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 [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,897	1,902	1,882	1,898	97,100	632.67
2012-12-27	1,902	1,903	1,892	1,895	116,200	631.67
2012-12-26	1,887	1,898	1,880	1,896	85,600	632
2012-12-25	1,897	1,900	1,875	1,887	152,500	629
2012-12-21	1,860	1,870	1,853	1,869	151,300	623
2012-12-20	1,872	1,873	1,842	1,850	317,300	616.67
2012-12-19	1,870	1,876	1,866	1,871	181,800	623.67
2012-12-18	1,867	1,875	1,865	1,865	148,800	621.67
2012-12-17	1,875	1,877	1,865	1,866	136,500	622
2012-12-14	1,864	1,873	1,849	1,864	169,100	621.33
2012-12-13	1,875	1,877	1,871	1,872	176,800	624
2012-12-12	1,885	1,890	1,870	1,875	214,400	625
2012-12-11	1,890	1,890	1,877	1,880	162,400	626.67
2012-12-10	1,898	1,898	1,873	1,883	203,400	627.67
2012-12-07	1,866	1,868	1,857	1,858	86,500	619.33
2012-12-06	1,860	1,868	1,858	1,866	137,700	622
2012-12-05	1,846	1,857	1,845	1,850	164,500	616.67
2012-12-04	1,835	1,847	1,832	1,844	86,900	614.67
2012-12-03	1,828	1,844	1,828	1,835	79,500	611.67
2012-11-30	1,846	1,849	1,826	1,826	181,900	608.67
2012-11-29	1,839	1,845	1,831	1,837	158,600	612.33
2012-11-28	1,835	1,838	1,823	1,829	349,400	609.67
2012-11-27	1,833	1,840	1,821	1,830	299,800	610
2012-11-26	1,869	1,871	1,830	1,833	263,300	611
2012-11-22	1,870	1,873	1,857	1,865	153,900	621.67
2012-11-21	1,852	1,863	1,846	1,853	211,300	617.67
2012-11-20	1,827	1,841	1,824	1,834	111,700	611.33
2012-11-19	1,824	1,830	1,819	1,827	112,600	609
2012-11-16	1,839	1,842	1,802	1,824	264,100	608
2012-11-15	1,818	1,838	1,816	1,832	144,200	610.67
2012-11-14	1,835	1,844	1,811	1,811	207,500	603.67
2012-11-13	1,840	1,843	1,819	1,835	131,300	611.67
2012-11-12	1,850	1,853	1,827	1,837	300,900	612.33
2012-11-09	1,869	1,869	1,832	1,856	518,200	618.67
2012-11-08	1,741	1,865	1,721	1,833	432,800	611
2012-11-07	1,781	1,797	1,735	1,736	82,600	578.67
2012-11-06	1,746	1,755	1,733	1,744	65,600	581.33
2012-11-05	1,762	1,773	1,754	1,759	55,900	586.33
2012-11-02	1,789	1,809	1,777	1,785	88,000	595
2012-11-01	1,778	1,783	1,756	1,770	108,100	590
2012-10-31	1,776	1,787	1,750	1,758	98,700	586
2012-10-30	1,791	1,797	1,778	1,778	89,900	592.67
2012-10-29	1,785	1,803	1,785	1,791	98,800	597
2012-10-26	1,790	1,792	1,776	1,781	80,800	593.67
2012-10-25	1,778	1,785	1,766	1,780	126,600	593.33
2012-10-24	1,768	1,782	1,761	1,778	81,800	592.67
2012-10-23	1,788	1,799	1,771	1,780	109,200	593.33
2012-10-22	1,753	1,781	1,747	1,775	90,300	591.67
2012-10-19	1,777	1,777	1,755	1,758	85,700	586
2012-10-18	1,747	1,783	1,746	1,777	159,800	592.33
2012-10-17	1,722	1,742	1,715	1,734	122,000	578
2012-10-16	1,678	1,706	1,672	1,696	67,300	565.33
2012-10-15	1,684	1,700	1,649	1,685	138,900	561.67
2012-10-12	1,714	1,716	1,680	1,684	144,900	561.33
2012-10-11	1,706	1,724	1,690	1,715	133,500	571.67
2012-10-10	1,751	1,757	1,713	1,720	111,500	573.33
2012-10-09	1,785	1,788	1,759	1,768	146,300	589.33
2012-10-05	1,787	1,797	1,774	1,780	133,300	593.33
2012-10-04	1,772	1,783	1,754	1,780	84,800	593.33
2012-10-03	1,755	1,777	1,749	1,761	88,000	587
2012-10-02	1,790	1,798	1,752	1,754	76,900	584.67
