996-11-182,3502,3502,3202,33014,400776.67
1996-11-152,2902,3402,2802,34048,700780
1996-11-142,3002,3002,2802,29045,300763.33
1996-11-132,3202,3202,2902,29073,500763.33
1996-11-122,3502,3502,3102,33014,600776.67
1996-11-112,3502,3602,3402,350151,500783.33
1996-11-082,2302,2802,2302,26037,200753.33
1996-11-072,2602,2602,2402,25049,400750
1996-11-062,2502,2602,2302,24031,100746.67
1996-11-052,2602,2602,2502,26018,400753.33
1996-11-012,2602,3002,2402,260106,300753.33
1996-10-312,3002,3702,2902,340161,000780
1996-10-302,1702,2802,1702,280150,700760
1996-10-292,1002,1802,1002,17019,900723.33
1996-10-282,0602,1002,0602,09026,900696.67
1996-10-252,1002,1002,0602,07062,700690
1996-10-242,1202,1402,1202,13018,000710
1996-10-232,1502,1502,1302,14033,200713.33
1996-10-222,1902,1902,1302,1909,700730
1996-10-212,2602,2602,2102,23017,600743.33
1996-10-182,3202,3202,2402,29035,600763.33
1996-10-172,2702,3402,2702,330107,800776.67
1996-10-162,2702,2702,2502,27074,400756.67
1996-10-152,2402,2502,2202,25068,000750
1996-10-142,2502,2502,2102,21076,500736.67
1996-10-112,1202,2302,1202,210132,200736.67
1996-10-092,0602,1502,0602,130117,500710
1996-10-082,0502,0602,0402,040108,200680
1996-10-072,0502,0802,0302,07079,600690
1996-10-042,0102,0502,0102,05030,700683.33
1996-10-032,0002,1002,0002,040181,500680
1996-10-022,0302,0401,9601,980398,000660
1996-10-012,0602,1102,0502,070117,700690
1996-09-302,2002,2002,0802,130210,900710
1996-09-272,1802,2202,0702,210533,800736.67
1996-09-262,3002,3002,2202,220256,800740
1996-09-252,3302,3402,2902,330132,600776.67
1996-09-242,3702,3702,3202,350162,200783.33
1996-09-202,3902,3902,3602,370139,200790
1996-09-192,4002,4002,3702,38058,400793.33
1996-09-182,3902,4102,3602,410123,100803.33
1996-09-172,4002,4102,3502,410148,400803.33
1996-09-132,3302,3602,3202,36083,000786.67
1996-09-122,2902,3302,2802,33027,500776.67
1996-09-112,2902,3002,2702,30028,100766.67
1996-09-102,2902,3002,2602,30049,600766.67
1996-09-092,3002,3102,2902,300147,700766.67
1996-09-062,2902,3102,2602,300163,600766.67
1996-09-052,2302,3402,2302,300130,800766.67
1996-09-042,2602,2602,1902,25045,600750
1996-09-032,2802,2802,2102,24026,200746.67
1996-09-022,2502,2902,2502,29063,100763.33
1996-08-302,2102,3102,2102,30031,200766.67
1996-08-292,3402,3402,2502,29037,100763.33
1996-08-282,3402,3602,3202,34086,600780
1996-08-272,3502,3502,3202,32021,200773.33
1996-08-262,3702,3802,3302,33032,400776.67
1996-08-232,3502,4202,3502,41089,500803.33
1996-08-222,3402,3502,3402,35048,200783.33
1996-08-212,4002,4002,3002,32093,900773.33
1996-08-202,4402,4402,4002,42044,600806.67
1996-08-192,4502,4502,4302,45010,300816.67
1996-08-162,4902,4902,4402,45049,500816.67
1996-08-152,4302,4802,4302,470107,600823.33
1996-08-142,4402,4402,4002,43077,500810
1996-08-132,3502,4502,3502,430108,900810
1996-08-122,3402,3602,3202,36065,300786.67
1996-08-092,3402,3502,3102,340106,800780
1996-08-082,3002,3202,2902,300199,800766.67
1996-08-072,3002,3002,2502,28036,700760
1996-08-062,3002,3002,2802,29038,200763.33
1996-08-052,2902,3002,2702,300109,100766.67
1996-08-022,1902,2602,1902,250720,400750
