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 |
---|---|---|---|---|---|
2008/12/30 | 280 | 290 | 280 | 284 | 38,000 |
2008/12/29 | 283 | 284 | 278 | 279 | 77,600 |
2008/12/26 | 280 | 287 | 275 | 287 | 113,200 |
2008/12/25 | 284 | 285 | 274 | 276 | 92,800 |
2008/12/24 | 296 | 296 | 280 | 289 | 91,000 |
2008/12/22 | 293 | 297 | 290 | 297 | 64,700 |
2008/12/19 | 296 | 296 | 289 | 293 | 31,900 |
2008/12/18 | 292 | 296 | 289 | 294 | 52,500 |
2008/12/17 | 301 | 307 | 290 | 296 | 114,900 |
2008/12/16 | 300 | 300 | 292 | 300 | 135,400 |
2008/12/15 | 300 | 306 | 296 | 301 | 178,200 |
2008/12/12 | 310 | 310 | 295 | 295 | 305,500 |
2008/12/11 | 333 | 333 | 310 | 314 | 250,400 |
2008/12/10 | 325 | 341 | 325 | 338 | 57,900 |
2008/12/09 | 329 | 340 | 322 | 325 | 45,500 |
2008/12/08 | 336 | 339 | 319 | 319 | 58,800 |
2008/12/05 | 314 | 345 | 314 | 334 | 60,400 |
2008/12/04 | 333 | 350 | 312 | 324 | 138,700 |
2008/12/03 | 357 | 357 | 332 | 338 | 108,000 |
2008/12/02 | 371 | 375 | 343 | 350 | 150,700 |
2008/12/01 | 380 | 380 | 371 | 374 | 128,900 |
2008/11/28 | 378 | 380 | 369 | 375 | 193,400 |
2008/11/27 | 426 | 434 | 415 | 420 | 35,000 |
2008/11/26 | 445 | 455 | 418 | 423 | 66,100 |
2008/11/25 | 450 | 451 | 424 | 449 | 46,200 |
2008/11/21 | 410 | 435 | 395 | 428 | 58,000 |
2008/11/20 | 466 | 466 | 420 | 421 | 41,600 |
2008/11/19 | 483 | 490 | 464 | 481 | 26,200 |
2008/11/18 | 487 | 498 | 480 | 482 | 31,200 |
2008/11/17 | 510 | 515 | 485 | 497 | 28,800 |
2008/11/14 | 514 | 530 | 503 | 506 | 17,400 |
2008/11/13 | 492 | 514 | 485 | 489 | 36,700 |
2008/11/12 | 511 | 543 | 511 | 515 | 20,300 |
2008/11/11 | 529 | 548 | 515 | 537 | 32,100 |
2008/11/10 | 508 | 540 | 508 | 530 | 48,300 |
2008/11/07 | 474 | 507 | 466 | 495 | 25,900 |
2008/11/06 | 510 | 515 | 478 | 484 | 92,100 |
2008/11/05 | 541 | 541 | 509 | 530 | 91,700 |
2008/11/04 | 509 | 519 | 480 | 481 | 116,100 |
2008/10/31 | 546 | 546 | 476 | 494 | 83,700 |
2008/10/30 | 486 | 554 | 485 | 536 | 57,700 |
2008/10/29 | 452 | 484 | 452 | 474 | 48,900 |
2008/10/28 | 450 | 455 | 393 | 430 | 94,000 |
2008/10/27 | 508 | 510 | 445 | 447 | 57,900 |
2008/10/24 | 554 | 555 | 502 | 507 | 63,500 |
2008/10/23 | 610 | 610 | 561 | 574 | 75,200 |
2008/10/22 | 641 | 660 | 610 | 610 | 48,000 |
2008/10/21 | 646 | 680 | 640 | 671 | 29,800 |
2008/10/20 | 590 | 666 | 590 | 656 | 27,900 |
