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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,341 | 1,349 | 1,312 | 1,317 | 13,700 |
| 2007/12/27 | 1,366 | 1,380 | 1,343 | 1,361 | 38,400 |
| 2007/12/26 | 1,361 | 1,388 | 1,361 | 1,380 | 25,400 |
| 2007/12/25 | 1,355 | 1,392 | 1,355 | 1,374 | 66,700 |
| 2007/12/21 | 1,310 | 1,396 | 1,307 | 1,375 | 145,400 |
| 2007/12/20 | 1,312 | 1,316 | 1,276 | 1,310 | 96,600 |
| 2007/12/19 | 1,255 | 1,278 | 1,249 | 1,272 | 48,400 |
| 2007/12/18 | 1,232 | 1,264 | 1,224 | 1,263 | 62,500 |
| 2007/12/17 | 1,263 | 1,269 | 1,202 | 1,225 | 98,600 |
| 2007/12/14 | 1,250 | 1,263 | 1,221 | 1,262 | 81,800 |
| 2007/12/13 | 1,220 | 1,225 | 1,203 | 1,216 | 35,400 |
| 2007/12/12 | 1,206 | 1,239 | 1,201 | 1,237 | 36,400 |
| 2007/12/11 | 1,250 | 1,250 | 1,219 | 1,226 | 39,000 |
| 2007/12/10 | 1,219 | 1,234 | 1,206 | 1,221 | 42,100 |
| 2007/12/07 | 1,210 | 1,245 | 1,207 | 1,236 | 120,100 |
| 2007/12/06 | 1,166 | 1,186 | 1,151 | 1,185 | 84,000 |
| 2007/12/05 | 1,124 | 1,148 | 1,119 | 1,148 | 52,000 |
| 2007/12/04 | 1,150 | 1,150 | 1,111 | 1,125 | 70,900 |
| 2007/12/03 | 1,161 | 1,169 | 1,115 | 1,133 | 108,600 |
| 2007/11/30 | 1,201 | 1,219 | 1,154 | 1,164 | 201,900 |
| 2007/11/29 | 1,213 | 1,246 | 1,174 | 1,199 | 86,000 |
| 2007/11/28 | 1,217 | 1,236 | 1,188 | 1,212 | 148,600 |
| 2007/11/27 | 1,202 | 1,226 | 1,190 | 1,216 | 49,600 |
| 2007/11/26 | 1,172 | 1,228 | 1,168 | 1,214 | 62,900 |
| 2007/11/22 | 1,154 | 1,195 | 1,151 | 1,166 | 68,800 |
| 2007/11/21 | 1,245 | 1,263 | 1,191 | 1,194 | 89,200 |
| 2007/11/20 | 1,191 | 1,254 | 1,191 | 1,246 | 68,500 |
| 2007/11/19 | 1,280 | 1,293 | 1,271 | 1,271 | 32,400 |
| 2007/11/16 | 1,303 | 1,312 | 1,286 | 1,297 | 59,500 |
| 2007/11/15 | 1,296 | 1,330 | 1,281 | 1,304 | 78,300 |
| 2007/11/14 | 1,330 | 1,365 | 1,296 | 1,314 | 95,300 |
| 2007/11/13 | 1,304 | 1,329 | 1,285 | 1,322 | 147,000 |
| 2007/11/12 | 1,247 | 1,330 | 1,240 | 1,324 | 174,700 |
| 2007/11/09 | 1,270 | 1,303 | 1,261 | 1,267 | 232,700 |
| 2007/11/08 | 1,179 | 1,180 | 1,124 | 1,151 | 21,200 |
| 2007/11/07 | 1,212 | 1,212 | 1,190 | 1,192 | 19,800 |
| 2007/11/06 | 1,200 | 1,232 | 1,184 | 1,223 | 33,800 |
| 2007/11/05 | 1,236 | 1,245 | 1,193 | 1,211 | 63,800 |
| 2007/11/02 | 1,209 | 1,241 | 1,209 | 1,216 | 65,200 |