1996-08-012,1902,3202,1902,230486,400743.33
1996-07-312,5402,5502,5002,51084,000836.67
1996-07-302,5402,5602,5302,56054,000853.33
1996-07-292,4602,5902,4602,560106,000853.33
1996-07-262,4402,4602,4302,460106,000820
1996-07-252,4402,4602,4402,44045,000813.33
1996-07-242,4902,4902,4302,450132,000816.67
1996-07-232,4902,4902,4702,49035,000830
1996-07-222,5302,5302,4902,50028,000833.33
1996-07-192,5402,5602,5102,54040,000846.67
1996-07-182,5402,5402,5002,53029,000843.33
1996-07-172,5302,5402,4702,53064,000843.33
1996-07-162,5302,5602,5302,550139,000850
1996-07-152,5902,6002,5502,58075,000860
1996-07-122,6002,6302,6002,61068,000870
1996-07-112,6902,7002,6102,610126,000870
1996-07-102,6802,6902,6602,680164,000893.33
1996-07-092,6302,6802,6002,670111,000890
1996-07-082,6502,6502,6202,630204,000876.67
1996-07-052,5902,6702,5802,660332,000886.67
1996-07-042,5402,6002,5302,580174,000860
1996-07-032,5302,5402,5202,54061,000846.67
1996-07-022,5502,5502,5102,530116,000843.33
1996-07-012,5002,5702,4902,550301,000850
1996-06-282,4702,4902,4502,490156,000830
1996-06-272,4502,4602,4302,46065,000820
1996-06-262,4502,4702,4102,41045,000803.33
1996-06-252,4502,4702,4302,47075,000823.33
1996-06-242,4202,4502,4202,45041,000816.67
1996-06-212,4402,4402,4002,40081,000800
1996-06-202,4302,4302,4002,43070,000810
1996-06-192,4302,4602,4202,43069,000810
1996-06-182,4602,4602,4402,45087,000816.67
1996-06-172,4802,4802,4402,46082,000820
1996-06-142,4802,5002,4702,490207,000830
1996-06-132,4002,4802,4002,470216,000823.33
1996-06-122,3602,3902,3502,39045,000796.67
1996-06-112,3902,4002,3702,38068,000793.33
1996-06-102,4002,4202,3802,40066,000800
1996-06-072,3802,4302,3702,400206,000800
1996-06-062,3302,3702,3202,35068,000783.33
1996-06-052,3002,3302,3002,32047,000773.33
1996-06-042,2702,3202,2402,32052,000773.33
1996-06-032,3402,3402,2202,26032,000753.33
1996-05-312,3502,3502,3102,32029,000773.33
1996-05-302,2802,3202,2702,32024,000773.33
1996-05-292,2402,3202,2402,30051,000766.67
1996-05-282,2502,2902,2202,22035,000740
1996-05-272,3602,3802,2602,28085,000760
1996-05-242,3702,3702,3202,32052,000773.33
1996-05-232,4002,4002,3702,37034,000790
1996-05-222,4402,4702,3802,430112,000810
1996-05-212,4502,4502,4302,45096,000816.67
1996-05-202,4702,4802,4302,45093,000816.67
1996-05-172,3602,4702,3602,450153,000816.67
1996-05-162,4002,4002,3602,38058,000793.33
1996-05-152,4402,4402,4102,41074,000803.33
1996-05-142,4002,4202,3502,41069,000803.33
1996-05-132,4802,4902,3702,37054,000790
1996-05-102,4802,5202,4602,490276,000830
1996-05-092,4402,4802,4202,460461,000820
1996-05-082,3702,4202,3702,420141,000806.67
1996-05-072,3602,3602,3402,36077,000786.67
1996-05-022,3602,3702,3402,35046,000783.33
1996-05-012,3302,3902,3302,350160,000783.33
1996-04-302,2902,3302,2902,31061,000770
1996-04-262,3202,3502,3002,35098,000783.33
1996-04-252,3102,3302,2802,330128,000776.67
1996-04-242,3502,3602,3302,350144,000783.33
1996-04-232,2702,3502,2702,340103,000780
1996-04-222,2702,2902,2502,27070,000756.67
1996-04-192,3202,3302,2802,280108,000760
1996-04-182,3902,3902,3202,360103,000786.67
