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 [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	2,940	2,960	2,900	2,900	12,700	966.67
2002-12-27	2,925	2,950	2,915	2,950	35,100	983.33
2002-12-26	2,840	2,905	2,835	2,875	22,500	958.33
2002-12-25	2,880	2,910	2,830	2,840	77,100	946.67
2002-12-24	2,825	2,870	2,750	2,840	105,900	946.67
2002-12-20	2,635	2,705	2,600	2,705	96,900	901.67
2002-12-19	2,590	2,605	2,560	2,595	97,000	865
2002-12-18	2,620	2,625	2,600	2,610	156,000	870
2002-12-17	2,680	2,685	2,630	2,660	192,400	886.67
2002-12-16	2,720	2,720	2,615	2,655	74,400	885
2002-12-13	2,800	2,800	2,690	2,720	158,400	906.67
2002-12-12	2,700	2,705	2,620	2,690	44,000	896.67
2002-12-11	2,700	2,735	2,685	2,705	72,200	901.67
2002-12-10	2,665	2,725	2,645	2,710	67,200	903.33
2002-12-09	2,600	2,650	2,585	2,585	30,400	861.67
2002-12-06	2,705	2,715	2,585	2,640	59,400	880
2002-12-05	2,750	2,750	2,670	2,670	56,200	890
2002-12-04	2,805	2,805	2,680	2,755	87,000	918.33
2002-12-03	2,970	3,000	2,865	2,885	80,300	961.67
2002-12-02	2,950	3,050	2,840	3,020	138,100	1,006.67
2002-11-29	2,950	2,985	2,930	2,970	141,300	990
2002-11-28	2,855	2,975	2,845	2,920	157,900	973.33
2002-11-27	2,710	2,820	2,710	2,765	141,000	921.67
2002-11-26	2,730	2,760	2,700	2,730	90,100	910
2002-11-25	2,785	2,785	2,700	2,705	96,500	901.67
2002-11-22	2,575	2,755	2,560	2,680	170,200	893.33
2002-11-21	2,475	2,550	2,475	2,495	117,900	831.67
2002-11-20	2,395	2,480	2,395	2,425	97,600	808.33
2002-11-19	2,390	2,410	2,315	2,375	97,200	791.67
2002-11-18	2,360	2,460	2,360	2,405	155,200	801.67
2002-11-15	2,250	2,370	2,195	2,225	301,100	741.67
2002-11-14	2,250	2,275	2,090	2,110	291,300	703.33
2002-11-13	2,425	2,430	2,265	2,325	197,600	775
2002-11-12	2,600	2,610	2,370	2,425	204,000	808.33
2002-11-11	2,785	2,785	2,650	2,675	61,900	891.67
2002-11-08	2,800	2,835	2,730	2,770	117,900	923.33
2002-11-07	2,690	2,795	2,690	2,780	60,400	926.67
2002-11-06	2,800	2,805	2,670	2,680	124,400	893.33
2002-11-05	2,645	2,760	2,645	2,760	54,400	920
2002-11-01	2,735	2,740	2,635	2,645	62,800	881.67
2002-10-31	2,740	2,755	2,670	2,735	17,000	911.67
2002-10-30	2,630	2,740	2,630	2,670	34,200	890
2002-10-29	2,770	2,780	2,650	2,700	25,000	900
2002-10-28	2,720	2,770	2,620	2,760	53,200	920
2002-10-25	2,790	2,790	2,685	2,720	57,400	906.67
2002-10-24	2,660	2,670	2,640	2,670	66,200	890
2002-10-23	2,735	2,735	2,620	2,690	86,500	896.67
2002-10-22	2,800	2,815	2,745	2,790	60,800	930
2002-10-21	2,845	2,860	2,830	2,830	39,300	943.33
2002-10-18	2,770	2,850	2,765	2,785	34,000	928.33
