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 [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-303,8803,8803,8203,82030,1001,273.33
2004-12-293,8403,8903,8403,850126,4001,283.33
2004-12-283,8003,8303,7803,83077,3001,276.67
2004-12-273,8203,8303,8103,82079,0001,273.33
2004-12-243,7803,8203,7703,780160,6001,260
2004-12-223,6903,7403,6903,740238,0001,246.67
2004-12-213,6503,6603,6403,65096,1001,216.67
2004-12-203,6303,6403,6103,63086,6001,210
2004-12-173,5803,6203,5403,580206,1001,193.33
2004-12-163,6003,6103,5303,540240,7001,180
2004-12-153,5703,6103,5703,610116,5001,203.33
2004-12-143,6203,6203,5403,570150,7001,190
2004-12-133,6503,6703,6103,61077,4001,203.33
2004-12-103,6303,6703,6003,660338,2001,220
2004-12-093,6003,6203,5503,580262,0001,193.33
2004-12-083,5303,5603,4703,510172,8001,170
2004-12-073,5903,6003,5403,550139,0001,183.33
2004-12-063,5503,5803,5203,58066,0001,193.33
2004-12-033,6003,6103,5303,560163,8001,186.67
2004-12-023,6203,6203,5603,580153,4001,193.33
2004-12-013,6003,6003,5103,530301,1001,176.67
2004-11-303,6303,6503,5903,620166,6001,206.67
2004-11-293,6603,6703,6503,650104,5001,216.67
2004-11-263,6703,6703,6103,610151,9001,203.33
2004-11-253,6203,6603,5903,64071,5001,213.33
2004-11-243,6303,6503,5903,620188,8001,206.67
2004-11-223,6203,6603,6003,640240,4001,213.33
2004-11-193,6403,6503,5903,610150,9001,203.33
2004-11-183,6703,7003,6303,640179,5001,213.33
2004-11-173,7003,7003,6303,650194,9001,216.67
2004-11-163,6903,7203,6703,720120,1001,240
2004-11-153,7003,7203,6703,690175,6001,230
2004-11-123,7203,7403,6503,720232,6001,240
2004-11-113,6503,7203,6503,670241,0001,223.33
2004-11-103,6803,7003,6503,660270,7001,220
2004-11-093,7503,7603,6603,690382,7001,230
2004-11-083,7603,8203,7303,770466,5001,256.67
2004-11-054,0204,0203,7003,720869,5001,240
2004-11-044,1504,2304,0104,010297,5001,336.67
2004-11-024,0404,1404,0304,100162,3001,366.67
2004-11-014,0004,0203,9804,01090,9001,336.67
2004-10-294,0404,0403,9903,99088,5001,330
2004-10-284,0104,0704,0004,03036,2001,343.33
2004-10-273,9904,0203,9804,000112,5001,333.33
2004-10-264,0004,0303,9604,01056,3001,336.67
2004-10-254,0004,0204,0004,00077,5001,333.33
2004-10-224,0004,0203,9803,98076,9001,326.67
2004-10-214,0004,0304,0004,01056,0001,336.67
2004-10-204,0304,0503,9804,000132,6001,333.33
2004-10-194,0404,0804,0204,070126,4001,356.67
2004-10-183,9403,9903,9403,96063,8001,320
2004-10-153,9803,9803,9003,950107,7001,316.67
2004-10-144,0404,0403,9303,980124,0001,326.67
2004-10-134,0104,0703,9903,99082,5001,330
2004-10-124,0104,0403,9704,000117,2001,333.33
2004-10-084,0604,0704,0104,03067,6001,343.33
2004-10-074,0404,0804,0304,060109,4001,353.33
2004-10-064,0904,0904,0004,010141,4001,336.67
2004-10-054,0804,1004,0204,040119,5001,346.67
2004-10-044,0304,1504,0304,130266,3001,376.67