1996-04-172,4502,4502,3902,390189,000796.67
1996-04-162,3602,4702,3302,430560,000810
1996-04-152,3802,3802,3302,360336,000786.67
1996-04-122,3802,3802,3202,350693,000783.33
1996-04-112,1302,2702,1302,260564,000753.33
1996-04-102,2002,2002,1102,110221,000703.33
1996-04-092,0602,2402,0602,170708,000723.33
1996-04-082,0502,0702,0302,070250,000690
1996-04-052,0602,0802,0302,060293,000686.67
1996-04-041,9402,0601,9402,050360,000683.33
1996-04-031,9201,9301,9101,93090,000643.33
1996-04-021,9001,9201,9001,91064,000636.67
1996-04-011,9001,9201,9001,90057,000633.33
1996-03-291,8401,9001,8401,90034,000633.33
1996-03-281,8801,8801,8701,87065,000623.33
1996-03-271,8601,8801,8601,86020,000620
1996-03-261,8301,8501,8301,85026,000616.67
1996-03-251,8301,8401,8301,83056,000610
1996-03-221,8601,8601,7801,80093,000600
1996-03-211,8901,8901,8701,87044,000623.33
1996-03-191,8701,9001,8501,890102,000630
1996-03-181,9001,9001,8701,87011,000623.33
1996-03-151,7801,9101,7801,900164,000633.33
1996-03-141,7701,7901,7701,79015,000596.67
1996-03-131,8501,8601,7801,80031,000600
1996-03-121,8701,8701,8501,85055,000616.67
1996-03-111,8501,8701,8401,87065,000623.33
1996-03-081,8501,8501,8301,85014,000616.67
1996-03-071,8501,8801,8501,85034,000616.67
1996-03-061,8501,8501,8301,85035,000616.67
1996-03-051,8901,8901,8501,85065,000616.67
1996-03-041,8401,8401,8301,83013,000610
1996-03-011,8201,8201,8101,81038,000603.33
1996-02-291,8201,8301,8101,81018,000603.33
1996-02-281,8101,8401,8101,84022,000613.33
1996-02-271,8401,8401,8201,83029,000610
1996-02-261,8301,8401,8301,8406,000613.33
1996-02-231,8201,8301,8101,81066,000603.33
1996-02-221,8301,8401,8101,82038,000606.67
1996-02-211,8501,8801,8301,83052,000610
1996-02-201,8901,8901,8601,86018,000620
1996-02-191,9401,9401,9001,90019,000633.33
1996-02-161,9701,9701,9301,95022,000650
1996-02-151,9701,9801,9601,98060,000660
1996-02-141,9801,9901,9701,99088,000663.33
1996-02-132,0002,0001,9701,98079,000660
1996-02-091,9502,0001,9402,000289,000666.67
1996-02-081,9401,9501,9301,93062,000643.33
1996-02-071,9101,9301,9101,93042,000643.33
1996-02-061,9101,9201,9101,91042,000636.67
1996-02-051,9101,9201,9101,91034,000636.67
1996-02-021,9101,9101,9001,9107,000636.67
1996-02-011,9001,9001,8901,89048,000630
1996-01-311,8901,9001,8901,90069,000633.33
1996-01-301,8901,9001,8801,89074,000630
1996-01-291,8801,9001,8801,88021,000626.67
1996-01-261,9001,9201,9001,90081,000633.33
1996-01-251,9201,9201,9001,91080,000636.67
1996-01-241,8901,9101,8701,900118,000633.33
1996-01-231,9101,9201,9001,90038,000633.33
1996-01-221,9501,9501,9101,92059,000640
1996-01-191,9401,9501,9001,950123,000650
1996-01-181,9301,9601,9201,950524,000650
1996-01-171,9301,9301,9101,930216,000643.33
1996-01-161,9301,9301,9101,930144,000643.33
1996-01-121,9301,9401,9001,930362,000643.33
1996-01-111,8601,9201,8501,900506,000633.33
1996-01-101,8301,8701,8301,850617,000616.67
1996-01-091,7601,8401,7601,830187,000610
1996-01-081,7701,7701,7501,76019,000586.67
1996-01-051,7801,7801,7601,77052,000590
1996-01-041,7801,7901,7801,79025,000596.67

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