| 2007/11/01 | 1,220 | 1,229 | 1,217 | 1,229 | 30,700 |
| 2007/10/31 | 1,214 | 1,219 | 1,183 | 1,211 | 22,500 |
| 2007/10/30 | 1,228 | 1,230 | 1,185 | 1,194 | 50,000 |
| 2007/10/29 | 1,220 | 1,245 | 1,205 | 1,242 | 45,100 |
| 2007/10/26 | 1,192 | 1,212 | 1,192 | 1,207 | 22,800 |
| 2007/10/25 | 1,209 | 1,226 | 1,183 | 1,192 | 22,400 |
| 2007/10/24 | 1,220 | 1,235 | 1,204 | 1,208 | 55,100 |
| 2007/10/23 | 1,237 | 1,239 | 1,221 | 1,228 | 14,700 |
| 2007/10/22 | 1,245 | 1,270 | 1,188 | 1,217 | 70,900 |
| 2007/10/19 | 1,240 | 1,269 | 1,231 | 1,244 | 79,800 |
| 2007/10/18 | 1,211 | 1,265 | 1,211 | 1,236 | 88,200 |
| 2007/10/17 | 1,204 | 1,229 | 1,200 | 1,215 | 132,100 |
| 2007/10/16 | 1,198 | 1,215 | 1,193 | 1,204 | 56,700 |
| 2007/10/15 | 1,206 | 1,220 | 1,182 | 1,190 | 25,800 |
| 2007/10/12 | 1,196 | 1,222 | 1,187 | 1,195 | 32,400 |
| 2007/10/11 | 1,179 | 1,206 | 1,174 | 1,205 | 41,700 |
| 2007/10/10 | 1,210 | 1,210 | 1,170 | 1,178 | 27,800 |
| 2007/10/09 | 1,191 | 1,214 | 1,186 | 1,197 | 30,700 |
| 2007/10/05 | 1,199 | 1,199 | 1,180 | 1,182 | 19,500 |
| 2007/10/04 | 1,220 | 1,220 | 1,190 | 1,203 | 19,200 |
| 2007/10/03 | 1,184 | 1,220 | 1,180 | 1,219 | 36,100 |
| 2007/10/02 | 1,197 | 1,208 | 1,191 | 1,204 | 42,100 |
| 2007/10/01 | 1,219 | 1,220 | 1,173 | 1,188 | 23,500 |
| 2007/09/28 | 1,220 | 1,238 | 1,210 | 1,233 | 67,600 |
| 2007/09/27 | 1,210 | 1,225 | 1,208 | 1,225 | 42,100 |
| 2007/09/26 | 1,155 | 1,209 | 1,154 | 1,202 | 84,600 |
| 2007/09/25 | 1,115 | 1,159 | 1,115 | 1,154 | 34,600 |
| 2007/09/21 | 1,125 | 1,141 | 1,111 | 1,115 | 21,800 |
| 2007/09/20 | 1,180 | 1,184 | 1,131 | 1,150 | 34,600 |
| 2007/09/19 | 1,170 | 1,182 | 1,166 | 1,174 | 40,200 |
| 2007/09/18 | 1,176 | 1,179 | 1,158 | 1,169 | 50,700 |
| 2007/09/14 | 1,169 | 1,169 | 1,130 | 1,156 | 56,800 |
| 2007/09/13 | 1,151 | 1,151 | 1,115 | 1,129 | 9,000 |
| 2007/09/12 | 1,156 | 1,170 | 1,138 | 1,153 | 23,200 |
| 2007/09/11 | 1,111 | 1,141 | 1,056 | 1,140 | 22,100 |
| 2007/09/10 | 1,119 | 1,133 | 1,110 | 1,125 | 20,900 |
| 2007/09/07 | 1,135 | 1,170 | 1,135 | 1,156 | 23,100 |
| 2007/09/06 | 1,147 | 1,168 | 1,134 | 1,151 | 39,500 |
| 2007/09/05 | 1,181 | 1,181 | 1,167 | 1,167 | 50,200 |
| 2007/09/04 | 1,213 | 1,213 | 1,171 | 1,192 | 21,600 |
| 2007/09/03 | 1,180 | 1,259 | 1,180 | 1,233 | 63,500 |
