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 [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	1,530	1,552	1,522	1,542	63,800	514
2008-12-29	1,547	1,568	1,500	1,524	202,000	508
2008-12-26	1,558	1,577	1,529	1,577	118,700	525.67
2008-12-25	1,545	1,619	1,519	1,543	245,900	514.33
2008-12-24	1,451	1,495	1,439	1,493	293,400	497.67
2008-12-22	1,569	1,569	1,465	1,524	226,800	508
2008-12-19	1,640	1,640	1,551	1,574	169,500	524.67
2008-12-18	1,670	1,698	1,651	1,661	142,800	553.67
2008-12-17	1,781	1,781	1,672	1,700	192,000	566.67
2008-12-16	1,781	1,811	1,762	1,780	59,700	593.33
2008-12-15	1,864	1,903	1,797	1,811	204,300	603.67
2008-12-12	1,690	1,805	1,680	1,745	374,200	581.67
2008-12-11	1,718	1,774	1,670	1,751	255,300	583.67
2008-12-10	1,727	1,824	1,718	1,808	261,000	602.67
2008-12-09	1,883	1,883	1,691	1,744	459,400	581.33
2008-12-08	1,925	1,976	1,869	1,886	284,900	628.67
2008-12-05	2,115	2,115	1,929	1,940	476,500	646.67
2008-12-04	2,060	2,125	2,055	2,115	255,000	705
2008-12-03	1,966	2,045	1,951	2,040	144,600	680
2008-12-02	1,990	1,990	1,890	1,910	222,700	636.67
2008-12-01	1,969	2,045	1,940	2,000	179,200	666.67
2008-11-28	2,060	2,065	1,915	1,940	446,900	646.67
2008-11-27	2,110	2,135	2,025	2,060	204,400	686.67
2008-11-26	2,160	2,160	2,085	2,105	127,600	701.67
2008-11-25	2,190	2,190	2,100	2,160	154,800	720
2008-11-21	2,130	2,140	2,030	2,110	146,100	703.33
2008-11-20	2,135	2,195	2,110	2,150	138,600	716.67
2008-11-19	2,225	2,230	2,115	2,135	150,500	711.67
2008-11-18	2,205	2,205	2,110	2,185	80,100	728.33
2008-11-17	2,130	2,255	2,105	2,205	161,900	735
2008-11-14	2,145	2,145	2,065	2,095	135,500	698.33
2008-11-13	2,100	2,130	2,040	2,065	132,600	688.33
2008-11-12	2,245	2,275	2,185	2,205	134,200	735
2008-11-11	2,200	2,315	2,055	2,235	155,300	745
2008-11-10	2,195	2,255	2,095	2,175	240,700	725
2008-11-07	2,185	2,270	2,120	2,190	106,500	730
2008-11-06	2,255	2,390	2,220	2,350	187,700	783.33
2008-11-05	2,160	2,335	2,110	2,335	234,000	778.33
2008-11-04	2,010	2,100	1,981	2,035	203,600	678.33
2008-10-31	1,956	2,015	1,870	1,930	365,800	643.33
2008-10-30	2,075	2,115	1,973	1,986	377,500	662
2008-10-29	2,295	2,295	1,940	2,035	335,800	678.33
2008-10-28	1,992	2,150	1,950	2,150	124,400	716.67
2008-10-27	1,970	2,125	1,970	1,992	172,400	664
2008-10-24	2,210	2,210	2,025	2,050	88,500	683.33
2008-10-23	2,095	2,180	2,025	2,175	116,500	725
2008-10-22	2,275	2,305	2,110	2,115	109,200	705
2008-10-21	2,415	2,415	2,295	2,370	66,200	790
2008-10-20	2,280	2,345	2,190	2,335	128,400	778.33
