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 |
|---|---|---|---|---|---|
| 2005/12/30 | 2,560 | 2,700 | 2,485 | 2,700 | 31,600 |
| 2005/12/29 | 2,300 | 2,640 | 2,285 | 2,600 | 71,800 |
| 2005/12/28 | 2,220 | 2,340 | 2,220 | 2,300 | 33,800 |
| 2005/12/27 | 2,195 | 2,220 | 2,170 | 2,215 | 33,200 |
| 2005/12/26 | 2,180 | 2,225 | 2,180 | 2,195 | 26,600 |
| 2005/12/22 | 2,170 | 2,200 | 2,150 | 2,160 | 47,400 |
| 2005/12/21 | 2,155 | 2,195 | 2,150 | 2,160 | 31,500 |
| 2005/12/20 | 2,195 | 2,210 | 2,150 | 2,160 | 33,400 |
| 2005/12/19 | 2,200 | 2,205 | 2,160 | 2,180 | 22,800 |
| 2005/12/16 | 2,195 | 2,240 | 2,160 | 2,200 | 44,200 |
| 2005/12/15 | 2,290 | 2,380 | 2,230 | 2,270 | 55,900 |
| 2005/12/14 | 2,300 | 2,345 | 2,240 | 2,270 | 49,800 |
| 2005/12/13 | 2,175 | 2,305 | 2,135 | 2,270 | 101,000 |
| 2005/12/12 | 2,160 | 2,175 | 2,120 | 2,160 | 11,900 |
| 2005/12/09 | 2,165 | 2,180 | 2,080 | 2,155 | 12,400 |
| 2005/12/08 | 2,200 | 2,200 | 2,130 | 2,180 | 5,700 |
| 2005/12/07 | 2,285 | 2,300 | 2,190 | 2,245 | 19,000 |
| 2005/12/06 | 2,200 | 2,290 | 2,190 | 2,285 | 46,100 |
| 2005/12/05 | 2,070 | 2,185 | 2,070 | 2,185 | 39,700 |
| 2005/12/02 | 2,025 | 2,055 | 2,000 | 2,055 | 15,900 |
| 2005/12/01 | 2,000 | 2,030 | 2,000 | 2,005 | 6,500 |
| 2005/11/30 | 1,970 | 2,060 | 1,960 | 2,060 | 34,500 |
| 2005/11/29 | 1,951 | 1,995 | 1,950 | 1,960 | 9,100 |
| 2005/11/28 | 1,960 | 2,015 | 1,950 | 1,950 | 16,500 |
| 2005/11/25 | 2,055 | 2,055 | 1,961 | 1,980 | 27,000 |
| 2005/11/24 | 1,990 | 2,130 | 1,951 | 2,100 | 70,400 |
| 2005/11/22 | 1,980 | 1,981 | 1,950 | 1,950 | 10,100 |
| 2005/11/21 | 1,950 | 2,000 | 1,935 | 1,988 | 11,300 |
| 2005/11/18 | 1,890 | 1,940 | 1,890 | 1,935 | 7,300 |
| 2005/11/17 | 1,830 | 1,900 | 1,830 | 1,900 | 13,800 |
| 2005/11/16 | 1,890 | 1,900 | 1,810 | 1,820 | 15,100 |
| 2005/11/15 | 1,920 | 1,925 | 1,890 | 1,900 | 3,700 |
| 2005/11/14 | 1,955 | 1,955 | 1,920 | 1,920 | 3,600 |
| 2005/11/11 | 1,960 | 1,980 | 1,960 | 1,970 | 14,900 |
| 2005/11/10 | 1,980 | 1,980 | 1,942 | 1,980 | 17,500 |
| 2005/11/09 | 2,150 | 2,150 | 1,997 | 2,020 | 19,300 |
| 2005/11/08 | 2,190 | 2,190 | 2,145 | 2,180 | 41,900 |
| 2005/11/07 | 2,050 | 2,100 | 2,010 | 2,090 | 25,200 |
| 2005/11/04 | 2,010 | 2,050 | 1,980 | 2,000 | 38,100 |
