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 [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,873	2,873	2,823	2,848	49,900	949.33
2013-12-27	2,845	2,855	2,801	2,851	92,700	950.33
2013-12-26	2,786	2,815	2,770	2,801	60,600	933.67
2013-12-25	2,735	2,800	2,731	2,800	157,600	933.33
2013-12-24	2,702	2,736	2,701	2,728	152,500	909.33
2013-12-20	2,642	2,707	2,642	2,703	223,500	901
2013-12-19	2,657	2,670	2,634	2,641	251,300	880.33
2013-12-18	2,657	2,660	2,614	2,641	165,300	880.33
2013-12-17	2,665	2,694	2,653	2,671	74,400	890.33
2013-12-16	2,720	2,720	2,657	2,663	69,100	887.67
2013-12-13	2,730	2,766	2,650	2,729	170,100	909.67
2013-12-12	2,750	2,757	2,733	2,751	94,800	917
2013-12-11	2,801	2,801	2,757	2,786	63,400	928.67
2013-12-10	2,859	2,859	2,788	2,805	104,900	935
2013-12-09	2,823	2,852	2,823	2,850	53,100	950
2013-12-06	2,792	2,806	2,766	2,802	74,800	934
2013-12-05	2,871	2,873	2,785	2,792	103,000	930.67
2013-12-04	2,875	2,885	2,858	2,871	78,300	957
2013-12-03	2,892	2,893	2,871	2,882	84,900	960.67
2013-12-02	2,875	2,909	2,871	2,892	77,200	964
2013-11-29	2,890	2,895	2,855	2,885	84,900	961.67
2013-11-28	2,874	2,895	2,865	2,891	56,900	963.67
2013-11-27	2,875	2,889	2,845	2,870	93,200	956.67
2013-11-26	2,887	2,901	2,882	2,882	102,100	960.67
2013-11-25	2,888	2,919	2,868	2,887	174,200	962.33
2013-11-22	2,872	2,895	2,846	2,866	213,800	955.33
2013-11-21	2,849	2,900	2,842	2,872	160,000	957.33
2013-11-20	2,813	2,848	2,811	2,842	93,200	947.33
2013-11-19	2,806	2,820	2,801	2,804	69,600	934.67
2013-11-18	2,803	2,829	2,781	2,808	115,300	936
2013-11-15	2,788	2,813	2,780	2,800	157,000	933.33
2013-11-14	2,765	2,798	2,764	2,781	107,000	927
2013-11-13	2,734	2,772	2,734	2,759	143,800	919.67
2013-11-12	2,719	2,745	2,697	2,727	166,800	909
2013-11-11	2,711	2,731	2,705	2,718	130,900	906
2013-11-08	2,742	2,748	2,683	2,707	236,600	902.33
2013-11-07	2,670	2,820	2,657	2,800	179,000	933.33
2013-11-06	2,646	2,677	2,634	2,659	59,600	886.33
2013-11-05	2,635	2,665	2,616	2,646	88,500	882
2013-11-01	2,614	2,625	2,596	2,601	96,800	867
2013-10-31	2,620	2,643	2,605	2,613	72,800	871
2013-10-30	2,611	2,658	2,589	2,628	205,300	876
2013-10-29	2,598	2,607	2,558	2,594	90,200	864.67
2013-10-28	2,629	2,640	2,602	2,635	65,100	878.33
2013-10-25	2,641	2,652	2,605	2,615	124,600	871.67
2013-10-24	2,606	2,650	2,606	2,640	75,800	880
2013-10-23	2,690	2,691	2,623	2,623	98,200	874.33
2013-10-22	2,707	2,712	2,673	2,681	48,800	893.67
2013-10-21	2,735	2,735	2,680	2,699	82,900	899.67
2013-10-18	2,700	2,713	2,685	2,701	48,000	900.33
2013-10-17	2,664	2,730	2,660	2,700	108,400	900
2013-10-16	2,665	2,676	2,637	2,650	28,700	883.33
2013-10-15	2,683	2,710	2,638	2,651	54,900	883.67
2013-10-11	2,680	2,710	2,647	2,668	74,000	889.33
2013-10-10	2,619	2,651	2,619	2,650	44,800	883.33
2013-10-09	2,607	2,623	2,581	2,620	68,900	873.33
2013-10-08	2,605	2,651	2,584	2,638	84,300	879.33
2013-10-07	2,673	2,692	2,625	2,635	96,000	878.33
2013-10-04	2,720	2,731	2,701	2,703	104,200	901
2013-10-03	2,723	2,771	2,723	2,730	68,000	910
2013-10-02	2,790	2,790	2,695	2,710	96,000	903.33
