メック(4971)の株価時系列情報
メック(4971)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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,745 | 1,745 | 1,744 | 1,745 | 1,400 |
| 2003/12/29 | 1,730 | 1,740 | 1,730 | 1,740 | 200 |
| 2003/12/26 | 1,680 | 1,709 | 1,680 | 1,709 | 200 |
| 2003/12/24 | 1,740 | 1,740 | 1,641 | 1,641 | 1,200 |
| 2003/12/22 | 1,740 | 1,740 | 1,700 | 1,700 | 2,400 |
| 2003/12/19 | 1,740 | 1,740 | 1,680 | 1,740 | 2,000 |
| 2003/12/18 | 1,680 | 1,680 | 1,680 | 1,680 | 1,500 |
| 2003/12/17 | 1,749 | 1,749 | 1,680 | 1,680 | 1,000 |
| 2003/12/16 | 1,650 | 1,670 | 1,650 | 1,670 | 800 |
| 2003/12/15 | 1,720 | 1,749 | 1,610 | 1,610 | 1,500 |
| 2003/12/12 | 1,601 | 1,601 | 1,601 | 1,601 | 500 |
| 2003/12/11 | 1,590 | 1,650 | 1,590 | 1,600 | 1,100 |
| 2003/12/10 | 1,601 | 1,601 | 1,600 | 1,600 | 1,400 |
| 2003/12/09 | 1,630 | 1,650 | 1,600 | 1,600 | 1,400 |
| 2003/12/08 | 1,719 | 1,719 | 1,560 | 1,560 | 2,900 |
| 2003/12/05 | 1,660 | 1,660 | 1,600 | 1,600 | 9,400 |
| 2003/12/04 | 1,670 | 1,671 | 1,670 | 1,670 | 600 |
| 2003/12/03 | 1,681 | 1,681 | 1,675 | 1,675 | 1,300 |
| 2003/12/01 | 1,681 | 1,681 | 1,650 | 1,659 | 800 |
| 2003/11/28 | 1,690 | 1,730 | 1,680 | 1,680 | 1,600 |
| 2003/11/27 | 1,580 | 1,650 | 1,580 | 1,650 | 3,100 |
| 2003/11/26 | 1,780 | 1,780 | 1,650 | 1,680 | 1,800 |
| 2003/11/25 | 1,940 | 1,940 | 1,780 | 1,790 | 800 |
| 2003/11/21 | 1,760 | 1,880 | 1,718 | 1,880 | 7,700 |
| 2003/11/20 | 2,000 | 2,000 | 1,970 | 1,970 | 3,400 |
| 2003/11/18 | 1,925 | 1,925 | 1,925 | 1,925 | 2,000 |
| 2003/11/17 | 2,080 | 2,080 | 1,960 | 2,025 | 5,700 |
| 2003/11/14 | 2,030 | 2,030 | 2,000 | 2,000 | 4,300 |
| 2003/11/13 | 2,000 | 2,000 | 1,910 | 2,000 | 2,900 |
| 2003/11/12 | 1,900 | 2,000 | 1,900 | 1,950 | 800 |
| 2003/11/11 | 2,200 | 2,200 | 1,960 | 2,000 | 3,400 |
| 2003/11/10 | 2,120 | 2,160 | 2,120 | 2,160 | 600 |
| 2003/11/07 | 2,060 | 2,200 | 2,060 | 2,200 | 1,900 |
| 2003/11/06 | 2,100 | 2,100 | 2,100 | 2,100 | 100 |
| 2003/11/05 | 2,100 | 2,180 | 2,100 | 2,100 | 2,300 |
| 2003/11/04 | 2,100 | 2,100 | 2,050 | 2,100 | 4,300 |
| 2003/10/31 | 2,100 | 2,180 | 2,100 | 2,180 | 1,900 |
| 2003/10/30 | 2,120 | 2,190 | 2,100 | 2,190 | 1,800 |
| 2003/10/29 | 2,200 | 2,200 | 2,100 | 2,200 | 12,500 |
| 2003/10/28 | 2,200 | 2,200 | 2,190 | 2,190 | 5,800 |
| 2003/10/27 | 2,060 | 2,190 | 2,060 | 2,190 | 1,700 |
| 2003/10/24 | 2,000 | 2,060 | 2,000 | 2,060 | 1,800 |