2012-10-01	1,777	1,785	1,768	1,777	123,500	592.33
2012-09-28	1,784	1,793	1,770	1,778	117,500	592.67
2012-09-27	1,772	1,781	1,767	1,775	96,300	591.67
2012-09-26	1,780	1,790	1,767	1,782	123,600	594
2012-09-25	1,817	1,821	1,789	1,800	240,600	600
2012-09-24	1,779	1,810	1,767	1,798	153,600	599.33
2012-09-21	1,784	1,784	1,771	1,772	117,700	590.67
2012-09-20	1,775	1,779	1,764	1,773	77,700	591
2012-09-19	1,788	1,788	1,765	1,774	79,800	591.33
2012-09-18	1,786	1,786	1,770	1,779	100,700	593
2012-09-14	1,780	1,795	1,775	1,780	147,200	593.33
2012-09-13	1,769	1,771	1,762	1,770	46,800	590
2012-09-12	1,762	1,780	1,750	1,768	108,800	589.33
2012-09-11	1,752	1,755	1,741	1,754	82,400	584.67
2012-09-10	1,747	1,753	1,735	1,751	130,800	583.67
2012-09-07	1,747	1,750	1,710	1,727	57,200	575.67
2012-09-06	1,740	1,740	1,718	1,730	45,400	576.67
2012-09-05	1,740	1,743	1,720	1,738	78,000	579.33
2012-09-04	1,742	1,757	1,737	1,748	113,900	582.67
2012-09-03	1,740	1,755	1,735	1,743	63,300	581
2012-08-31	1,740	1,747	1,734	1,736	116,000	578.67
2012-08-30	1,740	1,762	1,740	1,756	103,500	585.33
2012-08-29	1,709	1,725	1,696	1,725	46,700	575
2012-08-28	1,738	1,740	1,705	1,709	48,700	569.67
2012-08-27	1,739	1,740	1,726	1,726	28,900	575.33
2012-08-24	1,750	1,750	1,717	1,723	57,600	574.33
2012-08-23	1,730	1,752	1,728	1,749	55,200	583
2012-08-22	1,747	1,752	1,723	1,734	59,000	578
2012-08-21	1,751	1,755	1,742	1,748	55,300	582.67
2012-08-20	1,748	1,754	1,741	1,745	65,600	581.67
2012-08-17	1,751	1,751	1,720	1,744	67,800	581.33
2012-08-16	1,759	1,760	1,736	1,751	68,100	583.67
2012-08-15	1,771	1,771	1,742	1,749	59,600	583
2012-08-14	1,757	1,780	1,756	1,772	98,600	590.67
2012-08-13	1,758	1,764	1,741	1,747	44,700	582.33
2012-08-10	1,763	1,775	1,746	1,753	109,400	584.33
2012-08-09	1,760	1,764	1,734	1,764	117,700	588
2012-08-08	1,719	1,749	1,713	1,740	159,200	580
2012-08-07	1,694	1,704	1,694	1,698	67,900	566
2012-08-06	1,697	1,711	1,688	1,705	83,000	568.33
2012-08-03	1,700	1,720	1,686	1,688	81,600	562.67
2012-08-02	1,710	1,710	1,680	1,693	112,000	564.33
2012-08-01	1,690	1,722	1,685	1,713	48,700	571
2012-07-31	1,680	1,697	1,676	1,685	38,300	561.67
2012-07-30	1,677	1,696	1,670	1,694	60,300	564.67
2012-07-27	1,661	1,676	1,650	1,665	44,300	555
2012-07-26	1,656	1,660	1,634	1,659	24,300	553
2012-07-25	1,675	1,675	1,632	1,642	82,800	547.33
2012-07-24	1,669	1,682	1,651	1,664	70,700	554.67
2012-07-23	1,675	1,692	1,661	1,668	41,900	556
2012-07-20	1,700	1,701	1,672	1,674	60,700	558
2012-07-19	1,698	1,706	1,691	1,700	98,000	566.67
2012-07-18	1,682	1,695	1,678	1,688	60,700	562.67
2012-07-17	1,700	1,703	1,681	1,681	61,900	560.33
2012-07-13	1,679	1,700	1,677	1,689	43,200	563
2012-07-12	1,699	1,702	1,680	1,688	33,900	562.67
2012-07-11	1,683	1,696	1,662	1,696	35,900	565.33
2012-07-10	1,710	1,713	1,688	1,688	73,600	562.67
2012-07-09	1,695	1,715	1,695	1,705	78,500	568.33
2012-07-06	1,719	1,730	1,693	1,705	133,200	568.33
2012-07-05	1,718	1,718	1,689	1,699	49,300	566.33
2012-07-04	1,709	1,734	1,700	1,711	61,700	570.33
2012-07-03	1,684	1,708	1,684	1,703	44,900	567.67
