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 |
---|---|---|---|---|---|
2004/12/30 | 1,230 | 1,240 | 1,230 | 1,240 | 1,700 |
2004/12/29 | 1,222 | 1,249 | 1,220 | 1,245 | 20,700 |
2004/12/28 | 1,219 | 1,219 | 1,211 | 1,211 | 4,600 |
2004/12/27 | 1,212 | 1,220 | 1,200 | 1,220 | 15,600 |
2004/12/24 | 1,227 | 1,228 | 1,212 | 1,212 | 7,600 |
2004/12/22 | 1,215 | 1,230 | 1,211 | 1,217 | 14,700 |
2004/12/21 | 1,220 | 1,220 | 1,205 | 1,206 | 11,500 |
2004/12/20 | 1,249 | 1,249 | 1,238 | 1,238 | 2,300 |
2004/12/17 | 1,200 | 1,225 | 1,200 | 1,220 | 14,200 |
2004/12/16 | 1,220 | 1,230 | 1,200 | 1,220 | 19,900 |
2004/12/15 | 1,250 | 1,250 | 1,225 | 1,228 | 5,700 |
2004/12/14 | 1,212 | 1,212 | 1,183 | 1,209 | 25,100 |
2004/12/13 | 1,257 | 1,257 | 1,220 | 1,230 | 2,900 |
2004/12/10 | 1,251 | 1,272 | 1,250 | 1,257 | 7,800 |
2004/12/09 | 1,320 | 1,320 | 1,270 | 1,271 | 20,500 |
2004/12/08 | 1,281 | 1,281 | 1,255 | 1,265 | 8,700 |
2004/12/07 | 1,320 | 1,322 | 1,318 | 1,321 | 5,800 |
2004/12/06 | 1,321 | 1,330 | 1,311 | 1,330 | 8,200 |
2004/12/03 | 1,377 | 1,377 | 1,348 | 1,349 | 16,200 |
2004/12/02 | 1,399 | 1,405 | 1,375 | 1,380 | 2,300 |
2004/12/01 | 1,400 | 1,402 | 1,395 | 1,395 | 12,900 |
2004/11/30 | 1,400 | 1,404 | 1,400 | 1,400 | 8,300 |
2004/11/29 | 1,401 | 1,405 | 1,401 | 1,402 | 3,000 |
2004/11/26 | 1,401 | 1,401 | 1,400 | 1,400 | 2,100 |
2004/11/25 | 1,400 | 1,406 | 1,400 | 1,400 | 3,400 |
2004/11/24 | 1,410 | 1,410 | 1,400 | 1,400 | 5,300 |
2004/11/22 | 1,400 | 1,401 | 1,383 | 1,400 | 13,000 |
2004/11/19 | 1,420 | 1,420 | 1,400 | 1,400 | 3,100 |
2004/11/18 | 1,418 | 1,418 | 1,390 | 1,400 | 26,700 |
2004/11/17 | 1,401 | 1,419 | 1,400 | 1,419 | 8,900 |
2004/11/16 | 1,400 | 1,420 | 1,400 | 1,401 | 8,000 |
2004/11/15 | 1,370 | 1,380 | 1,363 | 1,365 | 7,500 |
2004/11/12 | 1,341 | 1,359 | 1,330 | 1,340 | 6,700 |
2004/11/11 | 1,375 | 1,375 | 1,340 | 1,340 | 6,200 |
2004/11/10 | 1,294 | 1,408 | 1,293 | 1,370 | 27,800 |
2004/11/09 | 1,265 | 1,283 | 1,265 | 1,283 | 13,200 |
2004/11/08 | 1,252 | 1,261 | 1,240 | 1,255 | 4,500 |
2004/11/05 | 1,249 | 1,260 | 1,235 | 1,252 | 1,900 |
2004/11/04 | 1,259 | 1,259 | 1,230 | 1,230 | 9,600 |
2004/11/02 | 1,240 | 1,247 | 1,219 | 1,222 | 7,300 |