2008-10-17	2,155	2,235	2,075	2,200	167,600	733.33
2008-10-16	2,050	2,130	1,920	2,040	173,900	680
2008-10-15	2,010	2,160	1,960	2,155	159,300	718.33
2008-10-14	2,130	2,130	2,010	2,015	169,400	671.67
2008-10-10	2,000	2,000	1,742	1,830	210,100	610
2008-10-09	1,980	2,095	1,980	2,045	127,500	681.67
2008-10-08	2,145	2,195	2,010	2,020	193,500	673.33
2008-10-07	2,125	2,210	2,115	2,195	92,500	731.67
2008-10-06	2,345	2,345	2,230	2,245	83,300	748.33
2008-10-03	2,490	2,490	2,330	2,370	128,500	790
2008-10-02	2,760	2,760	2,550	2,570	239,000	856.67
2008-10-01	2,825	2,825	2,715	2,760	120,700	920
2008-09-30	2,900	2,900	2,810	2,815	179,800	938.33
2008-09-29	3,120	3,150	2,975	2,995	147,100	998.33
2008-09-26	3,150	3,160	3,070	3,120	132,900	1,040
2008-09-25	3,080	3,150	3,050	3,150	59,500	1,050
2008-09-24	3,160	3,170	3,080	3,150	93,000	1,050
2008-09-22	3,290	3,300	3,150	3,160	131,200	1,053.33
2008-09-19	2,900	3,290	2,890	3,260	254,300	1,086.67
2008-09-18	2,900	3,160	2,870	3,080	136,500	1,026.67
2008-09-17	3,000	3,000	2,920	2,945	117,100	981.67
2008-09-16	2,720	2,925	2,705	2,925	111,400	975
2008-09-12	2,920	2,950	2,870	2,915	104,400	971.67
2008-09-11	2,955	2,965	2,910	2,945	67,400	981.67
2008-09-10	2,970	2,990	2,930	2,975	92,300	991.67
2008-09-09	2,990	3,020	2,945	3,020	92,800	1,006.67
2008-09-08	2,945	3,020	2,935	2,980	109,000	993.33
2008-09-05	2,910	2,945	2,895	2,930	92,100	976.67
2008-09-04	3,040	3,040	2,950	2,970	110,700	990
2008-09-03	2,945	3,030	2,945	3,020	97,700	1,006.67
2008-09-02	2,935	3,010	2,905	2,920	73,600	973.33
2008-09-01	3,020	3,020	2,975	2,975	57,600	991.67
2008-08-29	2,990	3,060	2,985	3,020	139,100	1,006.67
2008-08-28	2,885	2,950	2,875	2,940	91,100	980
2008-08-27	2,890	2,895	2,840	2,885	73,000	961.67
2008-08-26	2,950	2,950	2,860	2,880	170,700	960
2008-08-25	2,950	2,970	2,925	2,955	93,600	985
2008-08-22	2,855	2,910	2,830	2,910	135,400	970
2008-08-21	2,815	2,845	2,805	2,830	65,400	943.33
2008-08-20	2,790	2,815	2,745	2,815	173,800	938.33
2008-08-19	2,815	2,855	2,800	2,825	136,500	941.67
2008-08-18	2,810	2,870	2,795	2,815	127,000	938.33
2008-08-15	2,750	2,830	2,695	2,825	194,000	941.67
2008-08-14	2,695	2,745	2,675	2,685	113,000	895
2008-08-13	2,780	2,785	2,665	2,695	173,300	898.33
2008-08-12	2,810	2,835	2,785	2,785	121,800	928.33
2008-08-11	2,780	2,830	2,775	2,805	111,000	935
2008-08-08	2,750	2,780	2,705	2,740	115,500	913.33
2008-08-07	2,775	2,780	2,740	2,755	170,200	918.33
2008-08-06	2,775	2,800	2,745	2,775	113,800	925