2012-07-02	1,695	1,699	1,675	1,675	47,700	558.33
2012-06-29	1,670	1,691	1,666	1,684	90,400	561.33
2012-06-28	1,670	1,687	1,664	1,680	75,900	560
2012-06-27	1,658	1,669	1,638	1,669	42,900	556.33
2012-06-26	1,662	1,678	1,646	1,658	92,500	552.67
2012-06-25	1,659	1,672	1,656	1,663	61,800	554.33
2012-06-22	1,654	1,668	1,643	1,656	71,300	552
2012-06-21	1,666	1,675	1,652	1,665	124,800	555
2012-06-20	1,648	1,675	1,645	1,665	49,100	555
2012-06-19	1,623	1,647	1,623	1,645	56,900	548.33
2012-06-18	1,607	1,642	1,607	1,632	71,000	544
2012-06-15	1,612	1,630	1,605	1,609	63,700	536.33
2012-06-14	1,613	1,648	1,612	1,618	84,700	539.33
2012-06-13	1,621	1,639	1,613	1,633	41,300	544.33
2012-06-12	1,610	1,628	1,598	1,628	60,300	542.67
2012-06-11	1,640	1,648	1,613	1,623	40,300	541
2012-06-08	1,650	1,650	1,592	1,615	124,400	538.33
2012-06-07	1,635	1,648	1,617	1,648	54,400	549.33
2012-06-06	1,627	1,634	1,606	1,623	104,600	541
2012-06-05	1,615	1,632	1,600	1,627	99,700	542.33
2012-06-04	1,605	1,631	1,601	1,613	100,300	537.67
2012-06-01	1,621	1,635	1,605	1,621	87,900	540.33
2012-05-31	1,644	1,680	1,621	1,644	186,700	548
2012-05-30	1,660	1,666	1,635	1,645	92,300	548.33
2012-05-29	1,646	1,689	1,646	1,668	188,900	556
2012-05-28	1,587	1,650	1,585	1,645	169,700	548.33
2012-05-25	1,597	1,610	1,577	1,585	107,400	528.33
2012-05-24	1,546	1,596	1,546	1,575	131,100	525
2012-05-23	1,515	1,579	1,507	1,552	246,300	517.33
2012-05-22	1,512	1,530	1,506	1,514	109,200	504.67
2012-05-21	1,508	1,523	1,505	1,511	49,300	503.67
2012-05-18	1,503	1,517	1,495	1,505	64,000	501.67
2012-05-17	1,522	1,542	1,512	1,534	56,300	511.33
2012-05-16	1,542	1,548	1,520	1,522	64,800	507.33
2012-05-15	1,550	1,567	1,520	1,548	102,700	516
2012-05-14	1,575	1,584	1,542	1,550	96,500	516.67
2012-05-11	1,590	1,604	1,571	1,574	99,400	524.67
2012-05-10	1,590	1,600	1,551	1,578	89,600	526
2012-05-09	1,611	1,615	1,586	1,591	64,400	530.33
2012-05-08	1,643	1,643	1,624	1,634	41,600	544.67
2012-05-07	1,629	1,641	1,614	1,627	47,300	542.33
2012-05-02	1,647	1,670	1,633	1,669	60,000	556.33
2012-05-01	1,646	1,665	1,640	1,647	57,600	549
2012-04-27	1,673	1,679	1,640	1,646	76,800	548.67
2012-04-26	1,667	1,682	1,655	1,666	46,900	555.33
2012-04-25	1,654	1,663	1,645	1,657	43,000	552.33
2012-04-24	1,633	1,668	1,633	1,640	79,700	546.67
2012-04-23	1,647	1,664	1,638	1,647	75,800	549
2012-04-20	1,644	1,675	1,638	1,647	78,700	549
2012-04-19	1,656	1,673	1,636	1,643	75,900	547.67
2012-04-18	1,648	1,677	1,643	1,675	64,700	558.33
2012-04-17	1,631	1,647	1,627	1,628	52,800	542.67
2012-04-16	1,636	1,662	1,627	1,630	74,000	543.33
2012-04-13	1,626	1,675	1,626	1,665	103,200	555
2012-04-12	1,615	1,635	1,613	1,625	78,200	541.67
2012-04-11	1,605	1,626	1,600	1,623	98,300	541
2012-04-10	1,614	1,654	1,613	1,631	123,500	543.67
2012-04-09	1,616	1,630	1,603	1,616	67,200	538.67
2012-04-06	1,628	1,656	1,626	1,639	109,500	546.33
2012-04-05	1,638	1,651	1,633	1,644	166,800	548
2012-04-04	1,670	1,670	1,628	1,650	113,200	550
2012-04-03	1,670	1,674	1,657	1,670	87,900	556.67
2012-04-02	1,688	1,688	1,670	1,681	142,200	560.33
2012-03-30	1,689	1,689	1,664	1,669	94,300	556.33