2004/11/01 | 1,287 | 1,287 | 1,215 | 1,220 | 11,800 |
2004/10/29 | 1,203 | 1,260 | 1,203 | 1,252 | 21,400 |
2004/10/28 | 1,200 | 1,218 | 1,163 | 1,168 | 19,000 |
2004/10/27 | 1,280 | 1,280 | 1,196 | 1,209 | 36,800 |
2004/10/26 | 1,200 | 1,200 | 1,164 | 1,180 | 92,400 |
2004/10/25 | 1,279 | 1,282 | 1,191 | 1,220 | 49,300 |
2004/10/22 | 1,297 | 1,297 | 1,250 | 1,282 | 51,200 |
2004/10/21 | 1,430 | 1,431 | 1,301 | 1,317 | 36,700 |
2004/10/20 | 1,500 | 1,502 | 1,480 | 1,500 | 15,200 |
2004/10/19 | 1,502 | 1,530 | 1,490 | 1,491 | 4,800 |
2004/10/18 | 1,539 | 1,539 | 1,480 | 1,515 | 5,700 |
2004/10/15 | 1,550 | 1,565 | 1,540 | 1,540 | 3,400 |
2004/10/14 | 1,551 | 1,553 | 1,550 | 1,550 | 2,600 |
2004/10/13 | 1,580 | 1,580 | 1,531 | 1,560 | 24,900 |
2004/10/12 | 1,613 | 1,613 | 1,581 | 1,581 | 6,200 |
2004/10/08 | 1,680 | 1,680 | 1,611 | 1,611 | 4,100 |
2004/10/07 | 1,688 | 1,688 | 1,650 | 1,650 | 1,700 |
2004/10/06 | 1,690 | 1,690 | 1,610 | 1,660 | 3,100 |
2004/10/05 | 1,690 | 1,700 | 1,670 | 1,690 | 8,400 |
2004/10/04 | 1,630 | 1,670 | 1,630 | 1,670 | 7,600 |
2004/10/01 | 1,650 | 1,650 | 1,573 | 1,590 | 9,200 |
2004/09/30 | 1,570 | 1,580 | 1,570 | 1,571 | 6,800 |
2004/09/29 | 1,572 | 1,576 | 1,470 | 1,570 | 13,200 |
2004/09/28 | 1,580 | 1,580 | 1,573 | 1,573 | 8,900 |
2004/09/27 | 1,588 | 1,588 | 1,580 | 1,583 | 7,500 |
2004/09/24 | 1,580 | 1,598 | 1,577 | 1,580 | 8,600 |
2004/09/22 | 1,662 | 1,662 | 1,580 | 1,620 | 17,700 |
2004/09/21 | 1,690 | 1,690 | 1,657 | 1,660 | 10,700 |
2004/09/17 | 1,691 | 1,691 | 1,650 | 1,651 | 27,800 |
2004/09/16 | 1,661 | 1,669 | 1,650 | 1,661 | 20,300 |
2004/09/15 | 1,615 | 1,645 | 1,600 | 1,631 | 34,000 |
2004/09/14 | 1,580 | 1,598 | 1,572 | 1,585 | 12,900 |
2004/09/13 | 1,550 | 1,620 | 1,550 | 1,567 | 35,700 |
2004/09/10 | 1,600 | 1,600 | 1,552 | 1,552 | 15,900 |
2004/09/09 | 1,555 | 1,583 | 1,555 | 1,561 | 17,500 |
2004/09/08 | 1,600 | 1,600 | 1,552 | 1,552 | 39,600 |
2004/09/07 | 1,589 | 1,600 | 1,540 | 1,600 | 46,500 |
2004/09/06 | 1,632 | 1,632 | 1,560 | 1,589 | 73,000 |
2004/09/03 | 1,675 | 1,682 | 1,600 | 1,602 | 43,200 |
2004/09/02 | 1,680 | 1,690 | 1,660 | 1,679 | 11,700 |
2004/09/01 | 1,694 | 1,700 | 1,650 | 1,680 | 42,800 |