2004-10-013,9404,0003,9304,000181,8001,333.33
2004-09-303,9203,9603,8003,960179,5001,320
2004-09-293,8403,8603,7803,820147,7001,273.33
2004-09-283,8003,8003,6403,740218,9001,246.67
2004-09-273,8103,8303,7603,820130,3001,273.33
2004-09-243,8903,9003,8003,810276,4001,270
2004-09-223,9403,9403,8803,930155,9001,310
2004-09-213,9503,9603,8903,900189,1001,300
2004-09-173,9603,9803,9303,940197,6001,313.33
2004-09-163,9503,9803,9403,950150,2001,316.67
2004-09-154,0104,0604,0004,010172,2001,336.67
2004-09-144,0304,0404,0204,04098,1001,346.67
2004-09-134,0004,0503,9704,020126,7001,340
2004-09-103,9504,0003,9403,950202,3001,316.67
2004-09-093,9903,9903,9303,94062,9001,313.33
2004-09-084,0004,0203,9503,98086,9001,326.67
2004-09-074,0004,0403,9704,00046,8001,333.33
2004-09-063,9904,0703,9904,050169,8001,350
2004-09-034,0004,0003,9303,95063,1001,316.67
2004-09-024,0204,0504,0104,04041,7001,346.67
2004-09-014,0004,0303,9803,99087,4001,330
2004-08-314,0104,0203,9503,950117,8001,316.67
2004-08-304,0204,0704,0204,05060,9001,350
2004-08-274,0204,0604,0204,05061,6001,350
2004-08-264,0104,1204,0004,090166,6001,363.33
2004-08-254,0004,0203,9604,000106,2001,333.33
2004-08-243,9804,0103,9703,99083,1001,330
2004-08-234,0304,0303,9603,980141,1001,326.67
2004-08-203,9104,1403,9104,030172,2001,343.33
2004-08-193,9203,9803,8603,960138,6001,320
2004-08-183,8903,9603,8903,930104,5001,310
2004-08-173,9103,9303,8703,92087,3001,306.67
2004-08-163,9303,9403,8503,880166,4001,293.33
2004-08-133,9503,9803,9203,94095,6001,313.33
2004-08-123,9504,0403,9504,020190,3001,340
2004-08-113,9103,9603,9003,940191,9001,313.33
2004-08-103,8403,9503,8203,920144,6001,306.67
2004-08-093,8603,8603,8003,83067,0001,276.67
2004-08-063,8103,8703,7903,86062,4001,286.67
2004-08-053,7903,8703,7603,82089,9001,273.33
2004-08-043,8603,8603,7603,820141,3001,273.33
2004-08-033,9303,9803,8303,86096,0001,286.67
2004-08-023,9504,0503,9104,000109,4001,333.33
2004-07-303,9503,9503,8503,900143,1001,300
2004-07-294,0004,0003,8203,840216,6001,280
2004-07-284,1304,1604,0004,050186,8001,350
2004-07-274,1404,1403,9804,060240,9001,353.33
2004-07-264,1204,1804,0904,170181,4001,390
2004-07-234,3204,3304,2104,270169,4001,423.33
2004-07-224,4004,4204,3604,37099,9001,456.67
2004-07-214,3804,4004,3504,39078,6001,463.33
2004-07-204,3704,3804,3104,370180,7001,456.67
2004-07-164,3704,5004,3304,430227,1001,476.67
2004-07-154,3704,4204,3504,380223,2001,460
2004-07-144,4004,4104,3504,360111,8001,453.33
2004-07-134,3504,4304,3304,360102,4001,453.33
2004-07-124,4004,4504,3704,400120,6001,466.67
2004-07-094,3504,3904,3504,390246,7001,463.33
2004-07-084,2604,3704,2504,300260,5001,433.33
2004-07-074,2004,2804,1404,210151,6001,403.33
2004-07-064,2504,2804,1904,190110,5001,396.67
2004-07-054,1904,3004,1304,300356,0001,433.33
