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 |
---|---|---|---|---|---|
2009/12/30 | 618 | 618 | 602 | 602 | 16,000 |
2009/12/29 | 616 | 619 | 610 | 614 | 16,800 |
2009/12/28 | 610 | 623 | 609 | 618 | 20,100 |
2009/12/25 | 599 | 609 | 595 | 605 | 38,900 |
2009/12/24 | 623 | 624 | 593 | 599 | 48,100 |
2009/12/22 | 634 | 638 | 597 | 623 | 72,800 |
2009/12/21 | 632 | 636 | 625 | 631 | 38,300 |
2009/12/18 | 640 | 648 | 639 | 641 | 36,200 |
2009/12/17 | 620 | 637 | 620 | 635 | 36,400 |
2009/12/16 | 612 | 627 | 607 | 615 | 31,500 |
2009/12/15 | 620 | 620 | 603 | 604 | 27,300 |
2009/12/14 | 610 | 615 | 594 | 613 | 18,900 |
2009/12/11 | 592 | 600 | 580 | 600 | 34,200 |
2009/12/10 | 582 | 595 | 575 | 587 | 32,200 |
2009/12/09 | 581 | 595 | 567 | 572 | 30,700 |
2009/12/08 | 610 | 616 | 594 | 595 | 41,300 |
2009/12/07 | 626 | 626 | 611 | 617 | 15,700 |
2009/12/04 | 589 | 606 | 579 | 606 | 12,300 |
2009/12/03 | 582 | 600 | 573 | 593 | 48,800 |
2009/12/02 | 599 | 599 | 567 | 572 | 42,800 |
2009/12/01 | 572 | 589 | 563 | 589 | 26,200 |
2009/11/30 | 542 | 569 | 542 | 569 | 31,900 |
2009/11/27 | 560 | 562 | 533 | 545 | 40,600 |
2009/11/26 | 553 | 573 | 545 | 570 | 43,200 |
2009/11/25 | 554 | 576 | 554 | 563 | 29,900 |
2009/11/24 | 565 | 583 | 556 | 564 | 33,900 |
2009/11/20 | 555 | 559 | 545 | 559 | 26,100 |
2009/11/19 | 544 | 560 | 520 | 545 | 26,300 |
2009/11/18 | 554 | 567 | 500 | 542 | 57,100 |
2009/11/17 | 567 | 572 | 556 | 561 | 67,100 |
2009/11/16 | 569 | 580 | 564 | 577 | 57,600 |
2009/11/13 | 565 | 571 | 562 | 569 | 35,200 |
2009/11/12 | 568 | 576 | 560 | 570 | 37,600 |
2009/11/11 | 581 | 588 | 565 | 565 | 39,600 |
2009/11/10 | 574 | 584 | 565 | 572 | 56,500 |
2009/11/09 | 585 | 585 | 541 | 564 | 74,600 |
2009/11/06 | 615 | 620 | 593 | 597 | 47,400 |
2009/11/05 | 626 | 628 | 591 | 607 | 48,300 |
2009/11/04 | 651 | 654 | 615 | 624 | 50,500 |
2009/11/02 | 628 | 678 | 628 | 641 | 65,700 |
2009/10/30 | 650 | 696 | 648 | 678 | 48,700 |
2009/10/29 | 650 | 667 | 621 | 627 | 78,700 |
2009/10/28 | 711 | 711 | 665 | 678 | 58,800 |
2009/10/27 | 735 | 735 | 702 | 724 | 81,800 |
2009/10/26 | 712 | 736 | 710 | 734 | 38,900 |
2009/10/23 | 718 | 728 | 712 | 724 | 30,800 |
2009/10/22 | 710 | 718 | 702 | 718 | 25,300 |
2009/10/21 | 725 | 725 | 698 | 718 | 25,600 |
2009/10/20 | 721 | 728 | 715 | 728 | 18,200 |
2009/10/19 | 713 | 717 | 695 | 711 | 13,100 |
2009/10/16 | 724 | 729 | 700 | 714 | 27,600 |
2009/10/15 | 719 | 729 | 712 | 724 | 42,900 |
2009/10/14 | 725 | 725 | 691 | 715 | 43,600 |
2009/10/13 | 666 | 705 | 666 | 705 | 46,800 |
2009/10/09 | 653 | 655 | 642 | 649 | 25,600 |
2009/10/08 | 640 | 661 | 630 | 649 | 45,700 |
2009/10/07 | 641 | 655 | 626 | 640 | 55,300 |
2009/10/06 | 649 | 655 | 635 | 647 | 21,200 |
2009/10/05 | 653 | 657 | 613 | 648 | 58,600 |
2009/10/02 | 670 | 680 | 658 | 663 | 28,400 |
2009/10/01 | 710 | 710 | 688 | 700 | 32,700 |