2008/10/17 | 564 | 625 | 559 | 568 | 26,300 |
2008/10/16 | 616 | 616 | 546 | 546 | 55,600 |
2008/10/15 | 620 | 660 | 610 | 646 | 71,000 |
2008/10/14 | 611 | 611 | 591 | 611 | 26,000 |
2008/10/10 | 525 | 525 | 500 | 511 | 35,100 |
2008/10/09 | 511 | 560 | 511 | 530 | 45,400 |
2008/10/08 | 558 | 580 | 521 | 531 | 76,300 |
2008/10/07 | 553 | 598 | 549 | 558 | 89,300 |
2008/10/06 | 665 | 665 | 605 | 618 | 47,600 |
2008/10/03 | 702 | 702 | 656 | 665 | 38,100 |
2008/10/02 | 728 | 731 | 704 | 707 | 15,900 |
2008/10/01 | 724 | 735 | 722 | 735 | 13,800 |
2008/09/30 | 690 | 729 | 690 | 724 | 35,300 |
2008/09/29 | 726 | 763 | 726 | 740 | 11,400 |
2008/09/26 | 754 | 756 | 721 | 725 | 48,000 |
2008/09/25 | 760 | 778 | 749 | 758 | 20,100 |
2008/09/24 | 756 | 778 | 756 | 778 | 18,500 |
2008/09/22 | 791 | 801 | 758 | 764 | 27,200 |
2008/09/19 | 801 | 807 | 768 | 771 | 73,900 |
2008/09/18 | 749 | 825 | 746 | 811 | 145,900 |
2008/09/17 | 701 | 767 | 701 | 764 | 136,200 |
2008/09/16 | 696 | 696 | 667 | 667 | 92,600 |
2008/09/12 | 758 | 768 | 741 | 767 | 39,100 |
2008/09/11 | 765 | 765 | 740 | 746 | 28,400 |
2008/09/10 | 759 | 773 | 720 | 771 | 50,700 |
2008/09/09 | 813 | 814 | 777 | 779 | 50,700 |
2008/09/08 | 811 | 851 | 806 | 810 | 35,500 |
2008/09/05 | 788 | 818 | 780 | 811 | 36,200 |
2008/09/04 | 821 | 829 | 801 | 808 | 33,500 |
2008/09/03 | 825 | 845 | 802 | 820 | 20,800 |
2008/09/02 | 881 | 888 | 818 | 836 | 42,500 |
2008/09/01 | 906 | 907 | 879 | 891 | 32,000 |
2008/08/29 | 877 | 906 | 877 | 905 | 32,200 |
2008/08/28 | 889 | 899 | 860 | 877 | 24,100 |
2008/08/27 | 884 | 901 | 882 | 898 | 27,100 |
2008/08/26 | 891 | 910 | 885 | 910 | 26,200 |
2008/08/25 | 927 | 930 | 908 | 911 | 20,400 |
2008/08/22 | 920 | 923 | 910 | 918 | 18,700 |
2008/08/21 | 912 | 928 | 899 | 927 | 32,500 |
2008/08/20 | 920 | 930 | 897 | 910 | 51,800 |
2008/08/19 | 906 | 931 | 895 | 930 | 82,500 |
2008/08/18 | 889 | 910 | 880 | 910 | 48,000 |
2008/08/15 | 850 | 888 | 850 | 887 | 59,600 |
2008/08/14 | 821 | 847 | 821 | 846 | 34,100 |
2008/08/13 | 830 | 840 | 814 | 818 | 17,300 |
2008/08/12 | 856 | 858 | 847 | 847 | 30,000 |
2008/08/11 | 840 | 872 | 840 | 866 | 44,200 |
2008/08/08 | 831 | 843 | 822 | 832 | 12,200 |
2008/08/07 | 841 | 841 | 820 | 834 | 20,400 |
2008/08/06 | 827 | 850 | 821 | 847 | 31,400 |