2013-10-01	2,820	2,833	2,776	2,793	103,800	931
2013-09-30	2,858	2,884	2,822	2,828	105,900	942.67
2013-09-27	2,860	2,943	2,860	2,920	129,900	973.33
2013-09-26	2,760	2,846	2,759	2,846	75,000	948.67
2013-09-25	2,804	2,805	2,767	2,793	69,300	931
2013-09-24	2,809	2,809	2,755	2,790	152,500	930
2013-09-20	2,790	2,850	2,784	2,850	155,700	950
2013-09-19	2,726	2,776	2,707	2,774	114,500	924.67
2013-09-18	2,741	2,741	2,669	2,693	98,100	897.67
2013-09-17	2,720	2,764	2,709	2,733	105,200	911
2013-09-13	2,687	2,732	2,680	2,704	126,900	901.33
2013-09-12	2,697	2,746	2,693	2,708	85,900	902.67
2013-09-11	2,687	2,745	2,687	2,696	97,300	898.67
2013-09-10	2,650	2,758	2,650	2,677	160,900	892.33
2013-09-09	2,615	2,627	2,590	2,627	79,800	875.67
2013-09-06	2,597	2,597	2,530	2,560	98,200	853.33
2013-09-05	2,584	2,613	2,567	2,584	91,300	861.33
2013-09-04	2,529	2,583	2,519	2,566	58,900	855.33
2013-09-03	2,527	2,576	2,527	2,559	88,300	853
2013-09-02	2,440	2,506	2,435	2,497	83,700	832.33
2013-08-30	2,489	2,513	2,434	2,439	138,000	813
2013-08-29	2,509	2,515	2,462	2,488	87,200	829.33
2013-08-28	2,561	2,561	2,496	2,508	81,100	836
2013-08-27	2,590	2,635	2,568	2,579	86,600	859.67
2013-08-26	2,564	2,607	2,564	2,588	73,500	862.67
2013-08-23	2,595	2,606	2,550	2,564	107,400	854.67
2013-08-22	2,522	2,588	2,506	2,574	116,900	858
2013-08-21	2,556	2,589	2,518	2,563	158,100	854.33
2013-08-20	2,642	2,642	2,550	2,555	283,700	851.67
2013-08-19	2,685	2,714	2,675	2,690	117,800	896.67
2013-08-16	2,683	2,726	2,660	2,700	83,000	900
2013-08-15	2,769	2,770	2,701	2,707	112,100	902.33
2013-08-14	2,743	2,784	2,743	2,781	127,800	927
2013-08-13	2,717	2,750	2,708	2,741	186,200	913.67
2013-08-12	2,715	2,760	2,705	2,720	148,600	906.67
2013-08-09	2,747	2,772	2,709	2,740	110,800	913.33
2013-08-08	2,770	2,797	2,733	2,747	125,600	915.67
2013-08-07	2,791	2,814	2,769	2,771	148,800	923.67
2013-08-06	2,847	2,860	2,751	2,797	122,000	932.33
2013-08-05	2,807	2,850	2,785	2,797	206,200	932.33
2013-08-02	2,749	2,815	2,748	2,801	284,500	933.67
2013-08-01	2,652	2,726	2,652	2,717	233,400	905.67
2013-07-31	2,650	2,678	2,602	2,651	130,600	883.67
2013-07-30	2,625	2,662	2,615	2,648	89,200	882.67
2013-07-29	2,663	2,673	2,622	2,625	164,200	875
2013-07-26	2,655	2,709	2,644	2,665	153,800	888.33
2013-07-25	2,756	2,771	2,650	2,669	237,000	889.67
2013-07-24	2,721	2,756	2,661	2,735	361,000	911.67
2013-07-23	2,769	2,775	2,712	2,757	158,300	919
2013-07-22	2,760	2,782	2,731	2,771	200,500	923.67
2013-07-19	2,744	2,790	2,716	2,735	166,800	911.67
2013-07-18	2,751	2,766	2,726	2,744	177,500	914.67
2013-07-17	2,656	2,832	2,641	2,793	911,700	931
2013-07-16	2,600	2,678	2,591	2,637	131,300	879
2013-07-12	2,533	2,610	2,524	2,600	267,600	866.67
2013-07-11	2,500	2,538	2,477	2,519	160,900	839.67
2013-07-10	2,496	2,544	2,452	2,513	153,100	837.67
2013-07-09	2,500	2,510	2,431	2,491	147,100	830.33
2013-07-08	2,485	2,529	2,481	2,499	188,800	833
2013-07-05	2,410	2,467	2,407	2,459	169,500	819.67
2013-07-04	2,318	2,421	2,309	2,402	140,700	800.67
2013-07-03	2,316	2,335	2,260	2,317	107,400	772.33
2013-07-02	2,318	2,347	2,286	2,330	80,000	776.67
