メイテックグループホールディングス(9744)の株価時系列情報
メイテックグループホールディングス(9744)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1992/12/30 | 1,110 | 1,120 | 1,110 | 1,120 | 22,000 |
| 1992/12/29 | 1,110 | 1,110 | 1,100 | 1,110 | 5,000 |
| 1992/12/28 | 1,140 | 1,140 | 1,090 | 1,120 | 24,000 |
| 1992/12/25 | 1,080 | 1,130 | 1,080 | 1,120 | 47,000 |
| 1992/12/24 | 1,080 | 1,080 | 1,070 | 1,080 | 10,000 |
| 1992/12/22 | 1,080 | 1,080 | 1,060 | 1,070 | 19,000 |
| 1992/12/21 | 1,040 | 1,080 | 1,040 | 1,080 | 12,000 |
| 1992/12/18 | 1,000 | 1,030 | 1,000 | 1,030 | 15,000 |
| 1992/12/17 | 1,010 | 1,020 | 1,010 | 1,010 | 10,000 |
| 1992/12/15 | 1,020 | 1,020 | 1,010 | 1,010 | 18,000 |
| 1992/12/14 | 1,010 | 1,040 | 1,000 | 1,020 | 13,000 |
| 1992/12/11 | 995 | 1,000 | 995 | 1,000 | 18,000 |
| 1992/12/10 | 998 | 998 | 998 | 998 | 3,000 |
| 1992/12/09 | 980 | 990 | 980 | 980 | 15,000 |
| 1992/12/08 | 989 | 989 | 989 | 989 | 1,000 |
| 1992/12/07 | 990 | 991 | 990 | 990 | 23,000 |
| 1992/12/04 | 980 | 990 | 980 | 990 | 36,000 |
| 1992/12/03 | 1,010 | 1,010 | 980 | 980 | 10,000 |
| 1992/12/02 | 1,010 | 1,010 | 1,000 | 1,000 | 10,000 |
| 1992/12/01 | 986 | 1,010 | 986 | 1,010 | 15,000 |
| 1992/11/30 | 961 | 983 | 961 | 975 | 12,000 |
| 1992/11/27 | 1,000 | 1,000 | 960 | 960 | 9,000 |
| 1992/11/26 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 |
| 1992/11/25 | 980 | 981 | 980 | 981 | 13,000 |
| 1992/11/19 | 980 | 980 | 980 | 980 | 3,000 |
| 1992/11/18 | 960 | 970 | 960 | 960 | 5,000 |
| 1992/11/17 | 940 | 960 | 940 | 960 | 13,000 |
| 1992/11/13 | 950 | 950 | 940 | 940 | 3,000 |
| 1992/11/12 | 950 | 950 | 950 | 950 | 3,000 |
| 1992/11/11 | 960 | 960 | 960 | 960 | 7,000 |
| 1992/11/10 | 970 | 970 | 970 | 970 | 7,000 |
| 1992/11/09 | 980 | 980 | 970 | 970 | 7,000 |
| 1992/11/04 | 1,020 | 1,020 | 1,000 | 1,000 | 8,000 |
| 1992/11/02 | 1,010 | 1,010 | 999 | 1,010 | 6,000 |
| 1992/10/29 | 991 | 991 | 991 | 991 | 2,000 |
| 1992/10/28 | 1,070 | 1,070 | 970 | 970 | 34,000 |
| 1992/10/27 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1992/10/26 | 1,100 | 1,100 | 1,080 | 1,080 | 11,000 |
| 1992/10/23 | 1,050 | 1,100 | 1,050 | 1,100 | 20,000 |
| 1992/10/22 | 1,050 | 1,050 | 1,020 | 1,020 | 11,000 |
| 1992/10/21 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1992/10/20 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 |
| 1992/10/19 | 1,010 | 1,020 | 1,010 | 1,010 | 7,000 |
| 1992/10/16 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 |
| 1992/10/15 | 980 | 990 | 980 | 990 | 10,000 |
| 1992/10/14 | 970 | 990 | 970 | 982 | 14,000 |