2009/09/30 | 706 | 720 | 691 | 720 | 26,800 |
2009/09/29 | 684 | 718 | 682 | 698 | 60,100 |
2009/09/28 | 686 | 694 | 666 | 679 | 103,500 |
2009/09/25 | 746 | 749 | 715 | 722 | 75,500 |
2009/09/24 | 757 | 769 | 748 | 763 | 116,700 |
2009/09/18 | 720 | 750 | 702 | 747 | 190,800 |
2009/09/17 | 695 | 743 | 695 | 743 | 309,900 |
2009/09/16 | 660 | 685 | 651 | 685 | 73,700 |
2009/09/15 | 640 | 660 | 640 | 657 | 31,400 |
2009/09/14 | 640 | 660 | 629 | 641 | 54,700 |
2009/09/11 | 669 | 669 | 652 | 654 | 32,100 |
2009/09/10 | 655 | 664 | 650 | 660 | 20,900 |
2009/09/09 | 633 | 656 | 633 | 643 | 50,000 |
2009/09/08 | 629 | 630 | 614 | 624 | 28,500 |
2009/09/07 | 616 | 632 | 607 | 626 | 19,700 |
2009/09/04 | 607 | 612 | 606 | 606 | 11,600 |
2009/09/03 | 621 | 630 | 605 | 615 | 37,800 |
2009/09/02 | 625 | 636 | 620 | 629 | 46,600 |
2009/09/01 | 656 | 656 | 632 | 643 | 48,700 |
2009/08/31 | 660 | 685 | 646 | 665 | 18,200 |
2009/08/28 | 662 | 670 | 647 | 669 | 20,200 |
2009/08/27 | 678 | 688 | 635 | 663 | 78,800 |
2009/08/26 | 669 | 688 | 659 | 688 | 96,900 |
2009/08/25 | 665 | 669 | 651 | 665 | 41,900 |
2009/08/24 | 639 | 663 | 639 | 663 | 50,900 |
2009/08/21 | 629 | 640 | 626 | 636 | 24,800 |
2009/08/20 | 637 | 637 | 625 | 629 | 19,600 |
2009/08/19 | 628 | 645 | 616 | 636 | 52,500 |
2009/08/18 | 635 | 640 | 627 | 636 | 26,200 |
2009/08/17 | 645 | 646 | 632 | 640 | 48,700 |
2009/08/14 | 636 | 648 | 635 | 644 | 19,300 |
2009/08/13 | 647 | 648 | 638 | 639 | 21,700 |
2009/08/12 | 640 | 649 | 634 | 637 | 40,500 |
2009/08/11 | 654 | 660 | 637 | 648 | 31,200 |
2009/08/10 | 657 | 665 | 650 | 652 | 26,200 |
2009/08/07 | 665 | 667 | 648 | 659 | 26,300 |
2009/08/06 | 650 | 666 | 650 | 659 | 29,500 |
2009/08/05 | 659 | 667 | 651 | 657 | 78,000 |
2009/08/04 | 643 | 655 | 631 | 650 | 104,000 |
2009/08/03 | 612 | 645 | 612 | 642 | 66,700 |
2009/07/31 | 630 | 665 | 610 | 612 | 192,900 |
2009/07/30 | 632 | 632 | 604 | 619 | 54,400 |
2009/07/29 | 586 | 621 | 586 | 618 | 58,800 |
2009/07/28 | 602 | 604 | 567 | 596 | 52,500 |
2009/07/27 | 609 | 610 | 596 | 604 | 67,000 |
2009/07/24 | 566 | 589 | 565 | 589 | 45,400 |
2009/07/23 | 566 | 573 | 557 | 559 | 47,400 |
2009/07/22 | 558 | 567 | 555 | 560 | 40,400 |
2009/07/21 | 569 | 574 | 547 | 555 | 54,300 |
2009/07/17 | 578 | 581 | 560 | 569 | 32,500 |
2009/07/16 | 577 | 586 | 557 | 568 | 51,900 |
2009/07/15 | 568 | 579 | 549 | 558 | 71,700 |
2009/07/14 | 520 | 547 | 520 | 547 | 67,700 |
2009/07/13 | 537 | 546 | 490 | 522 | 60,000 |
2009/07/10 | 588 | 588 | 557 | 557 | 61,000 |
2009/07/09 | 550 | 596 | 548 | 579 | 35,200 |
2009/07/08 | 588 | 588 | 543 | 566 | 71,600 |
2009/07/07 | 596 | 598 | 578 | 587 | 58,700 |
2009/07/06 | 602 | 612 | 572 | 577 | 77,100 |
2009/07/03 | 606 | 630 | 600 | 616 | 97,200 |
2009/07/02 | 650 | 656 | 629 | 636 | 96,700 |
2009/07/01 | 593 | 633 | 593 | 633 | 70,300 |