2004/08/31 | 1,710 | 1,710 | 1,679 | 1,694 | 12,600 |
2004/08/30 | 1,738 | 1,738 | 1,695 | 1,712 | 27,700 |
2004/08/27 | 1,719 | 1,740 | 1,715 | 1,720 | 27,000 |
2004/08/26 | 1,700 | 1,720 | 1,700 | 1,719 | 27,300 |
2004/08/25 | 1,686 | 1,693 | 1,670 | 1,679 | 26,500 |
2004/08/24 | 1,689 | 1,697 | 1,640 | 1,679 | 18,800 |
2004/08/23 | 1,730 | 1,730 | 1,646 | 1,659 | 49,300 |
2004/08/20 | 1,780 | 1,830 | 1,720 | 1,790 | 47,500 |
2004/08/19 | 1,899 | 1,910 | 1,770 | 1,840 | 20,200 |
2004/08/18 | 1,960 | 1,960 | 1,820 | 1,900 | 19,000 |
2004/08/17 | 2,000 | 2,000 | 1,923 | 1,969 | 12,200 |
2004/08/16 | 1,999 | 1,999 | 1,961 | 1,990 | 1,800 |
2004/08/13 | 1,950 | 2,000 | 1,950 | 2,000 | 6,000 |
2004/08/12 | 1,952 | 2,040 | 1,952 | 1,999 | 5,800 |
2004/08/11 | 1,960 | 2,000 | 1,955 | 1,955 | 10,400 |
2004/08/10 | 1,950 | 1,990 | 1,945 | 1,975 | 11,200 |
2004/08/09 | 1,955 | 1,955 | 1,899 | 1,945 | 16,300 |
2004/08/06 | 2,090 | 2,090 | 1,970 | 1,990 | 16,100 |
2004/08/05 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 |
2004/08/04 | 2,100 | 2,100 | 1,980 | 2,100 | 10,600 |
2004/08/03 | 2,020 | 2,090 | 1,955 | 2,090 | 17,100 |
2004/08/02 | 2,050 | 2,100 | 2,010 | 2,015 | 3,500 |
2004/07/30 | 2,180 | 2,180 | 2,040 | 2,040 | 8,800 |
2004/07/29 | 2,225 | 2,225 | 2,010 | 2,140 | 8,800 |
2004/07/28 | 2,120 | 2,245 | 2,120 | 2,230 | 12,100 |
2004/07/27 | 2,150 | 2,200 | 2,070 | 2,110 | 20,300 |
2004/07/26 | 2,180 | 2,240 | 2,130 | 2,160 | 17,900 |
2004/07/23 | 2,340 | 2,370 | 2,300 | 2,300 | 4,900 |
2004/07/22 | 2,350 | 2,380 | 2,260 | 2,340 | 26,900 |
2004/07/21 | 2,370 | 2,400 | 2,350 | 2,400 | 15,200 |
2004/07/20 | 2,440 | 2,440 | 2,370 | 2,390 | 3,200 |
2004/07/16 | 2,450 | 2,490 | 2,350 | 2,450 | 12,200 |
2004/07/15 | 2,500 | 2,500 | 2,410 | 2,450 | 15,000 |
2004/07/14 | 2,425 | 2,500 | 2,425 | 2,500 | 17,000 |
2004/07/13 | 2,500 | 2,510 | 2,400 | 2,400 | 14,900 |
2004/07/12 | 2,495 | 2,550 | 2,480 | 2,540 | 29,800 |
2004/07/09 | 2,295 | 2,460 | 2,270 | 2,430 | 23,600 |
2004/07/08 | 2,390 | 2,390 | 2,300 | 2,330 | 11,400 |
2004/07/07 | 2,295 | 2,350 | 2,220 | 2,350 | 12,200 |
2004/07/06 | 2,300 | 2,340 | 2,300 | 2,335 | 13,500 |
2004/07/05 | 2,400 | 2,400 | 2,300 | 2,380 | 9,400 |
2004/07/02 | 2,380 | 2,400 | 2,300 | 2,360 | 14,800 |