2013-07-01	2,285	2,316	2,271	2,306	124,500	768.67
2013-06-28	2,240	2,326	2,239	2,305	101,100	768.33
2013-06-27	2,182	2,212	2,155	2,210	110,500	736.67
2013-06-26	2,218	2,228	2,161	2,184	91,900	728
2013-06-25	2,253	2,275	2,159	2,189	163,400	729.67
2013-06-24	2,261	2,282	2,233	2,252	69,200	750.67
2013-06-21	2,173	2,238	2,137	2,234	153,300	744.67
2013-06-20	2,236	2,252	2,203	2,221	113,400	740.33
2013-06-19	2,261	2,273	2,222	2,255	170,200	751.67
2013-06-18	2,218	2,234	2,183	2,223	122,600	741
2013-06-17	2,156	2,233	2,156	2,225	153,000	741.67
2013-06-14	2,214	2,248	2,168	2,170	252,400	723.33
2013-06-13	2,189	2,200	2,139	2,146	122,700	715.33
2013-06-12	2,250	2,252	2,193	2,237	136,600	745.67
2013-06-11	2,285	2,298	2,250	2,280	141,400	760
2013-06-10	2,201	2,291	2,201	2,284	139,500	761.33
2013-06-07	2,126	2,178	2,086	2,144	263,500	714.67
2013-06-06	2,222	2,229	2,149	2,162	303,000	720.67
2013-06-05	2,263	2,344	2,249	2,249	262,900	749.67
2013-06-04	2,252	2,301	2,225	2,293	193,300	764.33
2013-06-03	2,340	2,346	2,300	2,301	206,500	767
2013-05-31	2,320	2,392	2,320	2,375	226,200	791.67
2013-05-30	2,323	2,339	2,279	2,314	170,200	771.33
2013-05-29	2,315	2,382	2,292	2,358	111,200	786
2013-05-28	2,274	2,316	2,260	2,293	250,400	764.33
2013-05-27	2,315	2,364	2,266	2,311	237,100	770.33
2013-05-24	2,367	2,426	2,311	2,389	415,700	796.33
2013-05-23	2,408	2,450	2,372	2,374	379,200	791.33
2013-05-22	2,432	2,449	2,396	2,421	229,400	807
2013-05-21	2,459	2,487	2,425	2,454	119,000	818
2013-05-20	2,517	2,517	2,456	2,460	115,000	820
2013-05-17	2,481	2,541	2,473	2,519	299,300	839.67
2013-05-16	2,584	2,591	2,402	2,437	254,400	812.33
2013-05-15	2,580	2,640	2,576	2,594	273,700	864.67
2013-05-14	2,580	2,602	2,530	2,566	209,100	855.33
2013-05-13	2,550	2,626	2,545	2,577	356,800	859
2013-05-10	2,490	2,529	2,475	2,507	304,700	835.67
2013-05-09	2,521	2,527	2,472	2,489	241,800	829.67
2013-05-08	2,520	2,535	2,510	2,515	129,900	838.33
2013-05-07	2,554	2,576	2,503	2,519	207,800	839.67
2013-05-02	2,514	2,518	2,473	2,504	111,800	834.67
2013-05-01	2,520	2,534	2,481	2,509	155,100	836.33
2013-04-30	2,440	2,520	2,426	2,507	368,300	835.67
2013-04-26	2,430	2,449	2,415	2,417	220,500	805.67
2013-04-25	2,434	2,445	2,402	2,434	244,900	811.33
2013-04-24	2,436	2,447	2,416	2,437	260,200	812.33
2013-04-23	2,435	2,453	2,422	2,435	423,400	811.67
2013-04-22	2,455	2,476	2,426	2,434	205,600	811.33
2013-04-19	2,391	2,450	2,383	2,430	227,200	810
2013-04-18	2,434	2,437	2,376	2,380	215,000	793.33
2013-04-17	2,409	2,457	2,402	2,435	157,900	811.67
2013-04-16	2,435	2,454	2,383	2,399	323,800	799.67
2013-04-15	2,436	2,482	2,426	2,468	365,400	822.67
2013-04-12	2,445	2,445	2,415	2,435	144,000	811.67
2013-04-11	2,435	2,460	2,418	2,437	210,200	812.33
2013-04-10	2,439	2,450	2,406	2,425	174,100	808.33
2013-04-09	2,429	2,470	2,398	2,423	264,600	807.67
2013-04-08	2,382	2,410	2,350	2,407	369,600	802.33
2013-04-05	2,380	2,430	2,345	2,381	265,500	793.67
2013-04-04	2,311	2,360	2,275	2,354	265,200	784.67
2013-04-03	2,205	2,320	2,205	2,310	254,700	770
2013-04-02	2,183	2,244	2,128	2,204	269,000	734.67
