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 [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,740	1,760	1,725	1,737	61,300	579
2010-12-29	1,747	1,768	1,742	1,758	66,300	586
2010-12-28	1,759	1,763	1,735	1,741	114,300	580.33
2010-12-27	1,750	1,770	1,750	1,759	70,000	586.33
2010-12-24	1,765	1,772	1,750	1,765	110,600	588.33
2010-12-22	1,789	1,796	1,769	1,780	98,800	593.33
2010-12-21	1,775	1,806	1,775	1,798	143,400	599.33
2010-12-20	1,812	1,835	1,781	1,783	191,700	594.33
2010-12-17	1,833	1,844	1,802	1,817	194,900	605.67
2010-12-16	1,848	1,872	1,822	1,855	220,900	618.33
2010-12-15	1,800	1,850	1,772	1,848	382,000	616
2010-12-14	1,779	1,790	1,756	1,769	231,100	589.67
2010-12-13	1,762	1,792	1,762	1,771	193,400	590.33
2010-12-10	1,792	1,816	1,765	1,778	262,900	592.67
2010-12-09	1,820	1,835	1,766	1,784	225,300	594.67
2010-12-08	1,829	1,841	1,797	1,825	241,100	608.33
2010-12-07	1,831	1,831	1,807	1,825	225,700	608.33
2010-12-06	1,851	1,851	1,805	1,830	292,600	610
2010-12-03	1,885	1,885	1,824	1,862	182,700	620.67
2010-12-02	1,890	1,892	1,861	1,885	99,500	628.33
2010-12-01	1,884	1,886	1,782	1,860	136,200	620
2010-11-30	1,870	1,913	1,861	1,879	197,200	626.33
2010-11-29	1,872	1,908	1,864	1,877	147,400	625.67
2010-11-26	1,874	1,879	1,836	1,839	105,800	613
2010-11-25	1,863	1,914	1,856	1,884	180,200	628
2010-11-24	1,805	1,863	1,776	1,853	251,300	617.67
2010-11-22	1,797	1,813	1,786	1,805	183,800	601.67
2010-11-19	1,780	1,795	1,768	1,769	153,100	589.67
2010-11-18	1,772	1,782	1,758	1,781	172,000	593.67
2010-11-17	1,748	1,781	1,720	1,731	207,500	577
2010-11-16	1,787	1,790	1,750	1,751	199,400	583.67
2010-11-15	1,673	1,758	1,655	1,748	231,500	582.67
2010-11-12	1,671	1,715	1,662	1,671	144,700	557
2010-11-11	1,708	1,726	1,678	1,698	103,400	566
2010-11-10	1,699	1,750	1,699	1,724	114,400	574.67
2010-11-09	1,694	1,714	1,683	1,685	52,000	561.67
2010-11-08	1,674	1,709	1,656	1,691	68,100	563.67
2010-11-05	1,634	1,686	1,634	1,658	89,700	552.67
2010-11-04	1,603	1,637	1,591	1,608	74,300	536
2010-11-02	1,600	1,600	1,566	1,582	68,400	527.33
2010-11-01	1,607	1,614	1,571	1,604	90,800	534.67
2010-10-29	1,608	1,616	1,593	1,606	138,400	535.33
2010-10-28	1,600	1,614	1,593	1,601	91,400	533.67
2010-10-27	1,573	1,614	1,568	1,599	116,800	533
2010-10-26	1,570	1,579	1,551	1,557	82,200	519
2010-10-25	1,603	1,603	1,558	1,565	75,800	521.67
2010-10-22	1,587	1,605	1,583	1,593	69,300	531
2010-10-21	1,600	1,607	1,572	1,586	117,500	528.67
2010-10-20	1,596	1,602	1,542	1,580	81,200	526.67
2010-10-19	1,600	1,618	1,593	1,597	86,900	532.33
2010-10-18	1,590	1,620	1,590	1,598	73,300	532.67
2010-10-15	1,601	1,604	1,566	1,586	72,100	528.67
2010-10-14	1,579	1,619	1,562	1,591	87,100	530.33
2010-10-13	1,539	1,581	1,539	1,556	88,500	518.67
2010-10-12	1,589	1,594	1,514	1,524	99,500	508
2010-10-08	1,568	1,637	1,568	1,573	175,300	524.33
2010-10-07	1,555	1,597	1,542	1,562	138,600	520.67
2010-10-06	1,559	1,570	1,542	1,550	139,600	516.67
2010-10-05	1,566	1,567	1,509	1,556	205,100	518.67
2010-10-04	1,572	1,619	1,557	1,582	167,500	527.33