| 2005/11/02 | 1,969 | 2,000 | 1,961 | 2,000 | 37,500 |
| 2005/11/01 | 1,970 | 1,970 | 1,962 | 1,970 | 11,700 |
| 2005/10/31 | 1,970 | 1,980 | 1,941 | 1,970 | 26,300 |
| 2005/10/28 | 1,885 | 1,947 | 1,852 | 1,940 | 33,000 |
| 2005/10/27 | 1,893 | 1,930 | 1,820 | 1,845 | 56,700 |
| 2005/10/26 | 1,760 | 1,845 | 1,749 | 1,833 | 21,800 |
| 2005/10/25 | 1,735 | 1,770 | 1,730 | 1,740 | 12,900 |
| 2005/10/24 | 1,730 | 1,730 | 1,725 | 1,730 | 5,500 |
| 2005/10/21 | 1,744 | 1,744 | 1,710 | 1,715 | 1,400 |
| 2005/10/20 | 1,740 | 1,754 | 1,733 | 1,737 | 19,400 |
| 2005/10/19 | 1,730 | 1,730 | 1,711 | 1,712 | 7,500 |
| 2005/10/18 | 1,750 | 1,760 | 1,701 | 1,720 | 15,200 |
| 2005/10/17 | 1,733 | 1,779 | 1,733 | 1,740 | 5,200 |
| 2005/10/14 | 1,720 | 1,721 | 1,710 | 1,720 | 3,900 |
| 2005/10/13 | 1,710 | 1,745 | 1,700 | 1,735 | 20,500 |
| 2005/10/12 | 1,685 | 1,710 | 1,685 | 1,700 | 1,700 |
| 2005/10/11 | 1,675 | 1,705 | 1,675 | 1,685 | 9,600 |
| 2005/10/07 | 1,695 | 1,705 | 1,675 | 1,675 | 24,800 |
| 2005/10/06 | 1,705 | 1,715 | 1,695 | 1,695 | 8,200 |
| 2005/10/05 | 1,740 | 1,740 | 1,720 | 1,720 | 5,400 |
| 2005/10/04 | 1,780 | 1,780 | 1,740 | 1,740 | 4,200 |
| 2005/10/03 | 1,799 | 1,800 | 1,792 | 1,800 | 6,200 |
| 2005/09/30 | 1,850 | 1,850 | 1,790 | 1,800 | 9,600 |
| 2005/09/29 | 1,868 | 1,868 | 1,846 | 1,851 | 11,900 |
| 2005/09/28 | 1,827 | 1,850 | 1,820 | 1,840 | 10,100 |
| 2005/09/27 | 1,764 | 1,860 | 1,764 | 1,827 | 10,600 |
| 2005/09/26 | 1,840 | 1,840 | 1,830 | 1,830 | 6,400 |
| 2005/09/22 | 1,830 | 1,830 | 1,790 | 1,830 | 8,700 |
| 2005/09/21 | 1,829 | 1,829 | 1,806 | 1,824 | 14,300 |
| 2005/09/20 | 1,839 | 1,850 | 1,820 | 1,840 | 12,800 |
| 2005/09/16 | 1,839 | 1,850 | 1,828 | 1,845 | 14,300 |
| 2005/09/15 | 1,902 | 1,902 | 1,826 | 1,869 | 11,900 |
| 2005/09/14 | 1,930 | 1,930 | 1,875 | 1,900 | 9,500 |
| 2005/09/13 | 1,870 | 1,910 | 1,850 | 1,888 | 15,000 |
| 2005/09/12 | 1,850 | 1,870 | 1,850 | 1,870 | 3,300 |
| 2005/09/09 | 1,850 | 1,868 | 1,800 | 1,840 | 22,300 |
| 2005/09/08 | 1,840 | 1,840 | 1,807 | 1,830 | 6,200 |
| 2005/09/07 | 1,840 | 1,870 | 1,840 | 1,840 | 12,400 |
| 2005/09/06 | 1,803 | 1,840 | 1,801 | 1,840 | 29,100 |
| 2005/09/05 | 1,790 | 1,800 | 1,784 | 1,800 | 37,100 |
| 2005/09/02 | 1,742 | 1,790 | 1,742 | 1,788 | 16,500 |