2008-08-05	2,715	2,770	2,710	2,735	158,400	911.67
2008-08-04	2,790	2,790	2,705	2,710	147,800	903.33
2008-08-01	2,775	2,845	2,755	2,790	138,700	930
2008-07-31	2,680	2,740	2,655	2,655	123,600	885
2008-07-30	2,675	2,710	2,675	2,675	112,600	891.67
2008-07-29	2,655	2,705	2,655	2,670	141,200	890
2008-07-28	2,700	2,710	2,660	2,660	67,000	886.67
2008-07-25	2,720	2,770	2,690	2,700	100,000	900
2008-07-24	2,660	2,735	2,660	2,710	113,300	903.33
2008-07-23	2,660	2,710	2,660	2,680	77,900	893.33
2008-07-22	2,695	2,700	2,655	2,670	91,600	890
2008-07-18	2,685	2,705	2,645	2,655	76,300	885
2008-07-17	2,735	2,735	2,650	2,680	77,500	893.33
2008-07-16	2,680	2,680	2,645	2,665	104,900	888.33
2008-07-15	2,800	2,800	2,625	2,660	196,200	886.67
2008-07-14	2,745	2,860	2,745	2,810	138,500	936.67
2008-07-11	2,890	2,900	2,800	2,805	133,300	935
2008-07-10	2,960	2,985	2,930	2,930	59,900	976.67
2008-07-09	2,990	3,030	2,980	2,980	73,900	993.33
2008-07-08	3,000	3,000	2,940	2,960	63,400	986.67
2008-07-07	2,995	3,040	2,980	3,020	43,900	1,006.67
2008-07-04	3,010	3,010	2,960	2,985	75,900	995
2008-07-03	3,020	3,030	2,985	3,020	92,800	1,006.67
2008-07-02	3,080	3,080	3,010	3,050	58,600	1,016.67
2008-07-01	3,000	3,070	3,000	3,070	67,500	1,023.33
2008-06-30	3,050	3,050	2,990	3,010	62,200	1,003.33
2008-06-27	2,980	3,050	2,960	3,040	104,600	1,013.33
2008-06-26	3,050	3,070	3,020	3,050	68,700	1,016.67
2008-06-25	3,010	3,030	2,980	3,030	58,200	1,010
2008-06-24	2,935	2,985	2,935	2,985	50,500	995
2008-06-23	2,900	2,965	2,880	2,950	75,700	983.33
2008-06-20	3,000	3,010	2,930	2,935	149,200	978.33
2008-06-19	3,020	3,050	3,010	3,010	37,800	1,003.33
2008-06-18	3,040	3,080	3,040	3,050	48,000	1,016.67
2008-06-17	3,080	3,100	3,060	3,080	58,400	1,026.67
2008-06-16	3,110	3,120	3,040	3,090	71,700	1,030
2008-06-13	3,030	3,080	3,010	3,010	96,100	1,003.33
2008-06-12	3,050	3,080	3,040	3,060	71,000	1,020
2008-06-11	3,130	3,140	3,080	3,080	66,600	1,026.67
2008-06-10	3,170	3,170	3,120	3,140	69,300	1,046.67
2008-06-09	3,200	3,220	3,140	3,140	92,900	1,046.67
2008-06-06	3,240	3,250	3,180	3,210	59,800	1,070
2008-06-05	3,190	3,220	3,150	3,210	53,300	1,070
2008-06-04	3,160	3,200	3,150	3,180	117,100	1,060
2008-06-03	3,150	3,200	3,140	3,160	160,900	1,053.33
2008-06-02	3,170	3,210	3,150	3,170	136,300	1,056.67
2008-05-30	3,300	3,330	3,090	3,120	785,000	1,040
2008-05-29	3,260	3,310	3,220	3,250	114,800	1,083.33
2008-05-28	3,240	3,250	3,200	3,210	107,200	1,070
2008-05-27	3,280	3,280	3,220	3,230	85,600	1,076.67