2010-10-01	1,558	1,581	1,534	1,559	90,200	519.67
2010-09-30	1,598	1,614	1,551	1,551	68,900	517
2010-09-29	1,581	1,627	1,581	1,587	202,000	529
2010-09-28	1,510	1,559	1,506	1,553	124,400	517.67
2010-09-27	1,475	1,525	1,470	1,520	98,200	506.67
2010-09-24	1,496	1,502	1,475	1,475	129,900	491.67
2010-09-22	1,516	1,525	1,507	1,507	88,500	502.33
2010-09-21	1,530	1,536	1,510	1,515	73,000	505
2010-09-17	1,507	1,544	1,507	1,530	87,400	510
2010-09-16	1,518	1,519	1,478	1,483	93,900	494.33
2010-09-15	1,479	1,534	1,473	1,518	140,000	506
2010-09-14	1,473	1,482	1,466	1,478	137,900	492.67
2010-09-13	1,428	1,464	1,422	1,458	130,700	486
2010-09-10	1,429	1,429	1,404	1,417	146,300	472.33
2010-09-09	1,385	1,425	1,385	1,413	76,100	471
2010-09-08	1,402	1,404	1,373	1,384	73,200	461.33
2010-09-07	1,437	1,439	1,403	1,411	75,700	470.33
2010-09-06	1,426	1,447	1,412	1,437	80,700	479
2010-09-03	1,400	1,436	1,400	1,429	74,900	476.33
2010-09-02	1,401	1,418	1,362	1,404	125,300	468
2010-09-01	1,381	1,407	1,370	1,393	94,300	464.33
2010-08-31	1,410	1,418	1,378	1,383	141,300	461
2010-08-30	1,434	1,468	1,423	1,428	125,900	476
2010-08-27	1,371	1,429	1,364	1,413	232,900	471
2010-08-26	1,440	1,441	1,380	1,388	265,900	462.67
2010-08-25	1,453	1,491	1,435	1,445	174,000	481.67
2010-08-24	1,445	1,461	1,431	1,452	140,800	484
2010-08-23	1,457	1,462	1,437	1,458	138,900	486
2010-08-20	1,483	1,488	1,455	1,466	160,300	488.67
2010-08-19	1,455	1,507	1,453	1,500	162,900	500
2010-08-18	1,462	1,472	1,443	1,455	146,100	485
2010-08-17	1,445	1,446	1,430	1,440	122,900	480
2010-08-16	1,430	1,475	1,430	1,457	177,700	485.67
2010-08-13	1,426	1,460	1,416	1,453	161,700	484.33
2010-08-12	1,435	1,476	1,430	1,444	197,400	481.33
2010-08-11	1,469	1,474	1,445	1,458	179,800	486
2010-08-10	1,504	1,509	1,477	1,501	191,000	500.33
2010-08-09	1,555	1,558	1,490	1,505	221,600	501.67
2010-08-06	1,498	1,571	1,495	1,557	328,100	519
2010-08-05	1,483	1,505	1,479	1,495	119,300	498.33
2010-08-04	1,510	1,514	1,466	1,473	176,200	491
2010-08-03	1,501	1,525	1,489	1,510	200,600	503.33
2010-08-02	1,455	1,484	1,443	1,473	250,500	491
2010-07-30	1,436	1,460	1,418	1,456	186,100	485.33
2010-07-29	1,436	1,448	1,427	1,436	154,700	478.67
2010-07-28	1,453	1,461	1,435	1,450	76,100	483.33
2010-07-27	1,442	1,447	1,424	1,435	67,800	478.33
2010-07-26	1,446	1,471	1,439	1,443	112,000	481
2010-07-23	1,415	1,444	1,408	1,426	170,600	475.33
2010-07-22	1,439	1,450	1,413	1,420	142,100	473.33
2010-07-21	1,463	1,468	1,442	1,452	99,300	484
2010-07-20	1,448	1,478	1,443	1,456	134,500	485.33
2010-07-16	1,503	1,503	1,462	1,478	134,200	492.67
2010-07-15	1,497	1,527	1,442	1,520	341,200	506.67
2010-07-14	1,559	1,577	1,540	1,560	95,300	520
2010-07-13	1,557	1,563	1,522	1,533	163,700	511
2010-07-12	1,550	1,577	1,539	1,541	70,300	513.67
2010-07-09	1,565	1,575	1,539	1,563	142,900	521
2010-07-08	1,551	1,607	1,545	1,553	259,200	517.67
2010-07-07	1,549	1,558	1,500	1,524	164,300	508
2010-07-06	1,524	1,565	1,507	1,564	181,900	521.33
2010-07-05	1,523	1,562	1,512	1,552	167,800	517.33
2010-07-02	1,553	1,576	1,540	1,563	153,900	521