| 2007/08/31 | 1,150 | 1,175 | 1,141 | 1,175 | 46,200 |
| 2007/08/30 | 1,170 | 1,177 | 1,150 | 1,160 | 23,600 |
| 2007/08/29 | 1,140 | 1,170 | 1,129 | 1,164 | 22,700 |
| 2007/08/28 | 1,121 | 1,159 | 1,111 | 1,159 | 38,700 |
| 2007/08/27 | 1,099 | 1,151 | 1,099 | 1,149 | 53,800 |
| 2007/08/24 | 1,105 | 1,110 | 1,085 | 1,102 | 42,800 |
| 2007/08/23 | 1,145 | 1,145 | 1,111 | 1,125 | 21,400 |
| 2007/08/22 | 1,090 | 1,126 | 1,077 | 1,095 | 44,100 |
| 2007/08/21 | 1,010 | 1,084 | 1,010 | 1,077 | 34,600 |
| 2007/08/20 | 1,034 | 1,050 | 1,005 | 1,008 | 50,000 |
| 2007/08/17 | 1,042 | 1,062 | 1,006 | 1,014 | 63,100 |
| 2007/08/16 | 1,025 | 1,072 | 1,021 | 1,070 | 76,900 |
| 2007/08/15 | 1,046 | 1,080 | 1,046 | 1,067 | 70,300 |
| 2007/08/14 | 1,053 | 1,083 | 1,049 | 1,068 | 71,300 |
| 2007/08/13 | 1,090 | 1,112 | 1,041 | 1,049 | 214,000 |
| 2007/08/10 | 1,217 | 1,269 | 1,143 | 1,146 | 213,000 |
| 2007/08/09 | 1,198 | 1,283 | 1,192 | 1,257 | 168,100 |
| 2007/08/08 | 1,184 | 1,209 | 1,181 | 1,198 | 124,200 |
| 2007/08/07 | 1,266 | 1,266 | 1,217 | 1,222 | 93,900 |
| 2007/08/06 | 1,218 | 1,277 | 1,217 | 1,265 | 191,300 |
| 2007/08/03 | 1,190 | 1,280 | 1,190 | 1,258 | 262,700 |
| 2007/08/02 | 1,165 | 1,190 | 1,144 | 1,179 | 200,700 |
| 2007/08/01 | 1,090 | 1,225 | 1,087 | 1,177 | 410,300 |
| 2007/07/31 | 1,007 | 1,074 | 1,007 | 1,074 | 96,400 |
| 2007/07/30 | 976 | 1,014 | 975 | 1,013 | 48,900 |
| 2007/07/27 | 1,000 | 1,018 | 980 | 1,006 | 76,700 |
| 2007/07/26 | 1,003 | 1,036 | 1,003 | 1,028 | 47,100 |
| 2007/07/25 | 1,011 | 1,019 | 993 | 1,002 | 65,400 |
| 2007/07/24 | 1,021 | 1,026 | 1,010 | 1,021 | 59,900 |
| 2007/07/23 | 1,040 | 1,044 | 1,016 | 1,026 | 66,800 |
| 2007/07/20 | 1,060 | 1,070 | 1,050 | 1,051 | 50,100 |
| 2007/07/19 | 1,031 | 1,060 | 1,031 | 1,060 | 81,900 |
| 2007/07/18 | 1,046 | 1,046 | 1,024 | 1,039 | 86,800 |
| 2007/07/17 | 1,030 | 1,049 | 1,020 | 1,048 | 98,400 |
| 2007/07/13 | 1,006 | 1,048 | 1,005 | 1,029 | 82,600 |
| 2007/07/12 | 1,003 | 1,015 | 1,000 | 1,011 | 41,900 |
| 2007/07/11 | 991 | 1,004 | 988 | 1,000 | 45,900 |
| 2007/07/10 | 986 | 1,010 | 981 | 1,010 | 104,700 |
| 2007/07/09 | 946 | 978 | 945 | 975 | 85,100 |
| 2007/07/06 | 962 | 962 | 941 | 946 | 86,200 |
| 2007/07/05 | 989 | 989 | 964 | 965 | 81,400 |