2013-04-01	2,311	2,313	2,190	2,193	336,600	731
2013-03-29	2,381	2,384	2,333	2,343	130,100	781
2013-03-28	2,430	2,431	2,359	2,376	215,900	792
2013-03-27	2,436	2,455	2,416	2,430	201,500	810
2013-03-26	2,486	2,503	2,465	2,494	171,300	831.33
2013-03-25	2,494	2,515	2,472	2,485	125,100	828.33
2013-03-22	2,497	2,503	2,460	2,460	96,600	820
2013-03-21	2,499	2,507	2,490	2,497	132,600	832.33
2013-03-19	2,490	2,503	2,471	2,495	132,600	831.67
2013-03-18	2,492	2,503	2,456	2,459	128,700	819.67
2013-03-15	2,498	2,510	2,484	2,492	154,700	830.67
2013-03-14	2,500	2,513	2,477	2,497	119,600	832.33
2013-03-13	2,485	2,525	2,484	2,497	132,200	832.33
2013-03-12	2,574	2,579	2,501	2,505	158,300	835
2013-03-11	2,586	2,586	2,540	2,553	160,300	851
2013-03-08	2,520	2,570	2,520	2,564	162,300	854.67
2013-03-07	2,560	2,573	2,520	2,523	120,500	841
2013-03-06	2,480	2,530	2,480	2,524	121,400	841.33
2013-03-05	2,482	2,516	2,467	2,480	142,500	826.67
2013-03-04	2,416	2,462	2,394	2,442	169,000	814
2013-03-01	2,410	2,428	2,383	2,394	117,500	798
2013-02-28	2,351	2,420	2,351	2,410	176,100	803.33
2013-02-27	2,322	2,358	2,318	2,339	237,200	779.67
2013-02-26	2,320	2,339	2,296	2,302	206,700	767.33
2013-02-25	2,370	2,370	2,325	2,338	152,900	779.33
2013-02-22	2,350	2,380	2,321	2,345	148,400	781.67
2013-02-21	2,322	2,359	2,311	2,341	147,900	780.33
2013-02-20	2,312	2,338	2,290	2,330	121,500	776.67
2013-02-19	2,313	2,337	2,291	2,312	64,400	770.67
2013-02-18	2,270	2,318	2,255	2,305	108,100	768.33
2013-02-15	2,277	2,278	2,234	2,258	107,100	752.67
2013-02-14	2,286	2,313	2,263	2,266	159,700	755.33
2013-02-13	2,338	2,360	2,285	2,296	188,600	765.33
2013-02-12	2,349	2,373	2,341	2,341	162,500	780.33
2013-02-08	2,300	2,355	2,228	2,328	163,800	776
2013-02-07	2,339	2,390	2,323	2,350	201,400	783.33
2013-02-06	2,340	2,347	2,303	2,318	205,800	772.67
2013-02-05	2,312	2,390	2,302	2,353	206,400	784.33
2013-02-04	2,375	2,385	2,337	2,342	148,500	780.67
2013-02-01	2,351	2,383	2,339	2,375	183,600	791.67
2013-01-31	2,253	2,348	2,253	2,337	235,300	779
2013-01-30	2,245	2,267	2,236	2,243	105,300	747.67
2013-01-29	2,217	2,260	2,211	2,243	150,500	747.67
2013-01-28	2,250	2,256	2,205	2,218	152,900	739.33
2013-01-25	2,185	2,246	2,180	2,245	237,900	748.33
2013-01-24	2,079	2,162	2,077	2,158	178,700	719.33
2013-01-23	2,081	2,102	2,073	2,079	133,300	693
2013-01-22	2,097	2,110	2,074	2,096	112,600	698.67
2013-01-21	2,078	2,092	2,070	2,078	91,200	692.67
2013-01-18	2,060	2,072	2,053	2,066	122,800	688.67
2013-01-17	2,032	2,040	2,016	2,036	106,200	678.67
2013-01-16	2,055	2,060	2,026	2,028	99,100	676
2013-01-15	2,033	2,050	2,030	2,049	80,600	683
2013-01-11	2,012	2,021	2,001	2,017	79,500	672.33
2013-01-10	2,020	2,021	1,994	2,001	155,800	667
2013-01-09	1,990	2,022	1,989	2,014	155,300	671.33
2013-01-08	2,002	2,037	2,000	2,001	212,700	667
2013-01-07	1,956	2,013	1,956	2,001	237,000	667
2013-01-04	1,957	1,976	1,932	1,940	389,000	646.67

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

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 [2013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 [2013年度]