| 2003/10/23 | 2,100 | 2,100 | 2,050 | 2,060 | 5,100 |
| 2003/10/22 | 2,200 | 2,200 | 2,155 | 2,200 | 12,500 |
| 2003/10/21 | 2,290 | 2,300 | 2,200 | 2,240 | 3,000 |
| 2003/10/20 | 2,320 | 2,320 | 2,270 | 2,280 | 9,500 |
| 2003/10/17 | 2,300 | 2,300 | 2,250 | 2,300 | 4,200 |
| 2003/10/16 | 2,240 | 2,325 | 2,220 | 2,300 | 18,900 |
| 2003/10/15 | 2,200 | 2,280 | 2,190 | 2,280 | 39,100 |
| 2003/10/14 | 2,000 | 2,200 | 2,000 | 2,090 | 48,000 |
| 2003/10/10 | 2,000 | 2,010 | 2,000 | 2,000 | 15,500 |
| 2003/10/09 | 2,000 | 2,010 | 1,991 | 2,000 | 5,700 |
| 2003/10/08 | 2,010 | 2,020 | 1,990 | 2,000 | 17,000 |
| 2003/10/07 | 1,950 | 2,025 | 1,950 | 2,000 | 40,900 |
| 2003/10/06 | 1,950 | 2,000 | 1,920 | 1,950 | 25,200 |
| 2003/10/03 | 1,900 | 1,964 | 1,800 | 1,960 | 18,400 |
| 2003/10/02 | 1,910 | 1,925 | 1,900 | 1,920 | 12,600 |
| 2003/10/01 | 1,910 | 1,920 | 1,900 | 1,910 | 25,700 |
| 2003/09/30 | 1,910 | 1,925 | 1,900 | 1,925 | 25,100 |
| 2003/09/29 | 1,900 | 1,911 | 1,870 | 1,910 | 14,600 |
| 2003/09/26 | 1,900 | 1,926 | 1,900 | 1,926 | 21,100 |
| 2003/09/25 | 1,790 | 1,914 | 1,790 | 1,900 | 8,700 |
| 2003/09/24 | 1,910 | 1,910 | 1,880 | 1,880 | 3,800 |
| 2003/09/22 | 1,869 | 1,911 | 1,869 | 1,910 | 24,200 |
| 2003/09/19 | 1,970 | 1,970 | 1,880 | 1,929 | 11,700 |
| 2003/09/18 | 2,000 | 2,000 | 1,890 | 1,950 | 15,700 |
| 2003/09/17 | 1,960 | 2,055 | 1,860 | 1,860 | 22,300 |
| 2003/09/16 | 1,910 | 1,990 | 1,910 | 1,985 | 22,300 |
| 2003/09/12 | 1,705 | 1,850 | 1,705 | 1,850 | 45,400 |
| 2003/09/11 | 1,600 | 1,761 | 1,600 | 1,700 | 20,800 |
| 2003/09/10 | 1,600 | 1,601 | 1,600 | 1,600 | 2,900 |
| 2003/09/09 | 1,580 | 1,585 | 1,555 | 1,555 | 3,000 |
| 2003/09/08 | 1,605 | 1,605 | 1,555 | 1,555 | 6,400 |
| 2003/09/05 | 1,620 | 1,620 | 1,600 | 1,600 | 3,300 |
| 2003/09/04 | 1,575 | 1,620 | 1,575 | 1,610 | 6,800 |
| 2003/09/03 | 1,610 | 1,610 | 1,600 | 1,605 | 2,500 |
| 2003/09/02 | 1,649 | 1,649 | 1,602 | 1,602 | 1,900 |
| 2003/09/01 | 1,690 | 1,700 | 1,638 | 1,648 | 6,500 |
| 2003/08/29 | 1,602 | 1,714 | 1,602 | 1,660 | 14,200 |
| 2003/08/28 | 1,610 | 1,620 | 1,601 | 1,601 | 2,400 |
| 2003/08/27 | 1,616 | 1,619 | 1,606 | 1,606 | 2,000 |
| 2003/08/26 | 1,610 | 1,610 | 1,601 | 1,601 | 4,700 |
| 2003/08/25 | 1,616 | 1,620 | 1,600 | 1,610 | 7,000 |
| 2003/08/22 | 1,620 | 1,625 | 1,610 | 1,616 | 4,900 |
| 2003/08/21 | 1,620 | 1,620 | 1,610 | 1,610 | 4,900 |