| 2007/07/04 | 985 | 989 | 978 | 981 | 67,800 |
| 2007/07/03 | 1,000 | 1,001 | 985 | 990 | 96,100 |
| 2007/07/02 | 1,020 | 1,020 | 998 | 1,001 | 76,700 |
| 2007/06/29 | 991 | 1,015 | 979 | 1,010 | 95,300 |
| 2007/06/28 | 990 | 999 | 983 | 993 | 55,800 |
| 2007/06/27 | 1,000 | 1,000 | 976 | 980 | 67,800 |
| 2007/06/26 | 1,002 | 1,004 | 985 | 1,001 | 55,300 |
| 2007/06/25 | 1,005 | 1,012 | 1,005 | 1,006 | 32,800 |
| 2007/06/22 | 1,002 | 1,009 | 996 | 1,009 | 77,600 |
| 2007/06/21 | 987 | 996 | 975 | 996 | 115,400 |
| 2007/06/20 | 1,005 | 1,010 | 992 | 1,002 | 99,900 |
| 2007/06/19 | 994 | 1,017 | 992 | 1,002 | 115,500 |
| 2007/06/18 | 975 | 992 | 968 | 992 | 103,600 |
| 2007/06/15 | 956 | 968 | 946 | 968 | 177,200 |
| 2007/06/14 | 920 | 930 | 915 | 930 | 83,300 |
| 2007/06/13 | 917 | 925 | 908 | 915 | 111,400 |
| 2007/06/12 | 954 | 954 | 917 | 927 | 107,000 |
| 2007/06/11 | 937 | 951 | 937 | 944 | 132,700 |
| 2007/06/08 | 937 | 937 | 905 | 916 | 190,800 |
| 2007/06/07 | 961 | 972 | 943 | 947 | 177,900 |
| 2007/06/06 | 960 | 976 | 960 | 969 | 122,400 |
| 2007/06/05 | 995 | 996 | 961 | 977 | 200,100 |
| 2007/06/04 | 1,003 | 1,004 | 994 | 997 | 129,400 |
| 2007/06/01 | 1,001 | 1,005 | 999 | 1,000 | 90,300 |
| 2007/05/31 | 1,002 | 1,006 | 995 | 999 | 61,900 |
| 2007/05/30 | 1,010 | 1,011 | 993 | 1,000 | 79,200 |
| 2007/05/29 | 1,002 | 1,017 | 1,001 | 1,016 | 40,200 |
| 2007/05/28 | 1,002 | 1,008 | 1,000 | 1,003 | 90,200 |
| 2007/05/25 | 1,030 | 1,038 | 1,009 | 1,014 | 70,600 |
| 2007/05/24 | 1,051 | 1,069 | 1,035 | 1,049 | 53,800 |
| 2007/05/23 | 1,038 | 1,051 | 1,032 | 1,051 | 42,500 |
| 2007/05/22 | 1,040 | 1,045 | 1,010 | 1,018 | 86,100 |
| 2007/05/21 | 1,051 | 1,057 | 1,034 | 1,057 | 131,900 |
| 2007/05/18 | 1,023 | 1,035 | 1,012 | 1,031 | 164,600 |
| 2007/05/17 | 1,007 | 1,015 | 992 | 1,004 | 163,700 |
| 2007/05/16 | 1,102 | 1,105 | 995 | 997 | 213,800 |
| 2007/05/15 | 1,140 | 1,140 | 1,106 | 1,107 | 130,700 |
| 2007/05/14 | 1,135 | 1,139 | 1,122 | 1,124 | 66,200 |
| 2007/05/11 | 1,112 | 1,113 | 1,101 | 1,109 | 68,100 |
| 2007/05/10 | 1,163 | 1,164 | 1,123 | 1,129 | 130,400 |
| 2007/05/09 | 1,186 | 1,198 | 1,151 | 1,159 | 107,500 |
| 2007/05/08 | 1,212 | 1,229 | 1,182 | 1,185 | 68,000 |
| 2007/05/07 | 1,222 | 1,237 | 1,209 | 1,211 | 95,100 |