2002-10-17	2,700	2,755	2,695	2,725	64,900	908.33
2002-10-16	2,860	2,860	2,740	2,760	44,200	920
2002-10-15	2,780	2,870	2,705	2,860	82,600	953.33
2002-10-11	2,630	2,705	2,630	2,705	36,200	901.67
2002-10-10	2,550	2,600	2,540	2,590	73,900	863.33
2002-10-09	2,610	2,625	2,575	2,575	36,400	858.33
2002-10-08	2,540	2,635	2,520	2,595	69,600	865
2002-10-07	2,655	2,655	2,520	2,535	45,200	845
2002-10-04	2,700	2,700	2,620	2,650	63,500	883.33
2002-10-03	2,800	2,810	2,705	2,730	102,600	910
2002-10-02	2,805	2,820	2,800	2,805	187,500	935
2002-10-01	2,845	2,845	2,780	2,805	84,500	935
2002-09-30	2,850	2,865	2,820	2,855	44,300	951.67
2002-09-27	2,755	2,890	2,755	2,800	66,600	933.33
2002-09-26	2,860	2,880	2,750	2,770	85,300	923.33
2002-09-25	2,805	2,840	2,750	2,825	95,800	941.67
2002-09-24	2,900	2,900	2,810	2,845	85,900	948.33
2002-09-20	2,950	2,980	2,875	2,885	61,900	961.67
2002-09-19	3,000	3,100	2,950	2,960	223,100	986.67
2002-09-18	2,960	2,965	2,900	2,945	99,700	981.67
2002-09-17	2,860	2,955	2,860	2,920	125,800	973.33
2002-09-13	2,900	2,955	2,890	2,935	82,000	978.33
2002-09-12	3,000	3,000	2,950	2,980	60,000	993.33
2002-09-11	3,030	3,080	3,000	3,080	33,000	1,026.67
2002-09-10	3,070	3,100	3,030	3,050	36,300	1,016.67
2002-09-09	3,040	3,070	3,000	3,070	40,100	1,023.33
2002-09-06	3,000	3,060	2,965	3,060	61,700	1,020
2002-09-05	3,150	3,150	3,070	3,070	81,800	1,023.33
2002-09-04	3,170	3,170	3,100	3,140	56,500	1,046.67
2002-09-03	3,250	3,250	3,160	3,170	35,600	1,056.67
2002-09-02	3,200	3,220	3,170	3,180	34,500	1,060
2002-08-30	3,290	3,290	3,200	3,240	69,000	1,080
2002-08-29	3,280	3,280	3,160	3,190	99,200	1,063.33
2002-08-28	3,430	3,440	3,310	3,310	39,500	1,103.33
2002-08-27	3,360	3,410	3,340	3,340	33,800	1,113.33
2002-08-26	3,340	3,470	3,340	3,430	15,700	1,143.33
2002-08-23	3,450	3,460	3,370	3,380	65,800	1,126.67
2002-08-22	3,400	3,480	3,390	3,420	57,500	1,140
2002-08-21	3,370	3,520	3,360	3,520	38,800	1,173.33
2002-08-20	3,340	3,440	3,330	3,400	49,200	1,133.33
2002-08-19	3,360	3,390	3,310	3,340	28,200	1,113.33
2002-08-16	3,430	3,470	3,380	3,380	12,900	1,126.67
2002-08-15	3,380	3,510	3,370	3,420	48,800	1,140
2002-08-14	3,410	3,460	3,340	3,370	33,600	1,123.33
2002-08-13	3,310	3,500	3,290	3,460	69,400	1,153.33
2002-08-12	3,480	3,480	3,340	3,360	41,300	1,120
2002-08-09	3,400	3,540	3,380	3,510	53,700	1,170
2002-08-08	3,390	3,440	3,180	3,250	94,300	1,083.33
2002-08-07	3,470	3,570	3,330	3,470	150,300	1,156.67
2002-08-06	3,260	3,380	3,200	3,380	143,200	1,126.67
