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 [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,491	1,491	1,461	1,485	53,200	495
2011-12-29	1,480	1,480	1,461	1,476	47,100	492
2011-12-28	1,488	1,499	1,470	1,476	49,200	492
2011-12-27	1,462	1,481	1,462	1,476	13,300	492
2011-12-26	1,497	1,497	1,468	1,474	35,300	491.33
2011-12-22	1,509	1,509	1,474	1,482	69,200	494
2011-12-21	1,489	1,503	1,473	1,500	101,200	500
2011-12-20	1,427	1,468	1,427	1,463	62,300	487.67
2011-12-19	1,426	1,429	1,400	1,423	64,500	474.33
2011-12-16	1,430	1,453	1,422	1,437	102,400	479
2011-12-15	1,431	1,434	1,409	1,416	79,000	472
2011-12-14	1,440	1,462	1,435	1,458	66,900	486
2011-12-13	1,438	1,455	1,435	1,440	53,000	480
2011-12-12	1,485	1,485	1,458	1,459	34,800	486.33
2011-12-09	1,469	1,479	1,450	1,462	104,300	487.33
2011-12-08	1,462	1,466	1,445	1,455	64,400	485
2011-12-07	1,458	1,473	1,431	1,468	88,200	489.33
2011-12-06	1,481	1,484	1,453	1,455	57,300	485
2011-12-05	1,484	1,489	1,466	1,486	48,300	495.33
2011-12-02	1,484	1,495	1,452	1,477	85,600	492.33
2011-12-01	1,497	1,500	1,467	1,478	104,600	492.67
2011-11-30	1,434	1,468	1,434	1,467	136,900	489
2011-11-29	1,428	1,441	1,396	1,434	101,200	478
2011-11-28	1,442	1,447	1,401	1,410	104,000	470
2011-11-25	1,400	1,460	1,391	1,441	176,900	480.33
2011-11-24	1,385	1,400	1,375	1,385	77,500	461.67
2011-11-22	1,365	1,418	1,362	1,403	87,900	467.67
2011-11-21	1,396	1,397	1,368	1,378	84,200	459.33
2011-11-18	1,380	1,410	1,370	1,402	124,100	467.33
2011-11-17	1,383	1,423	1,380	1,409	161,300	469.67
2011-11-16	1,405	1,417	1,368	1,374	63,000	458
2011-11-15	1,388	1,420	1,375	1,405	98,800	468.33
2011-11-14	1,407	1,408	1,377	1,401	94,200	467
2011-11-11	1,404	1,430	1,376	1,380	123,600	460
2011-11-10	1,367	1,420	1,363	1,403	141,600	467.67
2011-11-09	1,450	1,456	1,412	1,427	96,200	475.67
2011-11-08	1,455	1,470	1,393	1,431	172,500	477
2011-11-07	1,495	1,495	1,462	1,476	60,700	492
2011-11-04	1,505	1,518	1,486	1,509	69,000	503
2011-11-02	1,453	1,492	1,450	1,489	101,200	496.33
2011-11-01	1,478	1,511	1,450	1,468	92,200	489.33
2011-10-31	1,485	1,500	1,476	1,478	63,400	492.67
2011-10-28	1,500	1,500	1,458	1,473	113,700	491
2011-10-27	1,480	1,493	1,456	1,476	63,900	492
2011-10-26	1,453	1,474	1,437	1,460	65,200	486.67
2011-10-25	1,499	1,499	1,452	1,464	57,600	488
2011-10-24	1,467	1,490	1,467	1,485	67,800	495
2011-10-21	1,451	1,454	1,440	1,449	43,700	483
2011-10-20	1,444	1,459	1,435	1,457	78,500	485.67
2011-10-19	1,462	1,462	1,437	1,453	74,800	484.33
2011-10-18	1,450	1,480	1,444	1,461	103,200	487
2011-10-17	1,455	1,478	1,455	1,459	61,800	486.33
2011-10-14	1,450	1,459	1,444	1,451	135,200	483.67
2011-10-13	1,482	1,484	1,456	1,470	94,400	490
2011-10-12	1,441	1,475	1,441	1,460	62,200	486.67
2011-10-11	1,410	1,474	1,410	1,461	138,200	487
2011-10-07	1,381	1,415	1,373	1,396	165,000	465.33
2011-10-06	1,382	1,407	1,370	1,389	139,600	463
2011-10-05	1,409	1,414	1,351	1,369	175,700	456.33
2011-10-04	1,488	1,492	1,406	1,414	128,800	471.33
2011-10-03	1,470	1,507	1,470	1,499	154,500	499.67