| 2003/08/20 | 1,611 | 1,625 | 1,610 | 1,610 | 10,300 |
| 2003/08/19 | 1,610 | 1,617 | 1,600 | 1,610 | 5,800 |
| 2003/08/18 | 1,640 | 1,640 | 1,605 | 1,606 | 13,000 |
| 2003/08/15 | 1,555 | 1,600 | 1,551 | 1,600 | 11,000 |
| 2003/08/14 | 1,600 | 1,600 | 1,551 | 1,555 | 10,000 |
| 2003/08/13 | 1,600 | 1,620 | 1,580 | 1,580 | 4,300 |
| 2003/08/12 | 1,600 | 1,600 | 1,581 | 1,600 | 4,000 |
| 2003/08/11 | 1,600 | 1,600 | 1,580 | 1,590 | 3,000 |
| 2003/08/08 | 1,600 | 1,600 | 1,580 | 1,590 | 3,100 |
| 2003/08/07 | 1,600 | 1,600 | 1,580 | 1,600 | 5,700 |
| 2003/08/06 | 1,561 | 1,581 | 1,561 | 1,562 | 2,300 |
| 2003/08/05 | 1,625 | 1,650 | 1,590 | 1,620 | 22,500 |
| 2003/08/04 | 1,625 | 1,630 | 1,583 | 1,630 | 7,500 |
| 2003/08/01 | 1,600 | 1,620 | 1,600 | 1,620 | 16,200 |
| 2003/07/31 | 1,570 | 1,650 | 1,570 | 1,635 | 6,400 |
| 2003/07/30 | 1,618 | 1,620 | 1,500 | 1,600 | 16,500 |
| 2003/07/29 | 1,770 | 1,770 | 1,595 | 1,595 | 39,400 |
| 2003/07/28 | 1,501 | 1,590 | 1,501 | 1,590 | 45,300 |
| 2003/07/25 | 1,260 | 1,390 | 1,260 | 1,390 | 41,900 |
| 2003/07/24 | 1,200 | 1,270 | 1,190 | 1,250 | 10,500 |
| 2003/07/23 | 1,203 | 1,270 | 1,150 | 1,200 | 35,200 |
| 2003/07/22 | 1,120 | 1,120 | 1,100 | 1,100 | 4,800 |
| 2003/07/18 | 1,120 | 1,120 | 1,080 | 1,120 | 7,400 |
| 2003/07/17 | 1,100 | 1,120 | 1,080 | 1,080 | 4,100 |
| 2003/07/16 | 1,121 | 1,150 | 1,120 | 1,120 | 12,900 |
| 2003/07/15 | 1,130 | 1,140 | 1,120 | 1,120 | 2,900 |
| 2003/07/14 | 1,081 | 1,110 | 1,080 | 1,110 | 4,900 |
| 2003/07/11 | 1,090 | 1,100 | 1,070 | 1,100 | 8,200 |
| 2003/07/10 | 1,111 | 1,111 | 1,080 | 1,110 | 4,200 |
| 2003/07/09 | 1,150 | 1,150 | 1,130 | 1,130 | 4,800 |
| 2003/07/08 | 1,090 | 1,200 | 1,080 | 1,200 | 6,500 |
| 2003/07/07 | 1,100 | 1,150 | 1,060 | 1,145 | 3,300 |
| 2003/07/04 | 1,200 | 1,200 | 1,150 | 1,150 | 3,200 |
| 2003/07/03 | 1,250 | 1,250 | 1,200 | 1,250 | 14,800 |
| 2003/07/02 | 1,290 | 1,290 | 1,230 | 1,290 | 24,400 |
| 2003/07/01 | 1,200 | 1,290 | 1,200 | 1,290 | 30,700 |
| 2003/06/30 | 1,250 | 1,300 | 1,200 | 1,300 | 25,400 |
| 2003/06/27 | 1,001 | 1,150 | 1,000 | 1,150 | 14,600 |
| 2003/06/26 | 1,005 | 1,060 | 1,000 | 1,060 | 22,700 |
| 2003/06/25 | 1,000 | 1,021 | 990 | 1,020 | 19,100 |
| 2003/06/24 | 980 | 1,021 | 980 | 1,000 | 34,000 |
| 2003/06/23 | 950 | 991 | 950 | 980 | 38,800 |
| 2003/06/20 | 892 | 920 | 885 | 917 | 23,600 |
| 2003/06/19 | 880 | 899 | 870 | 885 | 34,500 |