2002-08-05	3,280	3,300	3,100	3,160	180,900	1,053.33
2002-08-02	3,330	3,500	3,320	3,330	146,000	1,110
2002-08-01	3,580	3,580	3,350	3,380	75,900	1,126.67
2002-07-31	3,630	3,660	3,570	3,580	84,000	1,193.33
2002-07-30	3,500	3,570	3,500	3,520	93,800	1,173.33
2002-07-29	3,480	3,520	3,360	3,400	107,200	1,133.33
2002-07-26	3,560	3,670	3,550	3,550	161,300	1,183.33
2002-07-25	3,660	3,660	3,400	3,450	137,500	1,150
2002-07-24	3,710	3,730	3,460	3,610	217,000	1,203.33
2002-07-23	3,850	3,860	3,700	3,760	245,200	1,253.33
2002-07-22	3,850	3,910	3,830	3,850	171,100	1,283.33
2002-07-19	3,940	3,990	3,940	3,980	46,400	1,326.67
2002-07-18	4,000	4,010	3,960	3,960	150,700	1,320
2002-07-17	4,030	4,050	3,860	3,930	186,700	1,310
2002-07-16	4,160	4,190	4,080	4,080	133,100	1,360
2002-07-15	4,210	4,230	4,160	4,160	111,000	1,386.67
2002-07-12	4,140	4,230	4,130	4,180	73,500	1,393.33
2002-07-11	4,100	4,220	4,100	4,190	110,000	1,396.67
2002-07-10	4,110	4,170	4,100	4,110	87,200	1,370
2002-07-09	4,000	4,160	3,970	4,160	45,500	1,386.67
2002-07-08	4,000	4,040	3,990	4,000	60,900	1,333.33
2002-07-05	3,990	4,070	3,990	4,000	57,200	1,333.33
2002-07-04	3,950	4,050	3,950	3,990	50,200	1,330
2002-07-03	3,770	3,980	3,770	3,960	71,900	1,320
2002-07-02	3,850	3,850	3,750	3,780	106,900	1,260
2002-07-01	3,890	3,900	3,810	3,850	33,900	1,283.33
2002-06-28	3,810	3,960	3,810	3,960	71,200	1,320
2002-06-27	3,830	3,830	3,760	3,760	72,500	1,253.33
2002-06-26	4,010	4,010	3,880	3,880	60,200	1,293.33
2002-06-25	4,020	4,050	3,980	4,030	95,500	1,343.33
2002-06-24	3,740	4,030	3,740	3,970	73,000	1,323.33
2002-06-21	3,740	3,830	3,720	3,790	62,500	1,263.33
2002-06-20	3,750	3,870	3,650	3,790	183,700	1,263.33
2002-06-19	3,810	3,850	3,700	3,720	92,400	1,240
2002-06-18	3,710	3,770	3,650	3,710	107,400	1,236.67
2002-06-17	3,710	3,780	3,700	3,760	96,400	1,253.33
2002-06-14	3,900	3,900	3,720	3,750	171,600	1,250
2002-06-13	3,990	4,090	3,880	3,950	119,600	1,316.67
2002-06-12	4,090	4,120	3,970	3,990	149,100	1,330
2002-06-11	4,220	4,250	4,200	4,240	33,200	1,413.33
2002-06-10	4,200	4,260	4,180	4,180	81,600	1,393.33
2002-06-07	4,230	4,250	4,080	4,110	79,400	1,370
2002-06-06	4,060	4,140	4,020	4,080	57,200	1,360
2002-06-05	4,110	4,150	4,060	4,070	62,700	1,356.67
2002-06-04	4,150	4,190	4,140	4,160	17,400	1,386.67
2002-06-03	4,100	4,200	4,100	4,170	39,700	1,390
2002-05-31	4,210	4,260	4,050	4,150	76,800	1,383.33
2002-05-30	4,140	4,150	4,090	4,110	39,400	1,370
2002-05-29	4,030	4,140	4,010	4,070	125,800	1,356.67
2002-05-28	4,200	4,210	4,070	4,100	51,300	1,366.67