2010-07-01	1,580	1,586	1,551	1,575	90,400	525
2010-06-30	1,594	1,615	1,590	1,610	135,700	536.67
2010-06-29	1,656	1,664	1,625	1,634	126,100	544.67
2010-06-28	1,673	1,695	1,657	1,666	151,100	555.33
2010-06-25	1,702	1,703	1,660	1,674	134,700	558
2010-06-24	1,729	1,750	1,729	1,737	77,300	579
2010-06-23	1,749	1,750	1,720	1,722	87,700	574
2010-06-22	1,778	1,781	1,761	1,777	146,900	592.33
2010-06-21	1,727	1,785	1,727	1,775	152,200	591.67
2010-06-18	1,695	1,718	1,683	1,703	81,100	567.67
2010-06-17	1,709	1,716	1,687	1,699	140,500	566.33
2010-06-16	1,652	1,730	1,623	1,708	309,900	569.33
2010-06-15	1,644	1,654	1,629	1,651	75,300	550.33
2010-06-14	1,641	1,655	1,632	1,645	106,300	548.33
2010-06-11	1,612	1,631	1,603	1,617	206,400	539
2010-06-10	1,634	1,634	1,593	1,609	135,300	536.33
2010-06-09	1,663	1,668	1,618	1,638	272,600	546
2010-06-08	1,560	1,609	1,553	1,600	205,300	533.33
2010-06-07	1,621	1,622	1,584	1,590	133,800	530
2010-06-04	1,685	1,685	1,643	1,676	196,000	558.67
2010-06-03	1,639	1,653	1,620	1,645	162,000	548.33
2010-06-02	1,661	1,666	1,626	1,638	158,900	546
2010-06-01	1,664	1,699	1,641	1,686	183,100	562
2010-05-31	1,622	1,695	1,616	1,681	256,700	560.33
2010-05-28	1,648	1,670	1,609	1,645	173,800	548.33
2010-05-27	1,561	1,618	1,551	1,611	200,600	537
2010-05-26	1,626	1,645	1,572	1,589	245,400	529.67
2010-05-25	1,668	1,668	1,585	1,600	212,800	533.33
2010-05-24	1,656	1,691	1,656	1,660	179,600	553.33
2010-05-21	1,667	1,687	1,638	1,649	278,400	549.67
2010-05-20	1,652	1,716	1,652	1,683	272,000	561
2010-05-19	1,670	1,698	1,644	1,677	286,700	559
2010-05-18	1,770	1,780	1,701	1,710	409,000	570
2010-05-17	1,881	1,903	1,783	1,795	435,100	598.33
2010-05-14	1,919	1,950	1,876	1,921	397,900	640.33
2010-05-13	1,966	1,970	1,907	1,922	141,300	640.67
2010-05-12	1,928	1,967	1,921	1,949	121,800	649.67
2010-05-11	1,939	1,959	1,906	1,927	171,500	642.33
2010-05-10	1,901	1,928	1,884	1,915	171,300	638.33
2010-05-07	1,910	1,929	1,892	1,909	224,400	636.33
2010-05-06	1,961	1,973	1,931	1,950	231,600	650
2010-04-30	1,952	1,977	1,951	1,973	183,700	657.67
2010-04-28	1,967	1,973	1,940	1,951	189,000	650.33
2010-04-27	1,969	1,980	1,945	1,970	118,700	656.67
2010-04-26	1,932	1,975	1,927	1,968	216,700	656
2010-04-23	1,890	1,904	1,867	1,904	106,700	634.67
2010-04-22	1,855	1,903	1,840	1,894	177,000	631.33
2010-04-21	1,864	1,891	1,864	1,881	243,900	627
2010-04-20	1,906	1,913	1,886	1,892	123,600	630.67
2010-04-19	1,865	1,912	1,862	1,905	148,000	635
2010-04-16	1,916	1,922	1,896	1,900	138,900	633.33
2010-04-15	1,927	1,932	1,898	1,916	139,800	638.67
2010-04-14	1,932	1,944	1,920	1,927	86,600	642.33
2010-04-13	1,951	1,952	1,900	1,917	173,000	639
2010-04-12	1,934	1,978	1,932	1,959	137,300	653
2010-04-09	1,907	1,926	1,899	1,913	114,800	637.67
2010-04-08	1,907	1,931	1,904	1,914	195,700	638
2010-04-07	1,986	1,986	1,936	1,936	287,400	645.33
2010-04-06	1,989	2,009	1,970	1,986	263,200	662
2010-04-05	1,951	2,018	1,891	1,970	681,100	656.67
2010-04-02	1,890	1,890	1,863	1,871	237,900	623.67
2010-04-01	1,832	1,899	1,822	1,893	184,700	631