| 2007/05/02 | 1,220 | 1,240 | 1,200 | 1,215 | 91,400 |
| 2007/05/01 | 1,261 | 1,269 | 1,227 | 1,239 | 65,900 |
| 2007/04/27 | 1,261 | 1,277 | 1,260 | 1,263 | 181,900 |
| 2007/04/26 | 1,231 | 1,261 | 1,223 | 1,260 | 250,200 |
| 2007/04/25 | 1,223 | 1,228 | 1,220 | 1,228 | 112,600 |
| 2007/04/24 | 1,201 | 1,205 | 1,200 | 1,203 | 57,100 |
| 2007/04/23 | 1,219 | 1,219 | 1,197 | 1,200 | 54,100 |
| 2007/04/20 | 1,192 | 1,204 | 1,180 | 1,187 | 96,400 |
| 2007/04/19 | 1,240 | 1,241 | 1,189 | 1,202 | 111,400 |
| 2007/04/18 | 1,245 | 1,250 | 1,225 | 1,240 | 130,900 |
| 2007/04/17 | 1,219 | 1,246 | 1,210 | 1,246 | 85,100 |
| 2007/04/16 | 1,207 | 1,214 | 1,194 | 1,212 | 80,700 |
| 2007/04/13 | 1,179 | 1,187 | 1,170 | 1,187 | 74,100 |
| 2007/04/12 | 1,155 | 1,165 | 1,153 | 1,164 | 35,700 |
| 2007/04/11 | 1,164 | 1,164 | 1,148 | 1,151 | 37,200 |
| 2007/04/10 | 1,152 | 1,160 | 1,131 | 1,160 | 111,700 |
| 2007/04/09 | 1,182 | 1,182 | 1,148 | 1,151 | 137,300 |
| 2007/04/06 | 1,215 | 1,220 | 1,183 | 1,193 | 57,800 |
| 2007/04/05 | 1,250 | 1,250 | 1,215 | 1,217 | 79,300 |
| 2007/04/04 | 1,257 | 1,257 | 1,239 | 1,249 | 54,100 |
| 2007/04/03 | 1,219 | 1,242 | 1,210 | 1,242 | 86,900 |
| 2007/04/02 | 1,201 | 1,220 | 1,196 | 1,199 | 46,900 |
| 2007/03/30 | 1,179 | 1,197 | 1,171 | 1,184 | 35,300 |
| 2007/03/29 | 1,147 | 1,168 | 1,126 | 1,167 | 54,900 |
| 2007/03/28 | 1,201 | 1,207 | 1,153 | 1,162 | 66,100 |
| 2007/03/27 | 1,215 | 1,222 | 1,200 | 1,201 | 31,300 |
| 2007/03/26 | 1,216 | 1,222 | 1,204 | 1,206 | 68,200 |
| 2007/03/23 | 1,250 | 1,250 | 1,200 | 1,207 | 99,900 |
| 2007/03/22 | 1,286 | 1,287 | 1,238 | 1,254 | 75,200 |
| 2007/03/20 | 1,320 | 1,321 | 1,272 | 1,273 | 54,500 |
| 2007/03/19 | 1,331 | 1,331 | 1,306 | 1,320 | 24,200 |
| 2007/03/16 | 1,325 | 1,338 | 1,321 | 1,331 | 13,100 |
| 2007/03/15 | 1,346 | 1,346 | 1,320 | 1,321 | 24,700 |
| 2007/03/14 | 1,330 | 1,330 | 1,300 | 1,306 | 36,900 |
| 2007/03/13 | 1,370 | 1,370 | 1,327 | 1,333 | 22,100 |
| 2007/03/12 | 1,369 | 1,375 | 1,362 | 1,374 | 27,300 |
| 2007/03/09 | 1,317 | 1,348 | 1,317 | 1,344 | 38,900 |
| 2007/03/08 | 1,307 | 1,319 | 1,299 | 1,317 | 31,700 |
| 2007/03/07 | 1,321 | 1,336 | 1,300 | 1,304 | 54,900 |
| 2007/03/06 | 1,322 | 1,331 | 1,299 | 1,301 | 73,000 |