2002-05-27	4,250	4,280	4,190	4,200	114,900	1,400
2002-05-24	4,230	4,280	4,160	4,210	123,600	1,403.33
2002-05-23	4,200	4,300	4,190	4,280	39,800	1,426.67
2002-05-22	4,150	4,210	4,150	4,170	32,800	1,390
2002-05-21	4,200	4,220	4,160	4,180	46,900	1,393.33
2002-05-20	4,290	4,300	4,180	4,200	141,100	1,400
2002-05-17	4,340	4,340	4,160	4,190	130,900	1,396.67
2002-05-16	4,200	4,470	4,190	4,440	304,400	1,480
2002-05-15	4,080	4,170	4,050	4,150	152,400	1,383.33
2002-05-14	4,040	4,080	3,930	3,930	82,600	1,310
2002-05-13	3,990	4,150	3,980	4,090	193,800	1,363.33
2002-05-10	3,910	3,960	3,850	3,890	82,300	1,296.67
2002-05-09	3,870	3,950	3,760	3,820	72,700	1,273.33
2002-05-08	3,800	3,900	3,790	3,840	54,800	1,280
2002-05-07	3,750	3,800	3,700	3,790	46,600	1,263.33
2002-05-02	3,730	3,780	3,700	3,750	68,700	1,250
2002-05-01	3,720	3,730	3,630	3,630	51,800	1,210
2002-04-30	3,680	3,680	3,610	3,620	51,400	1,206.67
2002-04-26	3,830	3,860	3,660	3,670	79,800	1,223.33
2002-04-25	3,940	3,940	3,860	3,860	29,000	1,286.67
2002-04-24	3,860	3,950	3,860	3,910	36,100	1,303.33
2002-04-23	3,900	3,920	3,860	3,860	29,400	1,286.67
2002-04-22	3,890	3,950	3,840	3,950	36,400	1,316.67
2002-04-19	3,860	3,950	3,860	3,930	70,500	1,310
2002-04-18	3,880	3,970	3,840	3,950	104,800	1,316.67
2002-04-17	3,830	3,920	3,810	3,830	130,500	1,276.67
2002-04-16	3,730	3,730	3,670	3,730	55,100	1,243.33
2002-04-15	3,650	3,690	3,600	3,690	32,200	1,230
2002-04-12	3,780	3,800	3,700	3,800	93,200	1,266.67
2002-04-11	3,530	3,770	3,530	3,680	91,500	1,226.67
2002-04-10	3,690	3,750	3,500	3,580	102,500	1,193.33
2002-04-09	3,640	3,690	3,560	3,600	73,800	1,200
2002-04-08	3,550	3,570	3,520	3,540	28,300	1,180
2002-04-05	3,550	3,600	3,540	3,550	61,100	1,183.33
2002-04-04	3,700	3,700	3,600	3,640	54,700	1,213.33
2002-04-03	3,630	3,680	3,600	3,610	93,400	1,203.33
2002-04-02	3,570	3,670	3,560	3,580	132,100	1,193.33
2002-04-01	3,800	3,800	3,580	3,610	97,800	1,203.33
2002-03-29	3,980	3,990	3,790	3,790	76,600	1,263.33
2002-03-28	3,950	3,990	3,930	3,960	70,800	1,320
2002-03-27	3,950	3,970	3,920	3,970	70,800	1,323.33
2002-03-26	3,850	3,950	3,760	3,950	86,400	1,316.67
2002-03-25	3,850	3,850	3,760	3,780	64,300	1,260
2002-03-22	3,850	3,850	3,750	3,750	68,200	1,250
2002-03-20	4,000	4,030	3,720	3,780	107,800	1,260
2002-03-19	3,790	3,990	3,700	3,990	132,800	1,330
2002-03-18	3,650	3,990	3,490	3,890	253,200	1,296.67
2002-03-15	3,650	3,750	3,650	3,690	73,000	1,230
2002-03-14	3,390	3,580	3,380	3,550	89,100	1,183.33
2002-03-13	3,660	3,670	3,370	3,370	126,300	1,123.33