| 1992/10/13 | 970 | 970 | 970 | 970 | 10,000 |
| 1992/10/12 | 970 | 970 | 970 | 970 | 13,000 |
| 1992/10/09 | 960 | 960 | 960 | 960 | 10,000 |
| 1992/10/08 | 964 | 965 | 960 | 960 | 11,000 |
| 1992/10/07 | 961 | 961 | 961 | 961 | 9,000 |
| 1992/10/06 | 960 | 962 | 960 | 960 | 5,000 |
| 1992/10/05 | 960 | 960 | 960 | 960 | 12,000 |
| 1992/10/02 | 980 | 980 | 970 | 980 | 15,000 |
| 1992/10/01 | 982 | 982 | 980 | 981 | 11,000 |
| 1992/09/30 | 980 | 982 | 980 | 982 | 19,000 |
| 1992/09/29 | 980 | 982 | 980 | 980 | 12,000 |
| 1992/09/28 | 1,060 | 1,060 | 1,000 | 1,000 | 37,000 |
| 1992/09/25 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1992/09/24 | 1,120 | 1,120 | 1,080 | 1,080 | 41,000 |
| 1992/09/22 | 1,110 | 1,110 | 1,090 | 1,090 | 16,000 |
| 1992/09/21 | 1,120 | 1,120 | 1,110 | 1,110 | 8,000 |
| 1992/09/18 | 1,130 | 1,130 | 1,100 | 1,100 | 20,000 |
| 1992/09/17 | 1,160 | 1,160 | 1,130 | 1,130 | 21,000 |
| 1992/09/16 | 1,240 | 1,240 | 1,160 | 1,160 | 25,000 |
| 1992/09/14 | 1,200 | 1,220 | 1,200 | 1,220 | 10,000 |
| 1992/09/11 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 |
| 1992/09/10 | 1,270 | 1,300 | 1,270 | 1,290 | 20,000 |
| 1992/09/09 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 |
| 1992/09/08 | 1,280 | 1,280 | 1,270 | 1,270 | 12,000 |
| 1992/09/07 | 1,270 | 1,280 | 1,260 | 1,280 | 16,000 |
| 1992/09/03 | 1,250 | 1,260 | 1,250 | 1,260 | 8,000 |
| 1992/09/02 | 1,260 | 1,280 | 1,250 | 1,250 | 14,000 |
| 1992/09/01 | 1,280 | 1,300 | 1,270 | 1,280 | 17,000 |
| 1992/08/31 | 1,310 | 1,310 | 1,260 | 1,300 | 22,000 |
| 1992/08/28 | 1,280 | 1,300 | 1,280 | 1,290 | 16,000 |
| 1992/08/27 | 1,220 | 1,290 | 1,200 | 1,290 | 18,000 |
| 1992/08/26 | 1,250 | 1,250 | 1,220 | 1,220 | 18,000 |
| 1992/08/25 | 1,170 | 1,270 | 1,150 | 1,250 | 44,000 |
| 1992/08/24 | 1,110 | 1,160 | 1,100 | 1,150 | 40,000 |
| 1992/08/21 | 1,010 | 1,030 | 1,010 | 1,030 | 6,000 |
| 1992/08/20 | 981 | 999 | 980 | 999 | 11,000 |
| 1992/08/18 | 979 | 980 | 969 | 980 | 23,000 |
| 1992/08/17 | 970 | 970 | 949 | 949 | 16,000 |
| 1992/08/14 | 950 | 950 | 950 | 950 | 4,000 |
| 1992/08/13 | 970 | 970 | 950 | 950 | 16,000 |
| 1992/08/12 | 993 | 993 | 974 | 974 | 5,000 |
| 1992/08/11 | 1,000 | 1,000 | 970 | 995 | 12,000 |
| 1992/08/10 | 1,000 | 1,000 | 985 | 1,000 | 26,000 |
| 1992/08/07 | 999 | 1,000 | 990 | 1,000 | 17,000 |
| 1992/08/06 | 1,020 | 1,020 | 990 | 1,000 | 26,000 |
| 1992/08/05 | 1,020 | 1,030 | 1,000 | 1,020 | 24,000 |
| 1992/08/04 | 1,040 | 1,040 | 1,030 | 1,030 | 12,000 |