2004-07-024,3704,3704,2704,29076,4001,430
2004-07-014,3704,3804,3204,370104,9001,456.67
2004-06-304,2704,3204,2204,320201,2001,440
2004-06-294,3504,3504,3104,320115,0001,440
2004-06-284,2704,3404,2304,340164,6001,446.67
2004-06-254,3204,3904,2704,320158,1001,440
2004-06-244,3304,3304,3004,32059,5001,440
2004-06-234,3404,3504,3104,320282,7001,440
2004-06-224,3304,3604,3104,36095,6001,453.33
2004-06-214,3604,4004,3304,37099,5001,456.67
2004-06-184,3104,3404,2604,310138,8001,436.67
2004-06-174,3104,3504,2704,300136,2001,433.33
2004-06-164,2004,3304,2004,310281,6001,436.67
2004-06-154,1604,1804,1404,150118,1001,383.33
2004-06-144,1204,1704,1004,15089,4001,383.33
2004-06-114,1304,1304,1004,110106,8001,370
2004-06-104,0704,1304,0704,130123,9001,376.67
2004-06-094,0904,1004,0404,080148,8001,360
2004-06-084,1004,1204,0704,080231,0001,360
2004-06-074,0504,1204,0504,090261,3001,363.33
2004-06-044,0504,0503,8603,950380,4001,316.67
2004-06-033,9704,0903,9604,060456,8001,353.33
2004-06-023,9303,9603,8703,960143,1001,320
2004-06-013,8903,9503,8703,940169,5001,313.33
2004-05-313,8803,8903,8103,88094,0001,293.33
2004-05-283,7903,9003,7903,870185,5001,290
2004-05-273,8003,8603,7503,790117,8001,263.33
2004-05-263,7003,8403,7003,800271,3001,266.67
2004-05-253,6003,6503,5603,580261,8001,193.33
2004-05-243,6003,6203,5403,54087,9001,180
2004-05-213,5403,6403,5203,600124,6001,200
2004-05-203,6603,7003,5203,580217,9001,193.33
2004-05-193,6503,7203,5903,660265,4001,220
2004-05-183,4103,5303,3903,470106,6001,156.67
2004-05-173,5203,6003,3503,360163,0001,120
2004-05-143,6203,6603,4403,480187,9001,160
2004-05-133,6603,6803,6103,61073,9001,203.33
2004-05-123,6503,7303,5803,600201,6001,200
2004-05-113,5303,6503,5003,580267,0001,193.33
2004-05-103,7903,8203,4003,480302,8001,160
2004-05-073,9203,9203,8403,840132,8001,280
2004-05-063,9304,0403,8903,950236,1001,316.67
2004-04-303,9403,9403,8603,89084,6001,296.67
2004-04-283,9803,9903,9503,95042,2001,316.67
2004-04-274,0104,0103,9503,96036,8001,320
2004-04-264,0104,0503,9904,00053,3001,333.33
2004-04-234,0704,0804,0204,030124,2001,343.33
2004-04-224,0304,0704,0104,040164,3001,346.67
2004-04-214,0604,1004,0104,080243,0001,360
2004-04-204,0004,0603,9704,030259,3001,343.33
2004-04-193,9503,9803,8703,970175,7001,323.33
2004-04-163,9804,0503,9203,960183,2001,320
2004-04-154,1004,1103,9203,960121,5001,320
2004-04-144,1204,1504,0904,10063,4001,366.67
2004-04-134,1904,2104,1304,13065,4001,376.67
2004-04-124,1604,2204,1604,160134,5001,386.67
2004-04-094,1304,1404,0804,130152,8001,376.67
2004-04-084,0904,2204,0804,180278,1001,393.33
2004-04-074,1004,1304,0604,06064,2001,353.33
2004-04-064,1304,1504,0404,120217,8001,373.33
2004-04-054,1804,2004,1304,170303,5001,390
2004-04-024,0004,2003,9804,160463,9001,386.67