2004/07/01 | 2,400 | 2,455 | 2,400 | 2,410 | 18,300 |
2004/06/30 | 2,465 | 2,500 | 2,465 | 2,500 | 22,400 |
2004/06/29 | 2,450 | 2,500 | 2,450 | 2,500 | 15,300 |
2004/06/28 | 2,460 | 2,490 | 2,400 | 2,490 | 15,800 |
2004/06/25 | 2,550 | 2,610 | 2,450 | 2,470 | 28,000 |
2004/06/24 | 2,285 | 2,520 | 2,250 | 2,510 | 80,000 |
2004/06/23 | 2,435 | 2,435 | 2,170 | 2,180 | 84,400 |
2004/06/22 | 2,430 | 2,490 | 2,410 | 2,485 | 23,300 |
2004/06/21 | 2,380 | 2,465 | 2,305 | 2,400 | 60,500 |
2004/06/18 | 2,675 | 2,720 | 2,350 | 2,540 | 91,000 |
2004/06/17 | 2,500 | 2,685 | 2,490 | 2,670 | 179,900 |
2004/06/16 | 2,100 | 2,300 | 2,100 | 2,300 | 129,700 |
2004/06/15 | 1,910 | 1,998 | 1,910 | 1,997 | 56,400 |
2004/06/14 | 1,860 | 1,910 | 1,860 | 1,900 | 37,700 |
2004/06/11 | 1,889 | 1,900 | 1,865 | 1,870 | 15,100 |
2004/06/10 | 1,860 | 1,878 | 1,850 | 1,850 | 22,000 |
2004/06/09 | 1,890 | 1,929 | 1,890 | 1,910 | 42,200 |
2004/06/08 | 1,870 | 1,875 | 1,840 | 1,860 | 21,200 |
2004/06/07 | 1,830 | 1,896 | 1,830 | 1,879 | 26,600 |
2004/06/04 | 1,780 | 1,830 | 1,780 | 1,830 | 6,200 |
2004/06/03 | 1,840 | 1,844 | 1,791 | 1,800 | 20,900 |
2004/06/02 | 1,849 | 1,880 | 1,780 | 1,840 | 36,500 |
2004/06/01 | 1,770 | 2,000 | 1,770 | 1,833 | 74,200 |
2004/05/31 | 1,700 | 1,740 | 1,700 | 1,740 | 94,300 |
2004/05/28 | 1,680 | 1,690 | 1,660 | 1,680 | 20,900 |
2004/05/27 | 1,647 | 1,660 | 1,622 | 1,660 | 24,300 |
2004/05/26 | 1,580 | 1,640 | 1,580 | 1,628 | 34,900 |
2004/05/25 | 1,557 | 1,600 | 1,551 | 1,565 | 34,600 |
2004/05/24 | 1,600 | 1,600 | 1,550 | 1,559 | 40,500 |
2004/05/21 | 1,649 | 1,680 | 1,645 | 1,652 | 10,200 |
2004/05/20 | 1,640 | 1,680 | 1,600 | 1,680 | 17,900 |
2004/05/19 | 1,690 | 1,730 | 1,605 | 1,730 | 34,500 |
2004/05/18 | 1,470 | 1,700 | 1,450 | 1,660 | 17,200 |
2004/05/17 | 1,620 | 1,620 | 1,330 | 1,500 | 19,600 |
2004/05/14 | 1,670 | 1,700 | 1,620 | 1,620 | 22,100 |
2004/05/13 | 1,809 | 1,809 | 1,710 | 1,730 | 18,100 |
2004/05/12 | 1,804 | 1,811 | 1,800 | 1,810 | 17,900 |
2004/05/11 | 1,620 | 1,820 | 1,620 | 1,803 | 18,100 |
2004/05/10 | 1,978 | 1,978 | 1,790 | 1,800 | 35,800 |
2004/05/07 | 2,000 | 2,010 | 1,991 | 2,000 | 13,200 |
2004/05/06 | 1,992 | 2,010 | 1,990 | 1,995 | 20,900 |