2010-03-31	1,823	1,857	1,810	1,831	227,400	610.33
2010-03-30	1,800	1,820	1,774	1,817	131,400	605.67
2010-03-29	1,750	1,810	1,750	1,803	173,800	601
2010-03-26	1,793	1,793	1,760	1,782	93,100	594
2010-03-25	1,778	1,782	1,759	1,768	137,700	589.33
2010-03-24	1,756	1,783	1,755	1,779	154,400	593
2010-03-23	1,734	1,757	1,719	1,756	145,500	585.33
2010-03-19	1,768	1,768	1,727	1,748	109,400	582.67
2010-03-18	1,763	1,765	1,741	1,753	112,100	584.33
2010-03-17	1,782	1,782	1,761	1,771	90,400	590.33
2010-03-16	1,763	1,783	1,755	1,783	122,100	594.33
2010-03-15	1,790	1,806	1,774	1,776	87,500	592
2010-03-12	1,800	1,801	1,778	1,784	184,800	594.67
2010-03-11	1,731	1,788	1,724	1,787	172,500	595.67
2010-03-10	1,746	1,748	1,720	1,730	78,700	576.67
2010-03-09	1,733	1,742	1,710	1,728	83,100	576
2010-03-08	1,762	1,764	1,730	1,745	216,700	581.67
2010-03-05	1,715	1,730	1,711	1,722	151,300	574
2010-03-04	1,718	1,750	1,704	1,709	326,200	569.67
2010-03-03	1,674	1,725	1,663	1,699	267,200	566.33
2010-03-02	1,631	1,650	1,630	1,645	61,200	548.33
2010-03-01	1,620	1,645	1,616	1,641	87,200	547
2010-02-26	1,625	1,638	1,607	1,626	105,000	542
2010-02-25	1,659	1,660	1,621	1,634	167,400	544.67
2010-02-24	1,623	1,655	1,618	1,643	217,300	547.67
2010-02-23	1,624	1,638	1,616	1,622	165,600	540.67
2010-02-22	1,649	1,659	1,615	1,616	227,200	538.67
2010-02-19	1,630	1,634	1,609	1,619	182,000	539.67
2010-02-18	1,638	1,644	1,619	1,634	244,800	544.67
2010-02-17	1,636	1,663	1,615	1,647	341,600	549
2010-02-16	1,648	1,670	1,582	1,596	414,200	532
2010-02-15	1,557	1,613	1,557	1,605	332,400	535
2010-02-12	1,505	1,545	1,490	1,543	109,500	514.33
2010-02-10	1,487	1,522	1,487	1,506	119,000	502
2010-02-09	1,485	1,486	1,452	1,474	98,000	491.33
2010-02-08	1,531	1,532	1,494	1,500	125,900	500
2010-02-05	1,535	1,558	1,533	1,542	229,700	514
2010-02-04	1,531	1,552	1,515	1,549	127,500	516.33
2010-02-03	1,548	1,560	1,522	1,548	100,900	516
2010-02-02	1,526	1,530	1,507	1,520	192,900	506.67
2010-02-01	1,535	1,538	1,504	1,525	119,600	508.33
2010-01-29	1,595	1,600	1,554	1,556	138,600	518.67
2010-01-28	1,564	1,615	1,542	1,603	179,300	534.33
2010-01-27	1,552	1,564	1,537	1,545	121,700	515
2010-01-26	1,565	1,604	1,563	1,570	121,800	523.33
2010-01-25	1,560	1,584	1,553	1,564	130,400	521.33
2010-01-22	1,612	1,626	1,576	1,598	152,600	532.67
2010-01-21	1,620	1,648	1,604	1,640	264,600	546.67
2010-01-20	1,591	1,620	1,587	1,604	152,700	534.67
2010-01-19	1,600	1,645	1,551	1,612	401,400	537.33
2010-01-18	1,550	1,568	1,533	1,562	246,600	520.67
2010-01-15	1,628	1,665	1,554	1,582	600,800	527.33
2010-01-14	1,627	1,627	1,584	1,627	1,019,100	542.33
2010-01-13	1,346	1,356	1,325	1,327	153,800	442.33
2010-01-12	1,331	1,347	1,318	1,341	170,200	447
2010-01-08	1,308	1,331	1,289	1,301	148,400	433.67
2010-01-07	1,316	1,334	1,305	1,318	208,700	439.33
2010-01-06	1,274	1,292	1,245	1,286	125,500	428.67
2010-01-05	1,300	1,315	1,270	1,284	119,800	428
2010-01-04	1,256	1,280	1,256	1,270	47,800	423.33

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 [2010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 [2010年度]