2008/08/05 | 819 | 819 | 792 | 798 | 19,000 |
2008/08/04 | 826 | 835 | 800 | 812 | 25,600 |
2008/08/01 | 858 | 858 | 805 | 816 | 27,500 |
2008/07/31 | 849 | 872 | 840 | 871 | 47,800 |
2008/07/30 | 798 | 839 | 798 | 839 | 29,800 |
2008/07/29 | 801 | 805 | 785 | 790 | 11,900 |
2008/07/28 | 796 | 817 | 796 | 810 | 23,400 |
2008/07/25 | 814 | 817 | 793 | 800 | 31,300 |
2008/07/24 | 775 | 809 | 766 | 804 | 30,500 |
2008/07/23 | 769 | 779 | 758 | 765 | 18,500 |
2008/07/22 | 751 | 759 | 747 | 758 | 20,700 |
2008/07/18 | 768 | 768 | 741 | 746 | 16,800 |
2008/07/17 | 770 | 779 | 751 | 759 | 30,800 |
2008/07/16 | 765 | 779 | 765 | 768 | 25,000 |
2008/07/15 | 778 | 786 | 771 | 773 | 33,100 |
2008/07/14 | 781 | 794 | 772 | 773 | 23,100 |
2008/07/11 | 781 | 786 | 774 | 781 | 27,900 |
2008/07/10 | 768 | 779 | 759 | 773 | 17,000 |
2008/07/09 | 792 | 795 | 773 | 773 | 24,400 |
2008/07/08 | 818 | 820 | 787 | 793 | 31,400 |
2008/07/07 | 794 | 809 | 790 | 809 | 19,600 |
2008/07/04 | 805 | 805 | 786 | 795 | 29,200 |
2008/07/03 | 795 | 795 | 770 | 785 | 26,600 |
2008/07/02 | 807 | 808 | 795 | 802 | 39,300 |
2008/07/01 | 812 | 812 | 792 | 807 | 29,300 |
2008/06/30 | 780 | 797 | 780 | 794 | 25,700 |
2008/06/27 | 780 | 789 | 760 | 783 | 57,500 |
2008/06/26 | 820 | 830 | 789 | 803 | 31,700 |
2008/06/25 | 798 | 813 | 798 | 806 | 21,500 |
2008/06/24 | 801 | 820 | 790 | 797 | 36,000 |
2008/06/23 | 800 | 810 | 780 | 796 | 74,400 |
2008/06/20 | 863 | 867 | 830 | 835 | 34,700 |
2008/06/19 | 877 | 879 | 852 | 853 | 35,000 |
2008/06/18 | 890 | 890 | 872 | 877 | 35,000 |
2008/06/17 | 876 | 880 | 857 | 870 | 36,500 |
2008/06/16 | 889 | 889 | 855 | 867 | 48,500 |
2008/06/13 | 879 | 879 | 851 | 865 | 72,200 |
2008/06/12 | 902 | 908 | 883 | 889 | 67,400 |
2008/06/11 | 910 | 912 | 901 | 905 | 39,800 |
2008/06/10 | 950 | 950 | 901 | 911 | 34,800 |
2008/06/09 | 926 | 941 | 921 | 922 | 43,500 |
2008/06/06 | 982 | 984 | 960 | 960 | 32,100 |
2008/06/05 | 992 | 992 | 972 | 978 | 36,800 |
2008/06/04 | 1,002 | 1,006 | 981 | 982 | 59,000 |
2008/06/03 | 987 | 1,004 | 968 | 990 | 103,000 |
2008/06/02 | 950 | 996 | 949 | 983 | 117,000 |
2008/05/30 | 930 | 950 | 928 | 946 | 54,200 |
2008/05/29 | 922 | 942 | 921 | 927 | 50,600 |
2008/05/28 | 920 | 958 | 919 | 924 | 136,200 |
2008/05/27 | 862 | 894 | 862 | 890 | 46,000 |
2008/05/26 | 878 | 887 | 850 | 872 | 42,500 |