| 2007/03/05 | 1,340 | 1,340 | 1,316 | 1,330 | 57,000 |
| 2007/03/02 | 1,390 | 1,390 | 1,346 | 1,346 | 62,500 |
| 2007/03/01 | 1,435 | 1,435 | 1,380 | 1,390 | 38,600 |
| 2007/02/28 | 1,321 | 1,420 | 1,320 | 1,412 | 24,000 |
| 2007/02/27 | 1,478 | 1,478 | 1,441 | 1,441 | 32,800 |
| 2007/02/26 | 1,480 | 1,495 | 1,458 | 1,458 | 27,400 |
| 2007/02/23 | 1,500 | 1,503 | 1,486 | 1,498 | 17,100 |
| 2007/02/22 | 1,460 | 1,510 | 1,437 | 1,465 | 42,800 |
| 2007/02/21 | 1,500 | 1,535 | 1,457 | 1,480 | 80,600 |
| 2007/02/20 | 1,515 | 1,515 | 1,452 | 1,460 | 46,400 |
| 2007/02/19 | 1,492 | 1,545 | 1,479 | 1,500 | 93,200 |
| 2007/02/16 | 1,455 | 1,483 | 1,450 | 1,474 | 92,700 |
| 2007/02/15 | 1,444 | 1,450 | 1,425 | 1,450 | 53,700 |
| 2007/02/14 | 1,420 | 1,435 | 1,410 | 1,415 | 26,400 |
| 2007/02/13 | 1,370 | 1,410 | 1,370 | 1,406 | 26,300 |
| 2007/02/09 | 1,355 | 1,363 | 1,350 | 1,363 | 12,100 |
| 2007/02/08 | 1,380 | 1,380 | 1,361 | 1,362 | 15,100 |
| 2007/02/07 | 1,370 | 1,380 | 1,355 | 1,375 | 33,300 |
| 2007/02/06 | 1,361 | 1,385 | 1,360 | 1,384 | 16,600 |
| 2007/02/05 | 1,375 | 1,377 | 1,360 | 1,366 | 35,300 |
| 2007/02/02 | 1,386 | 1,386 | 1,365 | 1,375 | 98,600 |
| 2007/02/01 | 1,392 | 1,410 | 1,385 | 1,386 | 29,900 |
| 2007/01/31 | 1,410 | 1,410 | 1,381 | 1,390 | 55,800 |
| 2007/01/30 | 1,408 | 1,420 | 1,408 | 1,410 | 31,900 |
| 2007/01/29 | 1,430 | 1,440 | 1,423 | 1,428 | 49,700 |
| 2007/01/26 | 1,420 | 1,449 | 1,420 | 1,449 | 30,800 |
| 2007/01/25 | 1,457 | 1,458 | 1,436 | 1,439 | 13,200 |
| 2007/01/24 | 1,421 | 1,435 | 1,412 | 1,417 | 29,300 |
| 2007/01/23 | 1,450 | 1,450 | 1,421 | 1,426 | 22,300 |
| 2007/01/22 | 1,458 | 1,475 | 1,448 | 1,470 | 27,900 |
| 2007/01/19 | 1,430 | 1,448 | 1,426 | 1,448 | 31,400 |
| 2007/01/18 | 1,400 | 1,429 | 1,400 | 1,429 | 31,200 |
| 2007/01/17 | 1,400 | 1,405 | 1,390 | 1,395 | 19,400 |
| 2007/01/16 | 1,403 | 1,407 | 1,391 | 1,400 | 17,900 |
| 2007/01/15 | 1,403 | 1,409 | 1,399 | 1,403 | 36,900 |
| 2007/01/12 | 1,384 | 1,387 | 1,380 | 1,383 | 36,300 |
| 2007/01/11 | 1,391 | 1,405 | 1,381 | 1,392 | 33,700 |
| 2007/01/10 | 1,402 | 1,405 | 1,390 | 1,390 | 32,100 |
| 2007/01/09 | 1,410 | 1,411 | 1,402 | 1,408 | 34,600 |
| 2007/01/05 | 1,415 | 1,439 | 1,405 | 1,425 | 24,500 |
| 2007/01/04 | 1,418 | 1,421 | 1,401 | 1,405 | 8,400 |