2004/04/30 | 1,970 | 1,985 | 1,950 | 1,979 | 23,800 |
2004/04/28 | 1,906 | 1,990 | 1,906 | 1,970 | 27,600 |
2004/04/27 | 1,831 | 1,905 | 1,820 | 1,900 | 15,600 |
2004/04/26 | 1,830 | 1,894 | 1,820 | 1,830 | 11,900 |
2004/04/23 | 1,800 | 1,850 | 1,770 | 1,830 | 24,500 |
2004/04/22 | 1,750 | 1,780 | 1,750 | 1,770 | 15,200 |
2004/04/21 | 1,742 | 1,755 | 1,701 | 1,750 | 18,900 |
2004/04/20 | 1,670 | 1,740 | 1,670 | 1,740 | 29,900 |
2004/04/19 | 1,621 | 1,680 | 1,570 | 1,652 | 23,800 |
2004/04/16 | 1,621 | 1,645 | 1,612 | 1,620 | 26,000 |
2004/04/15 | 1,598 | 1,630 | 1,582 | 1,600 | 47,000 |
2004/04/14 | 1,501 | 1,600 | 1,501 | 1,585 | 22,600 |
2004/04/13 | 1,530 | 1,530 | 1,500 | 1,520 | 31,900 |
2004/04/12 | 1,530 | 1,530 | 1,470 | 1,476 | 20,400 |
2004/04/09 | 1,450 | 1,514 | 1,450 | 1,490 | 33,200 |
2004/04/08 | 1,529 | 1,529 | 1,453 | 1,500 | 23,400 |
2004/04/07 | 1,480 | 1,531 | 1,450 | 1,531 | 27,200 |
2004/04/06 | 1,570 | 1,600 | 1,480 | 1,530 | 56,800 |
2004/04/05 | 1,500 | 1,578 | 1,470 | 1,540 | 105,100 |
2004/04/02 | 1,319 | 1,430 | 1,319 | 1,378 | 60,500 |
2004/04/01 | 1,295 | 1,309 | 1,287 | 1,309 | 56,500 |
2004/03/31 | 1,280 | 1,291 | 1,280 | 1,285 | 36,400 |
2004/03/30 | 1,290 | 1,295 | 1,256 | 1,280 | 24,500 |
2004/03/29 | 1,299 | 1,300 | 1,284 | 1,285 | 17,600 |
2004/03/26 | 1,302 | 1,310 | 1,240 | 1,284 | 22,900 |
2004/03/26 | 1 -> 2.00 分割 | ||||
2004/03/25 | 2,400 | 2,450 | 2,380 | 2,400 | 42,200 |
2004/03/24 | 2,360 | 2,380 | 2,340 | 2,370 | 28,600 |
2004/03/23 | 2,375 | 2,375 | 2,310 | 2,340 | 26,300 |
2004/03/22 | 2,370 | 2,375 | 2,300 | 2,370 | 26,000 |
2004/03/19 | 2,300 | 2,400 | 2,265 | 2,370 | 28,300 |
2004/03/18 | 2,410 | 2,600 | 2,350 | 2,380 | 134,300 |
2004/03/17 | 2,200 | 2,400 | 2,170 | 2,400 | 237,200 |
2004/03/16 | 2,020 | 2,020 | 2,000 | 2,000 | 50,400 |
2004/03/15 | 2,010 | 2,025 | 1,996 | 2,020 | 52,500 |
2004/03/12 | 2,030 | 2,030 | 1,991 | 2,010 | 57,800 |
2004/03/11 | 2,020 | 2,045 | 1,975 | 2,040 | 95,300 |
2004/03/10 | 2,025 | 2,025 | 1,995 | 2,005 | 15,400 |
2004/03/09 | 2,120 | 2,120 | 1,960 | 2,030 | 37,600 |
2004/03/08 | 2,110 | 2,155 | 2,110 | 2,120 | 35,900 |
2004/03/05 | 2,100 | 2,140 | 2,100 | 2,130 | 10,400 |