2008/05/23 | 872 | 880 | 851 | 874 | 42,700 |
2008/05/22 | 856 | 859 | 835 | 850 | 72,300 |
2008/05/21 | 872 | 882 | 840 | 848 | 142,400 |
2008/05/20 | 923 | 925 | 901 | 902 | 70,400 |
2008/05/19 | 902 | 918 | 890 | 918 | 29,700 |
2008/05/16 | 899 | 914 | 881 | 893 | 63,500 |
2008/05/15 | 866 | 893 | 866 | 893 | 75,600 |
2008/05/14 | 858 | 876 | 833 | 857 | 89,900 |
2008/05/13 | 907 | 907 | 870 | 885 | 21,600 |
2008/05/12 | 880 | 911 | 850 | 908 | 27,600 |
2008/05/09 | 930 | 930 | 875 | 881 | 58,300 |
2008/05/08 | 917 | 934 | 915 | 930 | 16,400 |
2008/05/07 | 921 | 934 | 910 | 927 | 31,700 |
2008/05/02 | 934 | 939 | 903 | 914 | 56,000 |
2008/05/01 | 916 | 938 | 902 | 931 | 50,700 |
2008/04/30 | 895 | 921 | 888 | 916 | 54,700 |
2008/04/28 | 918 | 919 | 881 | 896 | 73,700 |
2008/04/25 | 897 | 912 | 897 | 900 | 17,700 |
2008/04/24 | 903 | 916 | 884 | 895 | 36,100 |
2008/04/23 | 917 | 917 | 899 | 911 | 56,700 |
2008/04/22 | 875 | 921 | 867 | 915 | 89,000 |
2008/04/21 | 864 | 884 | 848 | 878 | 62,900 |
2008/04/18 | 849 | 849 | 812 | 838 | 60,900 |
2008/04/17 | 779 | 834 | 779 | 829 | 96,100 |
2008/04/16 | 771 | 777 | 759 | 775 | 56,000 |
2008/04/15 | 781 | 781 | 744 | 754 | 50,100 |
2008/04/14 | 741 | 780 | 729 | 780 | 50,200 |
2008/04/11 | 742 | 766 | 722 | 766 | 69,000 |
2008/04/10 | 772 | 772 | 732 | 738 | 51,100 |
2008/04/09 | 800 | 808 | 777 | 782 | 30,700 |
2008/04/08 | 806 | 809 | 784 | 799 | 32,700 |
2008/04/07 | 798 | 808 | 773 | 804 | 27,000 |
2008/04/04 | 804 | 813 | 795 | 800 | 25,700 |
2008/04/03 | 802 | 817 | 788 | 801 | 45,100 |
2008/04/02 | 820 | 829 | 802 | 818 | 53,500 |
2008/04/01 | 821 | 825 | 771 | 798 | 83,300 |
2008/03/31 | 823 | 838 | 806 | 815 | 82,900 |
2008/03/28 | 851 | 873 | 819 | 823 | 127,300 |
2008/03/27 | 833 | 875 | 813 | 873 | 124,600 |
2008/03/26 | 744 | 854 | 744 | 823 | 268,300 |
2008/03/25 | 690 | 780 | 690 | 780 | 152,900 |
2008/03/24 | 682 | 692 | 676 | 680 | 152,500 |
2008/03/21 | 687 | 692 | 674 | 680 | 97,300 |
2008/03/19 | 703 | 703 | 666 | 680 | 130,900 |
2008/03/18 | 706 | 716 | 658 | 663 | 108,100 |
2008/03/17 | 765 | 768 | 722 | 726 | 45,700 |
2008/03/14 | 751 | 774 | 750 | 764 | 68,000 |
2008/03/13 | 785 | 793 | 770 | 776 | 69,400 |
2008/03/12 | 818 | 846 | 805 | 805 | 71,400 |
2008/03/11 | 787 | 839 | 775 | 814 | 83,100 |