2011-09-30	1,519	1,519	1,466	1,488	168,500	496
2011-09-29	1,486	1,510	1,481	1,510	162,100	503.33
2011-09-28	1,480	1,510	1,472	1,495	122,100	498.33
2011-09-27	1,420	1,468	1,409	1,465	110,400	488.33
2011-09-26	1,434	1,450	1,381	1,393	103,800	464.33
2011-09-22	1,416	1,420	1,393	1,410	76,300	470
2011-09-21	1,425	1,438	1,411	1,416	44,300	472
2011-09-20	1,422	1,424	1,405	1,420	65,900	473.33
2011-09-16	1,425	1,452	1,415	1,452	93,500	484
2011-09-15	1,404	1,414	1,391	1,404	72,200	468
2011-09-14	1,407	1,428	1,372	1,382	84,700	460.67
2011-09-13	1,424	1,424	1,389	1,409	118,500	469.67
2011-09-12	1,436	1,446	1,420	1,426	75,100	475.33
2011-09-09	1,453	1,482	1,449	1,457	140,200	485.67
2011-09-08	1,471	1,473	1,438	1,453	124,800	484.33
2011-09-07	1,450	1,457	1,440	1,451	114,100	483.67
2011-09-06	1,464	1,465	1,436	1,442	159,600	480.67
2011-09-05	1,475	1,477	1,451	1,461	133,800	487
2011-09-02	1,480	1,491	1,469	1,486	208,200	495.33
2011-09-01	1,480	1,498	1,469	1,489	211,400	496.33
2011-08-31	1,480	1,481	1,465	1,479	211,500	493
2011-08-30	1,504	1,514	1,482	1,495	190,800	498.33
2011-08-29	1,480	1,482	1,456	1,475	110,700	491.67
2011-08-26	1,468	1,487	1,459	1,479	109,300	493
2011-08-25	1,470	1,475	1,459	1,460	154,300	486.67
2011-08-24	1,482	1,490	1,450	1,459	125,600	486.33
2011-08-23	1,471	1,492	1,449	1,477	101,700	492.33
2011-08-22	1,479	1,499	1,468	1,471	67,100	490.33
2011-08-19	1,496	1,517	1,481	1,501	119,300	500.33
2011-08-18	1,561	1,561	1,518	1,530	105,600	510
2011-08-17	1,577	1,588	1,535	1,570	99,000	523.33
2011-08-16	1,583	1,600	1,571	1,578	93,000	526
2011-08-15	1,609	1,613	1,586	1,589	81,300	529.67
2011-08-12	1,619	1,619	1,581	1,600	106,200	533.33
2011-08-11	1,540	1,594	1,540	1,594	144,800	531.33
2011-08-10	1,577	1,587	1,550	1,575	96,700	525
2011-08-09	1,522	1,538	1,490	1,538	107,800	512.67
2011-08-08	1,580	1,607	1,556	1,562	139,900	520.67
2011-08-05	1,600	1,609	1,576	1,592	152,000	530.67
2011-08-04	1,673	1,674	1,619	1,621	188,300	540.33
2011-08-03	1,688	1,719	1,680	1,695	171,800	565
2011-08-02	1,733	1,733	1,700	1,728	129,300	576
2011-08-01	1,715	1,753	1,708	1,734	85,200	578
2011-07-29	1,707	1,729	1,699	1,716	101,600	572
2011-07-28	1,720	1,734	1,713	1,726	78,600	575.33
2011-07-27	1,743	1,745	1,712	1,739	71,500	579.67
2011-07-26	1,708	1,752	1,708	1,743	138,100	581
2011-07-25	1,680	1,709	1,666	1,700	171,800	566.67
2011-07-22	1,670	1,682	1,665	1,677	115,400	559
2011-07-21	1,683	1,688	1,646	1,651	118,100	550.33
2011-07-20	1,690	1,694	1,670	1,673	53,900	557.67
2011-07-19	1,698	1,698	1,661	1,670	72,700	556.67
2011-07-15	1,674	1,706	1,674	1,700	109,100	566.67
2011-07-14	1,693	1,697	1,666	1,674	100,500	558
2011-07-13	1,680	1,708	1,668	1,703	182,200	567.67
2011-07-12	1,682	1,694	1,664	1,681	134,000	560.33
2011-07-11	1,686	1,698	1,681	1,691	94,000	563.67
2011-07-08	1,684	1,698	1,682	1,692	99,500	564
2011-07-07	1,702	1,708	1,676	1,683	170,800	561
2011-07-06	1,715	1,715	1,686	1,702	174,000	567.33
2011-07-05	1,731	1,750	1,695	1,702	165,200	567.33
2011-07-04	1,778	1,780	1,730	1,737	124,100	579