2004-04-013,9303,9703,8603,930114,8001,310
2004-03-313,9003,9303,8503,93079,8001,310
2004-03-303,8803,9003,8703,88047,8001,293.33
2004-03-293,9103,9503,8903,93061,0001,310
2004-03-263,9103,9803,8603,880185,9001,293.33
2004-03-253,9103,9603,8503,950137,2001,316.67
2004-03-243,8603,9003,8303,900119,4001,300
2004-03-233,9103,9103,8303,880122,9001,293.33
2004-03-223,8803,9603,8803,93097,2001,310
2004-03-193,9503,9503,8803,910184,3001,303.33
2004-03-184,0604,1003,9403,950189,0001,316.67
2004-03-173,8104,2303,7804,160455,7001,386.67
2004-03-163,8003,8203,7803,800114,5001,266.67
2004-03-153,8903,8903,8203,820109,2001,273.33
2004-03-123,8403,8903,8103,870221,2001,290
2004-03-113,7903,8403,7803,82071,8001,273.33
2004-03-103,8403,8403,7903,79051,7001,263.33
2004-03-093,8203,8503,8103,84097,5001,280
2004-03-083,8103,8703,7603,790240,0001,263.33
2004-03-053,8003,8303,7603,790252,1001,263.33
2004-03-043,8703,8803,8303,83097,8001,276.67
2004-03-033,9003,9003,8603,87042,2001,290
2004-03-023,8803,9403,8803,92081,5001,306.67
2004-03-013,9003,9203,8403,850116,3001,283.33
2004-02-273,8003,9003,7903,860158,5001,286.67
2004-02-263,7403,7703,7303,770102,8001,256.67
2004-02-253,7503,7503,7303,74062,3001,246.67
2004-02-243,8003,8403,7703,790106,7001,263.33
2004-02-233,8003,8403,8003,800170,4001,266.67
2004-02-203,8503,8503,7803,80056,4001,266.67
2004-02-193,8503,8703,8303,84092,0001,280
2004-02-183,8603,8803,7703,790144,0001,263.33
2004-02-173,9103,9503,8903,91087,4001,303.33
2004-02-163,9904,0103,9103,920101,5001,306.67
2004-02-133,9003,9803,9003,960202,0001,320
2004-02-123,9003,9203,8603,900165,7001,300
2004-02-103,9603,9603,8603,87076,5001,290
2004-02-093,9404,0003,9403,96049,6001,320
2004-02-063,9503,9603,9103,93040,6001,310
2004-02-053,9904,0003,9003,94074,6001,313.33
2004-02-043,9804,0003,9203,970133,3001,323.33
2004-02-033,9503,9803,9103,960103,1001,320
2004-02-023,9403,9403,9003,90083,3001,300
2004-01-303,9504,0003,8903,93083,8001,310
2004-01-293,9303,9603,8803,93060,1001,310
2004-01-283,9604,0003,9103,97090,0001,323.33
2004-01-273,9504,0503,9303,950242,8001,316.67
2004-01-263,9503,9503,8903,90080,5001,300
2004-01-233,9903,9903,9303,940186,9001,313.33
2004-01-223,8903,9003,8303,890154,2001,296.67
2004-01-213,9403,9503,8803,880186,6001,293.33
2004-01-203,9904,0203,9503,97095,3001,323.33
2004-01-194,0404,0403,9804,00053,8001,333.33
2004-01-164,0504,0703,9703,99099,5001,330
2004-01-153,9704,0203,9203,95046,1001,316.67
2004-01-144,0404,0503,9604,03033,9001,343.33
2004-01-134,0904,0904,0204,04053,4001,346.67
2004-01-094,0104,1004,0104,07053,0001,356.67
2004-01-084,0504,0804,0304,06082,9001,353.33
2004-01-074,0804,0804,0104,07058,1001,356.67
2004-01-064,1004,1104,0504,08086,6001,360
2004-01-054,1004,1204,0404,10048,3001,366.67

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