| 2003/06/18 | 859 | 860 | 843 | 855 | 29,500 |
| 2003/06/17 | 840 | 860 | 835 | 852 | 48,100 |
| 2003/06/16 | 820 | 820 | 815 | 820 | 22,400 |
| 2003/06/13 | 799 | 804 | 797 | 800 | 21,600 |
| 2003/06/12 | 790 | 795 | 786 | 795 | 10,400 |
| 2003/06/11 | 780 | 785 | 780 | 780 | 4,800 |
| 2003/06/10 | 777 | 785 | 777 | 777 | 1,700 |
| 2003/06/09 | 785 | 785 | 776 | 785 | 2,400 |
| 2003/06/06 | 780 | 785 | 775 | 785 | 8,200 |
| 2003/06/05 | 772 | 785 | 772 | 775 | 5,700 |
| 2003/06/04 | 780 | 780 | 775 | 775 | 7,000 |
| 2003/06/03 | 769 | 776 | 760 | 770 | 8,700 |
| 2003/06/02 | 753 | 769 | 753 | 755 | 4,700 |
| 2003/05/30 | 761 | 761 | 751 | 751 | 2,400 |
| 2003/05/29 | 770 | 770 | 750 | 750 | 2,300 |
| 2003/05/28 | 779 | 779 | 750 | 779 | 3,000 |
| 2003/05/27 | 759 | 759 | 750 | 750 | 3,800 |
| 2003/05/26 | 755 | 760 | 750 | 760 | 2,900 |
| 2003/05/23 | 765 | 780 | 742 | 762 | 2,100 |
| 2003/05/22 | 750 | 750 | 742 | 745 | 600 |
| 2003/05/21 | 750 | 750 | 750 | 750 | 3,700 |
| 2003/05/20 | 764 | 764 | 732 | 752 | 2,600 |
| 2003/05/19 | 730 | 735 | 724 | 724 | 13,500 |
| 2003/05/16 | 742 | 745 | 727 | 727 | 14,200 |
| 2003/05/15 | 770 | 770 | 740 | 740 | 17,600 |
| 2003/05/14 | 725 | 749 | 700 | 720 | 14,900 |
| 2003/05/13 | 696 | 740 | 696 | 715 | 8,100 |
| 2003/05/12 | 700 | 700 | 682 | 690 | 8,200 |
| 2003/05/09 | 690 | 700 | 690 | 700 | 3,100 |
| 2003/05/08 | 720 | 730 | 700 | 700 | 7,500 |
| 2003/05/07 | 700 | 720 | 700 | 720 | 10,400 |
| 2003/05/06 | 693 | 700 | 683 | 683 | 5,400 |
| 2003/05/02 | 640 | 683 | 640 | 683 | 1,200 |
| 2003/05/01 | 630 | 635 | 630 | 634 | 2,100 |
| 2003/04/30 | 621 | 621 | 620 | 621 | 2,300 |
| 2003/04/28 | 640 | 640 | 621 | 621 | 4,200 |
| 2003/04/25 | 721 | 721 | 718 | 720 | 3,700 |
| 2003/04/24 | 720 | 721 | 720 | 720 | 5,800 |
| 2003/04/23 | 750 | 750 | 716 | 720 | 4,000 |
| 2003/04/22 | 715 | 720 | 715 | 715 | 14,500 |
| 2003/04/21 | 729 | 729 | 715 | 715 | 13,800 |
| 2003/04/18 | 760 | 760 | 720 | 720 | 4,000 |
| 2003/04/17 | 715 | 720 | 715 | 720 | 1,400 |
| 2003/04/16 | 715 | 716 | 715 | 716 | 3,200 |
| 2003/04/15 | 770 | 770 | 715 | 715 | 11,700 |
| 2003/04/14 | 730 | 730 | 715 | 715 | 7,700 |
| 2003/04/11 | 760 | 760 | 730 | 730 | 14,000 |
| 2003/04/10 | 760 | 761 | 760 | 760 | 19,800 |
| 2003/04/09 | 770 | 770 | 760 | 760 | 10,000 |
| 2003/04/08 | 790 | 800 | 770 | 770 | 10,700 |
| 2003/04/07 | 805 | 807 | 750 | 750 | 17,500 |