2004/03/04 | 2,170 | 2,180 | 2,130 | 2,150 | 15,400 |
2004/03/03 | 2,135 | 2,180 | 2,120 | 2,170 | 24,500 |
2004/03/02 | 2,200 | 2,200 | 2,115 | 2,120 | 74,700 |
2004/03/01 | 1,781 | 2,080 | 1,781 | 2,080 | 15,300 |
2004/02/27 | 1,770 | 1,780 | 1,770 | 1,780 | 1,400 |
2004/02/26 | 1,762 | 1,777 | 1,762 | 1,765 | 600 |
2004/02/25 | 1,760 | 1,780 | 1,760 | 1,763 | 7,200 |
2004/02/24 | 1,780 | 1,780 | 1,758 | 1,764 | 5,500 |
2004/02/23 | 1,799 | 1,800 | 1,770 | 1,800 | 2,100 |
2004/02/20 | 1,783 | 1,798 | 1,740 | 1,750 | 8,700 |
2004/02/19 | 1,756 | 1,760 | 1,752 | 1,753 | 4,200 |
2004/02/18 | 1,755 | 1,756 | 1,755 | 1,755 | 2,500 |
2004/02/17 | 1,760 | 1,765 | 1,760 | 1,765 | 2,100 |
2004/02/16 | 1,750 | 1,781 | 1,750 | 1,760 | 5,300 |
2004/02/13 | 1,750 | 1,750 | 1,700 | 1,720 | 4,200 |
2004/02/12 | 1,751 | 1,760 | 1,749 | 1,752 | 7,900 |
2004/02/10 | 1,770 | 1,780 | 1,750 | 1,780 | 4,200 |
2004/02/09 | 1,770 | 1,770 | 1,750 | 1,770 | 500 |
2004/02/06 | 1,780 | 1,780 | 1,770 | 1,780 | 1,900 |
2004/02/05 | 1,800 | 1,810 | 1,780 | 1,780 | 5,600 |
2004/02/04 | 1,870 | 1,870 | 1,800 | 1,800 | 6,900 |
2004/02/03 | 1,831 | 1,880 | 1,831 | 1,840 | 4,400 |
2004/02/02 | 1,810 | 1,830 | 1,810 | 1,830 | 4,700 |
2004/01/30 | 1,830 | 1,830 | 1,805 | 1,805 | 300 |
2004/01/29 | 1,840 | 1,840 | 1,800 | 1,830 | 5,700 |
2004/01/28 | 1,850 | 1,850 | 1,821 | 1,840 | 2,300 |
2004/01/27 | 1,861 | 1,870 | 1,840 | 1,840 | 6,400 |
2004/01/26 | 1,900 | 1,900 | 1,810 | 1,810 | 4,000 |
2004/01/23 | 1,960 | 1,960 | 1,840 | 1,840 | 13,000 |
2004/01/22 | 2,000 | 2,000 | 1,950 | 1,950 | 19,300 |
2004/01/21 | 2,070 | 2,070 | 1,970 | 1,995 | 29,100 |
2004/01/20 | 1,900 | 2,090 | 1,897 | 1,970 | 40,000 |
2004/01/19 | 1,784 | 1,810 | 1,781 | 1,800 | 7,700 |
2004/01/16 | 1,751 | 1,790 | 1,744 | 1,749 | 13,800 |
2004/01/15 | 1,749 | 1,749 | 1,742 | 1,744 | 6,600 |
2004/01/14 | 1,740 | 1,749 | 1,740 | 1,744 | 4,300 |
2004/01/13 | 1,742 | 1,750 | 1,730 | 1,750 | 1,800 |
2004/01/09 | 1,741 | 1,741 | 1,720 | 1,720 | 400 |
2004/01/08 | 1,742 | 1,750 | 1,742 | 1,742 | 3,700 |
2004/01/07 | 1,745 | 1,749 | 1,740 | 1,742 | 3,700 |
2004/01/06 | 1,742 | 1,745 | 1,742 | 1,745 | 1,800 |
2004/01/05 | 1,745 | 1,749 | 1,745 | 1,749 | 5,800 |