| 2005/09/01 | 1,726 | 1,740 | 1,723 | 1,740 | 11,900 |
| 2005/08/31 | 1,726 | 1,741 | 1,726 | 1,739 | 33,100 |
| 2005/08/30 | 1,725 | 1,759 | 1,725 | 1,739 | 19,200 |
| 2005/08/29 | 1,755 | 1,770 | 1,709 | 1,725 | 21,100 |
| 2005/08/26 | 1,760 | 1,810 | 1,750 | 1,780 | 28,500 |
| 2005/08/25 | 1,795 | 1,810 | 1,790 | 1,790 | 13,900 |
| 2005/08/24 | 1,870 | 1,875 | 1,850 | 1,855 | 6,600 |
| 2005/08/23 | 1,910 | 1,910 | 1,886 | 1,900 | 6,800 |
| 2005/08/22 | 1,940 | 1,960 | 1,902 | 1,913 | 16,700 |
| 2005/08/19 | 1,910 | 1,920 | 1,910 | 1,910 | 11,000 |
| 2005/08/18 | 1,861 | 1,900 | 1,852 | 1,890 | 7,300 |
| 2005/08/17 | 1,920 | 1,935 | 1,910 | 1,920 | 10,300 |
| 2005/08/16 | 1,978 | 1,978 | 1,960 | 1,970 | 18,100 |
| 2005/08/15 | 1,945 | 1,960 | 1,920 | 1,948 | 8,300 |
| 2005/08/12 | 1,930 | 1,930 | 1,905 | 1,920 | 10,300 |
| 2005/08/11 | 1,998 | 1,999 | 1,940 | 1,950 | 6,000 |
| 2005/08/10 | 1,976 | 2,010 | 1,960 | 1,998 | 41,100 |
| 2005/08/09 | 1,836 | 1,985 | 1,836 | 1,977 | 48,800 |
| 2005/08/08 | 1,820 | 1,840 | 1,811 | 1,838 | 6,500 |
| 2005/08/05 | 1,890 | 1,890 | 1,802 | 1,860 | 9,400 |
| 2005/08/04 | 1,900 | 1,900 | 1,820 | 1,860 | 28,300 |
| 2005/08/03 | 1,800 | 1,910 | 1,795 | 1,905 | 111,000 |
| 2005/08/02 | 1,750 | 1,785 | 1,730 | 1,785 | 74,200 |
| 2005/08/01 | 1,739 | 1,779 | 1,738 | 1,767 | 70,300 |
| 2005/07/29 | 1,719 | 1,719 | 1,685 | 1,693 | 8,400 |
| 2005/07/28 | 1,750 | 1,755 | 1,730 | 1,741 | 50,800 |
| 2005/07/27 | 1,699 | 1,749 | 1,681 | 1,749 | 22,600 |
| 2005/07/26 | 1,630 | 1,690 | 1,601 | 1,680 | 48,800 |
| 2005/07/25 | 1,649 | 1,675 | 1,606 | 1,644 | 17,600 |
| 2005/07/22 | 1,611 | 1,638 | 1,605 | 1,638 | 4,400 |
| 2005/07/21 | 1,641 | 1,641 | 1,606 | 1,610 | 4,700 |
| 2005/07/20 | 1,651 | 1,651 | 1,640 | 1,640 | 6,000 |
| 2005/07/19 | 1,621 | 1,659 | 1,621 | 1,650 | 17,600 |
| 2005/07/15 | 1,603 | 1,621 | 1,583 | 1,620 | 23,600 |
| 2005/07/14 | 1,560 | 1,573 | 1,560 | 1,573 | 4,500 |
| 2005/07/13 | 1,570 | 1,600 | 1,550 | 1,560 | 7,300 |
| 2005/07/12 | 1,600 | 1,606 | 1,572 | 1,590 | 5,500 |
| 2005/07/11 | 1,630 | 1,630 | 1,590 | 1,611 | 7,700 |
| 2005/07/08 | 1,648 | 1,648 | 1,605 | 1,630 | 2,800 |
| 2005/07/07 | 1,640 | 1,655 | 1,615 | 1,648 | 5,700 |
| 2005/07/06 | 1,610 | 1,620 | 1,605 | 1,620 | 9,600 |
| 2005/07/05 | 1,590 | 1,590 | 1,580 | 1,580 | 2,800 |