| 1992/08/03 | 1,040 | 1,050 | 1,020 | 1,030 | 14,000 |
| 1992/07/31 | 1,030 | 1,040 | 1,020 | 1,030 | 21,000 |
| 1992/07/30 | 1,060 | 1,060 | 1,020 | 1,030 | 16,000 |
| 1992/07/29 | 1,130 | 1,130 | 1,100 | 1,100 | 22,000 |
| 1992/07/28 | 1,100 | 1,120 | 1,100 | 1,110 | 14,000 |
| 1992/07/27 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 |
| 1992/07/24 | 1,150 | 1,150 | 1,140 | 1,140 | 40,000 |
| 1992/07/23 | 1,170 | 1,200 | 1,130 | 1,130 | 29,000 |
| 1992/07/22 | 1,200 | 1,200 | 1,160 | 1,200 | 14,000 |
| 1992/07/21 | 1,250 | 1,250 | 1,180 | 1,220 | 22,000 |
| 1992/07/20 | 1,260 | 1,260 | 1,250 | 1,250 | 8,000 |
| 1992/07/17 | 1,280 | 1,280 | 1,270 | 1,280 | 20,000 |
| 1992/07/16 | 1,280 | 1,280 | 1,280 | 1,280 | 6,000 |
| 1992/07/15 | 1,300 | 1,300 | 1,290 | 1,290 | 7,000 |
| 1992/07/14 | 1,300 | 1,300 | 1,280 | 1,300 | 23,000 |
| 1992/07/13 | 1,310 | 1,330 | 1,260 | 1,310 | 43,000 |
| 1992/07/10 | 1,370 | 1,380 | 1,330 | 1,330 | 41,000 |
| 1992/07/09 | 1,360 | 1,390 | 1,360 | 1,360 | 8,000 |
| 1992/07/08 | 1,410 | 1,410 | 1,380 | 1,380 | 9,000 |
| 1992/07/07 | 1,430 | 1,440 | 1,410 | 1,440 | 17,000 |
| 1992/07/06 | 1,450 | 1,450 | 1,440 | 1,440 | 7,000 |
| 1992/07/03 | 1,450 | 1,450 | 1,450 | 1,450 | 37,000 |
| 1992/07/02 | 1,450 | 1,450 | 1,440 | 1,450 | 29,000 |
| 1992/07/01 | 1,460 | 1,460 | 1,460 | 1,460 | 4,000 |
| 1992/06/30 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 |
| 1992/06/29 | 1,450 | 1,520 | 1,450 | 1,500 | 14,000 |
| 1992/06/26 | 1,500 | 1,500 | 1,450 | 1,450 | 12,000 |
| 1992/06/25 | 1,600 | 1,600 | 1,450 | 1,520 | 35,000 |
| 1992/06/24 | 1,560 | 1,560 | 1,550 | 1,550 | 5,000 |
| 1992/06/23 | 1,590 | 1,590 | 1,560 | 1,560 | 10,000 |
| 1992/06/22 | 1,640 | 1,680 | 1,600 | 1,600 | 13,000 |
| 1992/06/19 | 1,640 | 1,660 | 1,640 | 1,660 | 12,000 |
| 1992/06/18 | 1,650 | 1,650 | 1,610 | 1,610 | 7,000 |
| 1992/06/17 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 |
| 1992/06/15 | 1,720 | 1,720 | 1,720 | 1,720 | 5,000 |
| 1992/06/12 | 1,650 | 1,750 | 1,650 | 1,730 | 47,000 |
| 1992/06/11 | 1,560 | 1,630 | 1,560 | 1,630 | 8,000 |
| 1992/06/10 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 |
| 1992/06/09 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 |
| 1992/06/08 | 1,580 | 1,580 | 1,580 | 1,580 | 5,000 |
| 1992/06/05 | 1,620 | 1,620 | 1,600 | 1,600 | 9,000 |
| 1992/06/04 | 1,640 | 1,640 | 1,620 | 1,620 | 13,000 |
| 1992/06/03 | 1,650 | 1,670 | 1,640 | 1,640 | 18,000 |
| 1992/06/02 | 1,620 | 1,630 | 1,620 | 1,630 | 3,000 |
| 1992/06/01 | 1,610 | 1,610 | 1,610 | 1,610 | 25,000 |