2011-07-01	1,756	1,764	1,733	1,741	129,900	580.33
2011-06-30	1,739	1,752	1,726	1,752	180,800	584
2011-06-29	1,739	1,748	1,712	1,732	128,600	577.33
2011-06-28	1,690	1,712	1,680	1,696	77,800	565.33
2011-06-27	1,689	1,694	1,658	1,663	123,100	554.33
2011-06-24	1,720	1,732	1,696	1,713	66,300	571
2011-06-23	1,660	1,737	1,650	1,700	129,800	566.67
2011-06-22	1,660	1,683	1,651	1,672	91,300	557.33
2011-06-21	1,645	1,660	1,637	1,659	98,500	553
2011-06-20	1,624	1,650	1,619	1,623	83,200	541
2011-06-17	1,665	1,665	1,615	1,635	126,700	545
2011-06-16	1,653	1,671	1,641	1,645	79,600	548.33
2011-06-15	1,700	1,702	1,677	1,678	75,300	559.33
2011-06-14	1,677	1,723	1,677	1,701	90,500	567
2011-06-13	1,655	1,687	1,647	1,677	47,800	559
2011-06-10	1,688	1,706	1,678	1,685	148,900	561.67
2011-06-09	1,643	1,665	1,636	1,659	181,000	553
2011-06-08	1,619	1,660	1,616	1,642	151,700	547.33
2011-06-07	1,618	1,625	1,605	1,619	127,400	539.67
2011-06-06	1,618	1,647	1,611	1,634	81,500	544.67
2011-06-03	1,668	1,668	1,617	1,625	137,500	541.67
2011-06-02	1,664	1,709	1,662	1,669	210,900	556.33
2011-06-01	1,652	1,668	1,639	1,659	119,700	553
2011-05-31	1,617	1,656	1,615	1,641	114,700	547
2011-05-30	1,623	1,648	1,599	1,632	70,000	544
2011-05-27	1,631	1,631	1,597	1,615	99,900	538.33
2011-05-26	1,631	1,636	1,607	1,630	82,200	543.33
2011-05-25	1,623	1,629	1,591	1,612	93,400	537.33
2011-05-24	1,582	1,630	1,565	1,616	143,300	538.67
2011-05-23	1,631	1,634	1,596	1,603	141,500	534.33
2011-05-20	1,659	1,679	1,652	1,662	132,700	554
2011-05-19	1,665	1,698	1,644	1,656	141,000	552
2011-05-18	1,626	1,680	1,618	1,664	203,700	554.67
2011-05-17	1,586	1,623	1,586	1,611	163,000	537
2011-05-16	1,575	1,616	1,565	1,585	152,700	528.33
2011-05-13	1,571	1,615	1,546	1,597	252,000	532.33
2011-05-12	1,569	1,615	1,550	1,575	94,100	525
2011-05-11	1,626	1,626	1,589	1,598	101,300	532.67
2011-05-10	1,603	1,631	1,595	1,625	112,800	541.67
2011-05-09	1,628	1,640	1,580	1,584	108,000	528
2011-05-06	1,590	1,634	1,573	1,627	163,100	542.33
2011-05-02	1,567	1,594	1,564	1,590	95,400	530
2011-04-28	1,551	1,585	1,540	1,560	114,900	520
2011-04-27	1,561	1,574	1,526	1,530	85,300	510
2011-04-26	1,549	1,571	1,533	1,547	83,000	515.67
2011-04-25	1,569	1,584	1,532	1,548	107,000	516
2011-04-22	1,513	1,566	1,510	1,553	173,200	517.67
2011-04-21	1,503	1,521	1,502	1,507	114,100	502.33
2011-04-20	1,471	1,492	1,460	1,484	116,100	494.67
2011-04-19	1,491	1,508	1,479	1,485	99,600	495
2011-04-18	1,522	1,542	1,490	1,516	103,900	505.33
2011-04-15	1,528	1,547	1,522	1,524	78,400	508
2011-04-14	1,510	1,553	1,510	1,527	90,700	509
2011-04-13	1,492	1,523	1,489	1,505	88,300	501.67
2011-04-12	1,499	1,518	1,488	1,494	108,700	498
2011-04-11	1,504	1,541	1,499	1,530	119,100	510
2011-04-08	1,501	1,547	1,491	1,530	229,600	510
2011-04-07	1,539	1,540	1,505	1,510	274,900	503.33
2011-04-06	1,535	1,541	1,501	1,503	177,000	501
2011-04-05	1,610	1,610	1,549	1,556	105,000	518.67
2011-04-04	1,621	1,658	1,596	1,600	133,200	533.33
2011-04-01	1,660	1,660	1,615	1,621	131,600	540.33
2011-03-31	1,665	1,665	1,630	1,664	126,400	554.67