| 2005/07/04 | 1,530 | 1,560 | 1,528 | 1,560 | 3,400 |
| 2005/07/01 | 1,532 | 1,545 | 1,532 | 1,534 | 5,900 |
| 2005/06/30 | 1,565 | 1,580 | 1,550 | 1,551 | 8,700 |
| 2005/06/29 | 1,586 | 1,586 | 1,560 | 1,565 | 4,800 |
| 2005/06/28 | 1,629 | 1,629 | 1,585 | 1,588 | 3,700 |
| 2005/06/27 | 1,537 | 1,605 | 1,522 | 1,578 | 5,600 |
| 2005/06/24 | 1,601 | 1,628 | 1,576 | 1,597 | 8,200 |
| 2005/06/23 | 1,690 | 1,690 | 1,659 | 1,661 | 10,800 |
| 2005/06/22 | 1,660 | 1,685 | 1,620 | 1,685 | 15,900 |
| 2005/06/21 | 1,650 | 1,655 | 1,615 | 1,645 | 14,000 |
| 2005/06/20 | 1,634 | 1,650 | 1,610 | 1,643 | 12,000 |
| 2005/06/17 | 1,561 | 1,586 | 1,561 | 1,585 | 8,800 |
| 2005/06/16 | 1,584 | 1,610 | 1,551 | 1,560 | 30,800 |
| 2005/06/15 | 1,504 | 1,580 | 1,504 | 1,580 | 38,100 |
| 2005/06/14 | 1,420 | 1,500 | 1,417 | 1,500 | 78,300 |
| 2005/06/13 | 1,450 | 1,450 | 1,410 | 1,415 | 47,900 |
| 2005/06/10 | 1,470 | 1,500 | 1,445 | 1,450 | 49,300 |
| 2005/06/09 | 1,500 | 1,550 | 1,460 | 1,477 | 67,400 |
| 2005/06/08 | 1,591 | 1,600 | 1,530 | 1,530 | 19,700 |
| 2005/06/07 | 1,670 | 1,670 | 1,610 | 1,610 | 10,600 |
| 2005/06/06 | 1,689 | 1,692 | 1,652 | 1,652 | 4,300 |
| 2005/06/03 | 1,699 | 1,699 | 1,651 | 1,690 | 1,700 |
| 2005/06/02 | 1,655 | 1,730 | 1,655 | 1,700 | 11,500 |
| 2005/06/01 | 1,631 | 1,655 | 1,615 | 1,655 | 14,300 |
| 2005/05/31 | 1,623 | 1,675 | 1,623 | 1,675 | 11,600 |
| 2005/05/30 | 1,650 | 1,680 | 1,620 | 1,650 | 19,100 |
| 2005/05/27 | 1,767 | 1,767 | 1,720 | 1,740 | 7,000 |
| 2005/05/26 | 1,756 | 1,797 | 1,756 | 1,797 | 7,700 |
| 2005/05/25 | 1,800 | 1,800 | 1,780 | 1,800 | 10,900 |
| 2005/05/24 | 1,795 | 1,800 | 1,713 | 1,800 | 2,800 |
| 2005/05/23 | 1,795 | 1,809 | 1,795 | 1,795 | 16,500 |
| 2005/05/20 | 1,799 | 1,799 | 1,765 | 1,765 | 3,500 |
| 2005/05/19 | 1,750 | 1,795 | 1,749 | 1,760 | 12,500 |
| 2005/05/18 | 1,755 | 1,800 | 1,700 | 1,755 | 9,300 |
| 2005/05/17 | 1,750 | 1,758 | 1,750 | 1,755 | 2,700 |
| 2005/05/16 | 1,800 | 1,800 | 1,756 | 1,770 | 6,100 |
| 2005/05/13 | 1,845 | 1,845 | 1,780 | 1,800 | 19,800 |
| 2005/05/12 | 1,842 | 1,870 | 1,820 | 1,845 | 4,900 |
| 2005/05/11 | 1,850 | 1,870 | 1,839 | 1,869 | 10,900 |
| 2005/05/10 | 1,835 | 1,850 | 1,822 | 1,850 | 1,200 |
| 2005/05/09 | 1,820 | 1,861 | 1,820 | 1,861 | 6,200 |