2008-05-26	3,360	3,370	3,290	3,290	86,600	1,096.67
2008-05-23	3,270	3,470	3,270	3,430	145,500	1,143.33
2008-05-22	3,300	3,320	3,270	3,290	91,100	1,096.67
2008-05-21	3,260	3,340	3,240	3,290	132,200	1,096.67
2008-05-20	3,280	3,310	3,260	3,270	119,600	1,090
2008-05-19	3,230	3,310	3,220	3,270	107,900	1,090
2008-05-16	3,230	3,250	3,180	3,220	175,200	1,073.33
2008-05-15	3,150	3,190	3,130	3,140	172,400	1,046.67
2008-05-14	3,020	3,160	3,020	3,110	209,400	1,036.67
2008-05-13	3,020	3,050	2,880	2,955	267,600	985
2008-05-12	3,040	3,090	3,030	3,050	40,400	1,016.67
2008-05-09	3,090	3,120	3,050	3,060	63,400	1,020
2008-05-08	3,050	3,270	3,050	3,140	171,400	1,046.67
2008-05-07	3,060	3,080	3,020	3,020	81,900	1,006.67
2008-05-02	3,020	3,070	3,020	3,040	134,000	1,013.33
2008-05-01	2,970	3,000	2,940	2,940	138,700	980
2008-04-30	3,000	3,010	2,975	2,975	84,900	991.67
2008-04-28	3,020	3,050	3,010	3,020	54,500	1,006.67
2008-04-25	3,080	3,090	3,010	3,010	92,700	1,003.33
2008-04-24	3,100	3,100	3,070	3,080	45,000	1,026.67
2008-04-23	3,100	3,150	3,100	3,100	44,500	1,033.33
2008-04-22	3,120	3,150	3,090	3,150	49,100	1,050
2008-04-21	3,090	3,110	3,080	3,100	25,000	1,033.33
2008-04-18	3,100	3,100	3,030	3,090	65,700	1,030
2008-04-17	3,070	3,130	3,070	3,100	63,000	1,033.33
2008-04-16	3,110	3,120	3,050	3,100	62,800	1,033.33
2008-04-15	3,110	3,140	3,080	3,110	44,200	1,036.67
2008-04-14	3,110	3,140	3,070	3,080	45,400	1,026.67
2008-04-11	3,100	3,160	3,070	3,160	47,500	1,053.33
2008-04-10	3,120	3,150	3,080	3,090	73,700	1,030
2008-04-09	3,220	3,230	3,150	3,170	43,100	1,056.67
2008-04-08	3,200	3,290	3,200	3,210	77,500	1,070
2008-04-07	3,200	3,220	3,150	3,200	30,000	1,066.67
2008-04-04	3,140	3,200	3,130	3,180	80,900	1,060
2008-04-03	3,130	3,140	3,090	3,140	63,700	1,046.67
2008-04-02	3,140	3,160	3,090	3,140	71,300	1,046.67
2008-04-01	3,030	3,080	3,030	3,040	51,100	1,013.33
2008-03-31	3,050	3,060	2,955	3,020	137,200	1,006.67
2008-03-28	3,000	3,090	3,000	3,050	90,200	1,016.67
2008-03-27	3,050	3,070	3,010	3,030	116,300	1,010
2008-03-26	3,050	3,140	3,030	3,100	79,500	1,033.33
2008-03-25	3,110	3,140	3,090	3,120	107,600	1,040
2008-03-24	3,050	3,120	3,050	3,070	40,300	1,023.33
2008-03-21	3,030	3,100	3,030	3,090	44,800	1,030
2008-03-19	3,010	3,050	2,985	3,050	89,200	1,016.67
2008-03-18	2,945	2,980	2,925	2,980	110,600	993.33
2008-03-17	3,000	3,020	2,935	2,965	83,500	988.33
2008-03-14	3,090	3,100	3,010	3,040	172,000	1,013.33
2008-03-13	3,160	3,230	3,080	3,090	214,100	1,030