| 1992/05/29 | 1,620 | 1,640 | 1,610 | 1,640 | 7,000 |
| 1992/05/28 | 1,610 | 1,630 | 1,610 | 1,620 | 11,000 |
| 1992/05/27 | 1,600 | 1,640 | 1,600 | 1,640 | 26,000 |
| 1992/05/26 | 1,670 | 1,670 | 1,640 | 1,640 | 21,000 |
| 1992/05/25 | 1,640 | 1,690 | 1,640 | 1,670 | 33,000 |
| 1992/05/22 | 1,630 | 1,630 | 1,610 | 1,610 | 31,000 |
| 1992/05/21 | 1,650 | 1,660 | 1,650 | 1,650 | 14,000 |
| 1992/05/20 | 1,650 | 1,670 | 1,650 | 1,660 | 18,000 |
| 1992/05/19 | 1,680 | 1,680 | 1,600 | 1,600 | 39,000 |
| 1992/05/18 | 1,680 | 1,700 | 1,650 | 1,700 | 29,000 |
| 1992/05/15 | 1,730 | 1,730 | 1,700 | 1,700 | 22,000 |
| 1992/05/14 | 1,730 | 1,740 | 1,670 | 1,710 | 45,000 |
| 1992/05/13 | 1,700 | 1,730 | 1,670 | 1,730 | 24,000 |
| 1992/05/12 | 1,630 | 1,670 | 1,630 | 1,640 | 19,000 |
| 1992/05/11 | 1,590 | 1,600 | 1,540 | 1,600 | 37,000 |
| 1992/05/08 | 1,610 | 1,610 | 1,570 | 1,580 | 47,000 |
| 1992/05/07 | 1,610 | 1,610 | 1,600 | 1,610 | 26,000 |
| 1992/05/06 | 1,600 | 1,600 | 1,580 | 1,580 | 22,000 |
| 1992/05/01 | 1,630 | 1,630 | 1,600 | 1,600 | 31,000 |
| 1992/04/30 | 1,530 | 1,600 | 1,530 | 1,600 | 30,000 |
| 1992/04/28 | 1,470 | 1,550 | 1,450 | 1,550 | 49,000 |
| 1992/04/27 | 1,710 | 1,710 | 1,500 | 1,500 | 40,000 |
| 1992/04/24 | 1,820 | 1,820 | 1,770 | 1,800 | 28,000 |
| 1992/04/23 | 1,810 | 1,810 | 1,740 | 1,790 | 23,000 |
| 1992/04/22 | 1,960 | 1,960 | 1,850 | 1,850 | 20,000 |
| 1992/04/21 | 1,950 | 2,000 | 1,950 | 2,000 | 10,000 |
| 1992/04/20 | 2,050 | 2,050 | 2,000 | 2,000 | 10,000 |
| 1992/04/17 | 2,090 | 2,090 | 2,050 | 2,050 | 3,000 |
| 1992/04/16 | 2,130 | 2,130 | 2,100 | 2,100 | 5,000 |
| 1992/04/15 | 2,050 | 2,150 | 2,040 | 2,150 | 18,000 |
| 1992/04/13 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 |
| 1992/04/10 | 2,190 | 2,200 | 2,190 | 2,190 | 7,000 |
| 1992/04/07 | 2,290 | 2,290 | 2,290 | 2,290 | 6,000 |
| 1992/04/03 | 2,300 | 2,300 | 2,300 | 2,300 | 3,000 |
| 1992/04/02 | 2,350 | 2,350 | 2,350 | 2,350 | 3,000 |
| 1992/04/01 | 2,370 | 2,370 | 2,370 | 2,370 | 3,000 |
| 1992/03/31 | 2,390 | 2,390 | 2,350 | 2,350 | 11,000 |
| 1992/03/30 | 2,330 | 2,390 | 2,300 | 2,390 | 14,000 |
| 1992/03/27 | 2,310 | 2,330 | 2,310 | 2,330 | 3,000 |
| 1992/03/26 | 2,280 | 2,280 | 2,280 | 2,280 | 7,000 |
| 1992/03/26 | 1 -> 1.20 分割 | ||||
| 1992/03/25 | 2,700 | 2,700 | 2,630 | 2,690 | 40,000 |
| 1992/03/24 | 2,860 | 2,870 | 2,630 | 2,660 | 31,000 |
| 1992/03/23 | 2,910 | 2,920 | 2,890 | 2,890 | 15,000 |
| 1992/03/19 | 2,910 | 2,920 | 2,900 | 2,910 | 42,000 |