| 2005/05/06 | 1,889 | 1,889 | 1,849 | 1,865 | 6,200 |
| 2005/05/02 | 1,811 | 1,850 | 1,780 | 1,850 | 12,100 |
| 2005/04/28 | 1,846 | 1,850 | 1,830 | 1,850 | 6,800 |
| 2005/04/27 | 1,800 | 1,850 | 1,800 | 1,850 | 11,500 |
| 2005/04/26 | 1,751 | 1,777 | 1,751 | 1,761 | 2,000 |
| 2005/04/25 | 1,849 | 1,849 | 1,780 | 1,780 | 2,100 |
| 2005/04/22 | 1,840 | 1,865 | 1,820 | 1,820 | 29,000 |
| 2005/04/21 | 1,860 | 1,890 | 1,790 | 1,790 | 13,400 |
| 2005/04/20 | 1,735 | 1,780 | 1,735 | 1,770 | 15,900 |
| 2005/04/19 | 1,700 | 1,770 | 1,700 | 1,760 | 23,600 |
| 2005/04/18 | 1,550 | 1,715 | 1,530 | 1,700 | 17,600 |
| 2005/04/15 | 1,714 | 1,714 | 1,690 | 1,700 | 3,200 |
| 2005/04/14 | 1,715 | 1,715 | 1,700 | 1,715 | 3,500 |
| 2005/04/13 | 1,715 | 1,715 | 1,715 | 1,715 | 900 |
| 2005/04/12 | 1,745 | 1,745 | 1,715 | 1,715 | 2,700 |
| 2005/04/11 | 1,710 | 1,740 | 1,710 | 1,740 | 3,600 |
| 2005/04/08 | 1,720 | 1,740 | 1,715 | 1,740 | 8,900 |
| 2005/04/07 | 1,749 | 1,752 | 1,710 | 1,747 | 7,600 |
| 2005/04/06 | 1,720 | 1,748 | 1,720 | 1,748 | 6,500 |
| 2005/04/05 | 1,730 | 1,731 | 1,711 | 1,719 | 7,500 |
| 2005/04/04 | 1,759 | 1,759 | 1,730 | 1,730 | 5,300 |
| 2005/04/01 | 1,770 | 1,770 | 1,733 | 1,758 | 3,400 |
| 2005/03/31 | 1,750 | 1,750 | 1,743 | 1,743 | 500 |
| 2005/03/30 | 1,780 | 1,780 | 1,740 | 1,762 | 16,200 |
| 2005/03/29 | 1,750 | 1,785 | 1,750 | 1,770 | 10,200 |
| 2005/03/28 | 1,700 | 1,750 | 1,670 | 1,750 | 6,600 |
| 2005/03/25 | 1,735 | 1,750 | 1,735 | 1,742 | 7,600 |
| 2005/03/24 | 1,755 | 1,770 | 1,741 | 1,755 | 11,600 |
| 2005/03/23 | 1,750 | 1,755 | 1,740 | 1,750 | 12,400 |
| 2005/03/22 | 1,740 | 1,750 | 1,731 | 1,750 | 13,500 |
| 2005/03/18 | 1,699 | 1,740 | 1,691 | 1,720 | 29,400 |
| 2005/03/17 | 1,650 | 1,681 | 1,650 | 1,680 | 9,300 |
| 2005/03/16 | 1,698 | 1,698 | 1,651 | 1,695 | 3,700 |
| 2005/03/15 | 1,700 | 1,702 | 1,641 | 1,699 | 11,300 |
| 2005/03/14 | 1,670 | 1,700 | 1,665 | 1,670 | 7,100 |
| 2005/03/11 | 1,673 | 1,675 | 1,666 | 1,666 | 2,400 |
| 2005/03/10 | 1,652 | 1,700 | 1,652 | 1,695 | 8,500 |
| 2005/03/09 | 1,700 | 1,730 | 1,654 | 1,685 | 25,900 |
| 2005/03/08 | 1,690 | 1,705 | 1,680 | 1,705 | 10,300 |
| 2005/03/07 | 1,700 | 1,700 | 1,663 | 1,691 | 2,100 |
| 2005/03/04 | 1,661 | 1,690 | 1,661 | 1,688 | 2,000 |