2011-03-30	1,593	1,676	1,576	1,664	134,900	554.67
2011-03-29	1,570	1,603	1,551	1,593	153,300	531
2011-03-28	1,582	1,601	1,556	1,575	115,900	525
2011-03-25	1,627	1,642	1,564	1,583	187,600	527.67
2011-03-24	1,654	1,672	1,581	1,589	223,500	529.67
2011-03-23	1,653	1,716	1,634	1,654	148,900	551.33
2011-03-22	1,665	1,689	1,641	1,677	142,500	559
2011-03-18	1,583	1,647	1,564	1,600	161,300	533.33
2011-03-17	1,501	1,595	1,463	1,573	212,100	524.33
2011-03-16	1,457	1,704	1,457	1,649	583,900	549.67
2011-03-15	1,545	1,557	1,303	1,427	588,200	475.67
2011-03-14	1,728	1,749	1,616	1,618	271,600	539.33
2011-03-11	1,862	1,878	1,832	1,848	240,200	616
2011-03-10	1,846	1,891	1,845	1,864	363,800	621.33
2011-03-09	1,838	1,860	1,833	1,852	334,500	617.33
2011-03-08	1,781	1,822	1,781	1,812	366,300	604
2011-03-07	1,792	1,805	1,774	1,796	181,400	598.67
2011-03-04	1,815	1,825	1,800	1,811	198,600	603.67
2011-03-03	1,780	1,837	1,777	1,813	168,700	604.33
2011-03-02	1,806	1,812	1,780	1,781	113,300	593.67
2011-03-01	1,800	1,836	1,798	1,822	183,100	607.33
2011-02-28	1,800	1,826	1,780	1,810	173,900	603.33
2011-02-25	1,785	1,820	1,781	1,800	278,400	600
2011-02-24	1,777	1,797	1,758	1,781	177,400	593.67
2011-02-23	1,800	1,816	1,771	1,784	175,600	594.67
2011-02-22	1,820	1,835	1,806	1,808	221,900	602.67
2011-02-21	1,835	1,854	1,813	1,837	295,100	612.33
2011-02-18	1,850	1,874	1,837	1,849	215,200	616.33
2011-02-17	1,821	1,849	1,814	1,834	232,800	611.33
2011-02-16	1,819	1,836	1,813	1,820	161,300	606.67
2011-02-15	1,811	1,835	1,801	1,817	307,600	605.67
2011-02-14	1,734	1,818	1,730	1,814	344,500	604.67
2011-02-10	1,712	1,733	1,697	1,722	208,000	574
2011-02-09	1,714	1,734	1,698	1,699	173,500	566.33
2011-02-08	1,730	1,730	1,716	1,721	101,800	573.67
2011-02-07	1,718	1,718	1,684	1,705	80,000	568.33
2011-02-04	1,733	1,737	1,697	1,708	126,700	569.33
2011-02-03	1,696	1,723	1,679	1,706	175,300	568.67
2011-02-02	1,661	1,704	1,657	1,696	189,300	565.33
2011-02-01	1,659	1,666	1,630	1,653	157,400	551
2011-01-31	1,626	1,648	1,606	1,638	129,200	546
2011-01-28	1,671	1,671	1,636	1,658	147,200	552.67
2011-01-27	1,665	1,693	1,658	1,671	151,400	557
2011-01-26	1,677	1,689	1,667	1,668	119,200	556
2011-01-25	1,697	1,702	1,673	1,689	140,400	563
2011-01-24	1,693	1,708	1,671	1,696	143,400	565.33
2011-01-21	1,746	1,746	1,695	1,706	191,100	568.67
2011-01-20	1,762	1,777	1,734	1,748	137,600	582.67
2011-01-19	1,749	1,786	1,738	1,782	192,300	594
2011-01-18	1,738	1,754	1,730	1,732	84,700	577.33
2011-01-17	1,745	1,766	1,738	1,738	85,900	579.33
2011-01-14	1,757	1,771	1,741	1,745	101,000	581.67
2011-01-13	1,768	1,798	1,758	1,770	106,400	590
2011-01-12	1,786	1,818	1,771	1,774	208,400	591.33
2011-01-11	1,748	1,792	1,748	1,785	237,300	595
2011-01-07	1,754	1,759	1,743	1,744	181,300	581.33
2011-01-06	1,743	1,743	1,723	1,735	153,000	578.33
2011-01-05	1,742	1,753	1,727	1,734	91,600	578
2011-01-04	1,764	1,764	1,737	1,744	97,400	581.33

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 [2011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 [2011年度]