2008/03/10 | 881 | 881 | 819 | 819 | 50,200 |
2008/03/07 | 904 | 915 | 890 | 895 | 44,400 |
2008/03/06 | 890 | 909 | 885 | 903 | 41,700 |
2008/03/05 | 905 | 905 | 874 | 881 | 60,900 |
2008/03/04 | 941 | 952 | 880 | 904 | 87,800 |
2008/03/03 | 981 | 981 | 931 | 934 | 52,700 |
2008/02/29 | 996 | 1,007 | 986 | 990 | 38,600 |
2008/02/28 | 992 | 1,013 | 992 | 1,002 | 38,400 |
2008/02/27 | 1,005 | 1,017 | 987 | 989 | 70,500 |
2008/02/26 | 1,020 | 1,033 | 996 | 996 | 56,400 |
2008/02/25 | 1,024 | 1,024 | 995 | 995 | 57,500 |
2008/02/22 | 993 | 1,014 | 985 | 999 | 101,200 |
2008/02/21 | 1,000 | 1,014 | 971 | 983 | 173,800 |
2008/02/20 | 1,065 | 1,070 | 988 | 989 | 104,300 |
2008/02/19 | 1,098 | 1,098 | 1,060 | 1,070 | 67,800 |
2008/02/18 | 1,090 | 1,118 | 1,078 | 1,078 | 44,800 |
2008/02/15 | 1,095 | 1,110 | 1,048 | 1,100 | 99,900 |
2008/02/14 | 1,115 | 1,115 | 1,090 | 1,104 | 96,600 |
2008/02/13 | 1,026 | 1,035 | 1,009 | 1,015 | 45,200 |
2008/02/12 | 981 | 1,032 | 975 | 1,015 | 60,600 |
2008/02/08 | 1,076 | 1,087 | 1,030 | 1,039 | 52,200 |
2008/02/07 | 1,105 | 1,115 | 1,060 | 1,078 | 49,000 |
2008/02/06 | 1,151 | 1,151 | 1,103 | 1,104 | 61,200 |
2008/02/05 | 1,182 | 1,195 | 1,157 | 1,162 | 89,900 |
2008/02/04 | 1,178 | 1,204 | 1,170 | 1,188 | 72,700 |
2008/02/01 | 1,141 | 1,189 | 1,124 | 1,177 | 72,200 |
2008/01/31 | 1,150 | 1,165 | 1,140 | 1,143 | 68,400 |
2008/01/30 | 1,144 | 1,190 | 1,115 | 1,185 | 112,600 |
2008/01/29 | 1,155 | 1,197 | 1,142 | 1,151 | 153,400 |
2008/01/28 | 1,203 | 1,233 | 1,132 | 1,152 | 85,600 |
2008/01/25 | 1,223 | 1,239 | 1,210 | 1,235 | 98,100 |
2008/01/24 | 1,237 | 1,237 | 1,181 | 1,208 | 118,300 |
2008/01/23 | 1,280 | 1,280 | 1,160 | 1,217 | 199,500 |
2008/01/22 | 1,126 | 1,184 | 1,069 | 1,133 | 83,200 |
2008/01/21 | 1,200 | 1,225 | 1,190 | 1,206 | 106,100 |
2008/01/18 | 1,220 | 1,231 | 1,190 | 1,226 | 208,800 |
2008/01/17 | 1,218 | 1,310 | 1,218 | 1,300 | 92,500 |
2008/01/16 | 1,222 | 1,273 | 1,198 | 1,218 | 86,000 |
2008/01/15 | 1,300 | 1,323 | 1,270 | 1,273 | 61,000 |
2008/01/11 | 1,308 | 1,327 | 1,270 | 1,305 | 80,200 |
2008/01/10 | 1,298 | 1,310 | 1,283 | 1,296 | 34,200 |
2008/01/09 | 1,255 | 1,310 | 1,255 | 1,300 | 49,400 |
2008/01/08 | 1,248 | 1,300 | 1,248 | 1,300 | 37,000 |
2008/01/07 | 1,253 | 1,280 | 1,247 | 1,268 | 54,200 |
2008/01/04 | 1,310 | 1,310 | 1,275 | 1,279 | 22,300 |