| 1992/03/18 | 3,010 | 3,010 | 2,940 | 2,940 | 26,000 |
| 1992/03/17 | 3,050 | 3,050 | 3,000 | 3,010 | 19,000 |
| 1992/03/13 | 3,000 | 3,050 | 3,000 | 3,050 | 10,000 |
| 1992/03/12 | 3,000 | 3,010 | 3,000 | 3,000 | 8,000 |
| 1992/03/11 | 3,000 | 3,000 | 2,930 | 3,000 | 43,000 |
| 1992/03/10 | 2,930 | 2,990 | 2,920 | 2,990 | 44,000 |
| 1992/03/09 | 2,900 | 2,960 | 2,860 | 2,950 | 31,000 |
| 1992/03/06 | 2,850 | 2,870 | 2,850 | 2,870 | 3,000 |
| 1992/03/05 | 3,040 | 3,040 | 2,850 | 2,880 | 33,000 |
| 1992/03/04 | 3,280 | 3,280 | 3,050 | 3,050 | 36,000 |
| 1992/03/02 | 3,540 | 3,590 | 3,450 | 3,490 | 59,000 |
| 1992/02/28 | 3,740 | 3,760 | 3,680 | 3,680 | 13,000 |
| 1992/02/27 | 3,800 | 3,800 | 3,750 | 3,750 | 9,000 |
| 1992/02/26 | 3,900 | 3,900 | 3,800 | 3,800 | 5,000 |
| 1992/02/25 | 3,970 | 3,980 | 3,850 | 3,980 | 13,000 |
| 1992/02/24 | 4,000 | 4,000 | 3,980 | 3,980 | 5,000 |
| 1992/02/21 | 4,100 | 4,100 | 4,030 | 4,030 | 6,000 |
| 1992/02/20 | 4,000 | 4,100 | 4,000 | 4,100 | 6,000 |
| 1992/02/19 | 4,060 | 4,060 | 4,000 | 4,000 | 4,000 |
| 1992/02/17 | 4,130 | 4,130 | 4,050 | 4,130 | 12,000 |
| 1992/02/14 | 4,200 | 4,200 | 4,120 | 4,190 | 10,000 |
| 1992/02/12 | 4,340 | 4,340 | 4,250 | 4,250 | 3,000 |
| 1992/02/10 | 4,350 | 4,350 | 4,250 | 4,350 | 5,000 |
| 1992/02/07 | 4,400 | 4,420 | 4,380 | 4,380 | 29,000 |
| 1992/02/06 | 4,360 | 4,380 | 4,350 | 4,380 | 22,000 |
| 1992/02/05 | 4,230 | 4,400 | 4,230 | 4,380 | 56,000 |
| 1992/02/04 | 4,100 | 4,250 | 4,100 | 4,200 | 44,000 |
| 1992/02/03 | 4,120 | 4,120 | 4,100 | 4,100 | 14,000 |
| 1992/01/31 | 4,060 | 4,100 | 4,040 | 4,100 | 18,000 |
| 1992/01/30 | 4,050 | 4,080 | 4,030 | 4,080 | 13,000 |
| 1992/01/29 | 4,060 | 4,060 | 4,050 | 4,050 | 3,000 |
| 1992/01/28 | 4,080 | 4,090 | 4,070 | 4,070 | 4,000 |
| 1992/01/27 | 4,090 | 4,090 | 4,090 | 4,090 | 7,000 |
| 1992/01/24 | 4,080 | 4,090 | 4,080 | 4,090 | 9,000 |
| 1992/01/23 | 4,080 | 4,100 | 4,070 | 4,100 | 17,000 |
| 1992/01/22 | 4,090 | 4,100 | 4,090 | 4,100 | 3,000 |
| 1992/01/21 | 4,150 | 4,150 | 4,100 | 4,110 | 13,000 |
| 1992/01/20 | 4,190 | 4,190 | 4,150 | 4,150 | 5,000 |
| 1992/01/17 | 4,250 | 4,250 | 4,190 | 4,210 | 10,000 |
| 1992/01/16 | 4,240 | 4,250 | 4,240 | 4,250 | 5,000 |
| 1992/01/14 | 4,290 | 4,290 | 4,230 | 4,290 | 9,000 |
| 1992/01/13 | 4,350 | 4,350 | 4,250 | 4,330 | 12,000 |
| 1992/01/10 | 4,350 | 4,350 | 4,350 | 4,350 | 21,000 |
| 1992/01/09 | 4,350 | 4,400 | 4,350 | 4,350 | 15,000 |
| 1992/01/08 | 4,400 | 4,400 | 4,400 | 4,400 | 10,000 |
| 1992/01/07 | 4,350 | 4,440 | 4,350 | 4,440 | 22,000 |