2008-03-12	3,090	3,170	3,070	3,160	100,400	1,053.33
2008-03-11	3,100	3,100	3,020	3,060	133,900	1,020
2008-03-10	3,130	3,180	3,080	3,110	102,600	1,036.67
2008-03-07	3,100	3,140	3,070	3,110	59,400	1,036.67
2008-03-06	3,110	3,160	3,070	3,150	56,700	1,050
2008-03-05	3,010	3,090	3,000	3,060	103,700	1,020
2008-03-04	3,030	3,050	3,010	3,010	97,800	1,003.33
2008-03-03	3,040	3,120	3,010	3,070	131,000	1,023.33
2008-02-29	3,070	3,120	3,060	3,090	154,700	1,030
2008-02-28	3,060	3,090	3,030	3,060	101,300	1,020
2008-02-27	3,080	3,140	3,050	3,100	138,700	1,033.33
2008-02-26	3,220	3,240	3,060	3,070	143,700	1,023.33
2008-02-25	3,190	3,240	3,150	3,220	126,200	1,073.33
2008-02-22	3,160	3,180	3,100	3,180	111,600	1,060
2008-02-21	3,240	3,240	3,130	3,210	195,800	1,070
2008-02-20	3,200	3,300	3,180	3,240	245,000	1,080
2008-02-19	3,160	3,230	3,140	3,230	103,700	1,076.67
2008-02-18	3,110	3,180	3,100	3,130	159,800	1,043.33
2008-02-15	3,070	3,140	3,030	3,070	198,300	1,023.33
2008-02-14	3,040	3,160	3,030	3,110	105,100	1,036.67
2008-02-13	3,070	3,120	3,020	3,090	85,500	1,030
2008-02-12	3,000	3,080	2,950	3,070	122,300	1,023.33
2008-02-08	2,990	3,040	2,905	3,040	286,600	1,013.33
2008-02-07	3,180	3,210	3,130	3,190	73,300	1,063.33
2008-02-06	3,190	3,210	3,150	3,180	74,000	1,060
2008-02-05	3,220	3,260	3,180	3,240	145,700	1,080
2008-02-04	3,230	3,290	3,200	3,270	116,100	1,090
2008-02-01	3,100	3,200	3,070	3,180	158,900	1,060
2008-01-31	3,050	3,100	3,010	3,080	164,700	1,026.67
2008-01-30	3,100	3,140	3,040	3,100	101,300	1,033.33
2008-01-29	3,060	3,110	3,030	3,090	220,100	1,030
2008-01-28	3,120	3,120	3,040	3,050	98,300	1,016.67
2008-01-25	3,120	3,130	3,080	3,130	123,100	1,043.33
2008-01-24	3,050	3,130	2,995	3,080	173,000	1,026.67
2008-01-23	3,080	3,160	3,030	3,050	145,700	1,016.67
2008-01-22	3,190	3,210	3,030	3,030	141,100	1,010
2008-01-21	3,190	3,240	3,150	3,180	127,100	1,060
2008-01-18	3,090	3,190	3,050	3,180	87,300	1,060
2008-01-17	3,150	3,220	3,120	3,220	129,900	1,073.33
2008-01-16	3,150	3,220	3,120	3,140	181,400	1,046.67
2008-01-15	3,230	3,230	3,130	3,130	201,500	1,043.33
2008-01-11	3,240	3,290	3,170	3,180	118,200	1,060
2008-01-10	3,310	3,310	3,260	3,270	144,800	1,090
2008-01-09	3,160	3,360	3,160	3,300	242,400	1,100
2008-01-08	3,140	3,230	3,090	3,150	204,200	1,050
2008-01-07	3,210	3,230	3,140	3,180	175,400	1,060
2008-01-04	3,360	3,360	3,250	3,250	82,500	1,083.33

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 [2008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 [2008年度]