2002-03-12	3,850	3,870	3,710	3,760	119,300	1,253.33
2002-03-11	3,760	3,980	3,710	3,890	210,800	1,296.67
2002-03-08	3,470	3,570	3,470	3,510	279,600	1,170
2002-03-07	3,480	3,720	3,480	3,720	110,800	1,240
2002-03-06	3,540	3,590	3,460	3,530	141,700	1,176.67
2002-03-05	3,420	3,630	3,420	3,550	81,400	1,183.33
2002-03-04	3,330	3,480	3,320	3,430	170,700	1,143.33
2002-03-01	3,150	3,290	3,120	3,280	93,900	1,093.33
2002-02-28	3,240	3,240	3,160	3,170	80,000	1,056.67
2002-02-27	3,180	3,280	3,160	3,230	101,200	1,076.67
2002-02-26	3,300	3,300	3,150	3,280	57,500	1,093.33
2002-02-25	3,240	3,300	3,150	3,280	105,300	1,093.33
2002-02-22	3,160	3,190	3,100	3,190	128,300	1,063.33
2002-02-21	3,060	3,160	3,030	3,160	120,200	1,053.33
2002-02-20	3,020	3,110	3,010	3,070	130,000	1,023.33
2002-02-19	3,050	3,070	2,980	3,070	90,200	1,023.33
2002-02-18	2,930	2,970	2,905	2,965	67,200	988.33
2002-02-15	2,910	2,950	2,900	2,925	74,100	975
2002-02-14	2,955	2,965	2,890	2,890	70,200	963.33
2002-02-13	2,940	2,980	2,935	2,955	33,100	985
2002-02-12	2,950	2,990	2,895	2,940	169,400	980
2002-02-08	2,890	2,940	2,870	2,915	162,300	971.67
2002-02-07	2,800	2,895	2,800	2,890	188,100	963.33
2002-02-06	2,800	2,890	2,790	2,800	281,000	933.33
2002-02-05	2,705	2,820	2,690	2,700	286,400	900
2002-02-04	2,880	2,880	2,685	2,705	154,100	901.67
2002-02-01	3,010	3,060	2,855	2,930	90,700	976.67
2002-01-31	3,140	3,140	3,030	3,060	83,300	1,020
2002-01-30	3,190	3,200	3,160	3,190	119,300	1,063.33
2002-01-29	3,190	3,210	3,140	3,190	77,500	1,063.33
2002-01-28	3,090	3,140	3,090	3,140	71,800	1,046.67
2002-01-25	3,100	3,110	3,100	3,100	73,300	1,033.33
2002-01-24	3,010	3,110	3,010	3,100	138,500	1,033.33
2002-01-23	3,040	3,040	2,960	2,990	145,200	996.67
2002-01-22	3,090	3,100	3,030	3,040	59,800	1,013.33
2002-01-21	3,120	3,170	3,110	3,140	46,400	1,046.67
2002-01-18	3,070	3,200	3,070	3,170	119,800	1,056.67
2002-01-17	3,020	3,080	3,000	3,010	127,300	1,003.33
2002-01-16	3,110	3,110	3,020	3,020	77,300	1,006.67
2002-01-15	3,080	3,200	3,060	3,100	102,100	1,033.33
2002-01-11	3,420	3,420	3,330	3,350	128,300	1,116.67
2002-01-10	3,430	3,480	3,410	3,450	101,500	1,150
2002-01-09	3,400	3,460	3,360	3,460	91,000	1,153.33
2002-01-08	3,350	3,420	3,350	3,390	70,300	1,130
2002-01-07	3,350	3,420	3,320	3,360	124,600	1,120
2002-01-04	3,350	3,440	3,350	3,440	65,200	1,146.67

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

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 [2002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 [2002年度]