| 2005/03/03 | 1,653 | 1,690 | 1,650 | 1,690 | 9,700 |
| 2005/03/02 | 1,705 | 1,705 | 1,650 | 1,650 | 3,600 |
| 2005/03/01 | 1,702 | 1,705 | 1,700 | 1,705 | 5,700 |
| 2005/02/28 | 1,700 | 1,730 | 1,700 | 1,703 | 22,100 |
| 2005/02/25 | 1,680 | 1,703 | 1,680 | 1,700 | 16,700 |
| 2005/02/24 | 1,685 | 1,710 | 1,685 | 1,700 | 15,700 |
| 2005/02/23 | 1,681 | 1,686 | 1,650 | 1,678 | 3,900 |
| 2005/02/22 | 1,663 | 1,663 | 1,649 | 1,651 | 1,500 |
| 2005/02/21 | 1,664 | 1,664 | 1,641 | 1,663 | 10,900 |
| 2005/02/18 | 1,700 | 1,700 | 1,625 | 1,694 | 5,600 |
| 2005/02/17 | 1,651 | 1,696 | 1,640 | 1,696 | 11,400 |
| 2005/02/16 | 1,652 | 1,652 | 1,640 | 1,650 | 7,600 |
| 2005/02/15 | 1,700 | 1,700 | 1,640 | 1,661 | 16,800 |
| 2005/02/14 | 1,665 | 1,670 | 1,652 | 1,670 | 10,300 |
| 2005/02/10 | 1,730 | 1,730 | 1,700 | 1,701 | 7,800 |
| 2005/02/09 | 1,718 | 1,718 | 1,650 | 1,700 | 10,400 |
| 2005/02/08 | 1,689 | 1,720 | 1,680 | 1,720 | 25,400 |
| 2005/02/07 | 1,650 | 1,650 | 1,635 | 1,635 | 18,500 |
| 2005/02/04 | 1,740 | 1,740 | 1,601 | 1,608 | 22,700 |
| 2005/02/03 | 1,800 | 1,800 | 1,755 | 1,765 | 19,200 |
| 2005/02/02 | 1,791 | 1,820 | 1,760 | 1,800 | 15,100 |
| 2005/02/01 | 1,779 | 1,794 | 1,721 | 1,794 | 21,000 |
| 2005/01/31 | 1,750 | 1,759 | 1,720 | 1,759 | 38,000 |
| 2005/01/28 | 1,651 | 1,690 | 1,640 | 1,685 | 49,100 |
| 2005/01/27 | 1,590 | 1,660 | 1,576 | 1,650 | 31,700 |
| 2005/01/26 | 1,520 | 1,540 | 1,520 | 1,540 | 17,000 |
| 2005/01/25 | 1,521 | 1,538 | 1,521 | 1,521 | 14,500 |
| 2005/01/24 | 1,539 | 1,540 | 1,520 | 1,526 | 10,900 |
| 2005/01/21 | 1,564 | 1,564 | 1,540 | 1,557 | 16,400 |
| 2005/01/20 | 1,550 | 1,590 | 1,535 | 1,557 | 22,300 |
| 2005/01/19 | 1,479 | 1,550 | 1,470 | 1,550 | 47,200 |
| 2005/01/18 | 1,371 | 1,450 | 1,371 | 1,440 | 32,100 |
| 2005/01/17 | 1,350 | 1,380 | 1,333 | 1,380 | 14,400 |
| 2005/01/14 | 1,307 | 1,315 | 1,300 | 1,315 | 5,000 |
| 2005/01/13 | 1,301 | 1,313 | 1,301 | 1,306 | 6,600 |
| 2005/01/12 | 1,276 | 1,315 | 1,276 | 1,300 | 6,300 |
| 2005/01/11 | 1,300 | 1,300 | 1,261 | 1,266 | 18,900 |
| 2005/01/07 | 1,290 | 1,290 | 1,269 | 1,270 | 12,500 |
| 2005/01/06 | 1,292 | 1,300 | 1,289 | 1,295 | 4,800 |
| 2005/01/05 | 1,300 | 1,310 | 1,285 | 1,291 | 6,400 |
| 2005/01/04 | 1,250 | 1,251 | 1,250 | 1,251 | 900 |