2012-03-29	1,685	1,687	1,665	1,678	95,300	559.33
2012-03-28	1,690	1,694	1,677	1,685	161,300	561.67
2012-03-27	1,693	1,700	1,676	1,693	195,000	564.33
2012-03-26	1,681	1,683	1,663	1,666	107,800	555.33
2012-03-23	1,650	1,678	1,645	1,673	151,400	557.67
2012-03-22	1,646	1,660	1,646	1,654	80,400	551.33
2012-03-21	1,649	1,657	1,641	1,646	70,900	548.67
2012-03-19	1,648	1,652	1,643	1,648	70,000	549.33
2012-03-16	1,640	1,659	1,639	1,647	92,900	549
2012-03-15	1,664	1,664	1,632	1,646	100,300	548.67
2012-03-14	1,680	1,680	1,651	1,653	97,300	551
2012-03-13	1,667	1,678	1,646	1,651	81,600	550.33
2012-03-12	1,685	1,695	1,667	1,670	87,700	556.67
2012-03-09	1,680	1,696	1,664	1,683	121,700	561
2012-03-08	1,678	1,686	1,657	1,674	87,500	558
2012-03-07	1,642	1,669	1,639	1,668	78,800	556
2012-03-06	1,659	1,675	1,646	1,658	96,200	552.67
2012-03-05	1,635	1,669	1,628	1,658	179,100	552.67
2012-03-02	1,638	1,640	1,602	1,627	148,400	542.33
2012-03-01	1,631	1,647	1,602	1,617	203,300	539
2012-02-29	1,692	1,694	1,635	1,637	206,700	545.67
2012-02-28	1,674	1,695	1,654	1,694	154,800	564.67
2012-02-27	1,685	1,696	1,660	1,674	205,000	558
2012-02-24	1,680	1,684	1,666	1,675	142,800	558.33
2012-02-23	1,688	1,688	1,668	1,672	236,800	557.33
2012-02-22	1,700	1,705	1,674	1,678	207,100	559.33
2012-02-21	1,683	1,695	1,675	1,684	138,900	561.33
2012-02-20	1,708	1,715	1,670	1,675	132,000	558.33
2012-02-17	1,716	1,716	1,696	1,696	147,400	565.33
2012-02-16	1,724	1,727	1,701	1,715	115,900	571.67
2012-02-15	1,720	1,737	1,705	1,724	139,300	574.67
2012-02-14	1,692	1,705	1,673	1,680	181,300	560
2012-02-13	1,640	1,719	1,639	1,691	188,200	563.67
2012-02-10	1,620	1,637	1,618	1,627	156,200	542.33
2012-02-09	1,611	1,630	1,608	1,612	201,000	537.33
2012-02-08	1,589	1,620	1,584	1,610	257,300	536.67
2012-02-07	1,539	1,643	1,538	1,594	168,400	531.33
2012-02-06	1,542	1,548	1,516	1,539	52,100	513
2012-02-03	1,517	1,533	1,510	1,511	45,000	503.67
2012-02-02	1,525	1,541	1,508	1,517	71,600	505.67
2012-02-01	1,524	1,539	1,515	1,522	52,400	507.33
2012-01-31	1,538	1,551	1,514	1,524	83,700	508
2012-01-30	1,490	1,530	1,489	1,511	102,600	503.67
2012-01-27	1,471	1,491	1,467	1,481	42,300	493.67
2012-01-26	1,485	1,490	1,464	1,468	33,700	489.33
2012-01-25	1,467	1,489	1,451	1,480	68,300	493.33
2012-01-24	1,464	1,464	1,444	1,453	48,900	484.33
2012-01-23	1,461	1,471	1,446	1,461	61,300	487
2012-01-20	1,469	1,473	1,452	1,460	58,300	486.67
2012-01-19	1,473	1,487	1,445	1,447	58,800	482.33
2012-01-18	1,454	1,491	1,450	1,472	105,300	490.67
2012-01-17	1,459	1,471	1,445	1,453	69,100	484.33
2012-01-16	1,480	1,480	1,441	1,458	72,000	486
2012-01-13	1,471	1,490	1,458	1,480	42,900	493.33
2012-01-12	1,500	1,500	1,453	1,463	50,400	487.67
2012-01-11	1,492	1,501	1,479	1,500	40,600	500
2012-01-10	1,501	1,510	1,471	1,476	65,300	492
2012-01-06	1,500	1,503	1,483	1,493	46,600	497.67
2012-01-05	1,494	1,509	1,487	1,503	53,400	501
2012-01-04	1,510	1,520	1,499	1,510	87,100	503.33

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 [2012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 [2012年度]