2009/06/30 | 610 | 615 | 596 | 597 | 40,800 |
2009/06/29 | 613 | 620 | 590 | 601 | 43,300 |
2009/06/26 | 613 | 625 | 603 | 621 | 29,700 |
2009/06/25 | 596 | 624 | 593 | 615 | 65,700 |
2009/06/24 | 580 | 587 | 577 | 587 | 36,000 |
2009/06/23 | 567 | 582 | 564 | 573 | 41,300 |
2009/06/22 | 568 | 570 | 564 | 564 | 44,000 |
2009/06/19 | 564 | 570 | 560 | 567 | 61,300 |
2009/06/18 | 545 | 560 | 516 | 559 | 37,500 |
2009/06/17 | 523 | 545 | 520 | 545 | 50,800 |
2009/06/16 | 523 | 540 | 510 | 521 | 42,800 |
2009/06/15 | 517 | 535 | 517 | 533 | 63,000 |
2009/06/12 | 521 | 530 | 505 | 507 | 73,400 |
2009/06/11 | 570 | 570 | 531 | 540 | 63,700 |
2009/06/10 | 521 | 530 | 520 | 530 | 50,500 |
2009/06/09 | 473 | 503 | 473 | 503 | 55,700 |
2009/06/08 | 457 | 462 | 454 | 461 | 37,100 |
2009/06/05 | 449 | 453 | 449 | 452 | 14,200 |
2009/06/04 | 453 | 457 | 442 | 450 | 21,100 |
2009/06/03 | 447 | 455 | 447 | 451 | 12,700 |
2009/06/02 | 440 | 449 | 437 | 442 | 39,900 |
2009/06/01 | 436 | 445 | 435 | 437 | 25,800 |
2009/05/29 | 422 | 450 | 422 | 433 | 30,100 |
2009/05/28 | 433 | 453 | 420 | 424 | 53,200 |
2009/05/27 | 440 | 440 | 432 | 433 | 51,300 |
2009/05/26 | 408 | 435 | 401 | 433 | 56,600 |
2009/05/25 | 414 | 414 | 396 | 408 | 23,900 |
2009/05/22 | 398 | 409 | 396 | 399 | 19,300 |
2009/05/21 | 410 | 410 | 404 | 408 | 17,400 |
2009/05/20 | 409 | 410 | 402 | 408 | 16,800 |
2009/05/19 | 395 | 399 | 395 | 399 | 18,600 |
2009/05/18 | 392 | 392 | 384 | 388 | 31,600 |
2009/05/15 | 371 | 397 | 370 | 391 | 59,600 |
2009/05/14 | 402 | 407 | 370 | 391 | 27,300 |
2009/05/13 | 410 | 415 | 401 | 410 | 31,700 |
2009/05/12 | 418 | 418 | 401 | 404 | 41,700 |
2009/05/11 | 395 | 435 | 393 | 413 | 112,400 |
2009/05/08 | 387 | 410 | 370 | 390 | 110,700 |
2009/05/07 | 366 | 388 | 366 | 384 | 54,300 |
2009/05/01 | 367 | 371 | 360 | 363 | 12,400 |
2009/04/30 | 365 | 372 | 362 | 363 | 22,400 |
2009/04/28 | 375 | 375 | 360 | 360 | 13,500 |
2009/04/27 | 380 | 382 | 374 | 377 | 24,400 |
2009/04/24 | 376 | 380 | 369 | 371 | 32,900 |
2009/04/23 | 365 | 371 | 360 | 371 | 44,000 |
2009/04/22 | 361 | 365 | 357 | 361 | 26,000 |
2009/04/21 | 356 | 360 | 355 | 359 | 45,200 |
2009/04/20 | 362 | 365 | 360 | 363 | 37,600 |
2009/04/17 | 366 | 366 | 361 | 362 | 13,100 |
2009/04/16 | 361 | 367 | 361 | 363 | 15,900 |
2009/04/15 | 355 | 371 | 355 | 361 | 37,300 |
2009/04/14 | 360 | 360 | 353 | 356 | 60,300 |
2009/04/13 | 360 | 373 | 353 | 353 | 26,500 |
2009/04/10 | 376 | 377 | 355 | 364 | 26,500 |
2009/04/09 | 352 | 368 | 352 | 366 | 34,800 |
2009/04/08 | 361 | 362 | 352 | 356 | 40,900 |
2009/04/07 | 371 | 375 | 367 | 368 | 17,100 |
2009/04/06 | 383 | 390 | 369 | 370 | 36,200 |
2009/04/03 | 370 | 374 | 365 | 373 | 45,400 |
2009/04/02 | 355 | 366 | 355 | 362 | 44,500 |
2009/04/01 | 365 | 369 | 350 | 351 | 29,600 |
2009/03/31 | 360 | 365 | 356 | 360 | 34,700 |
2009/03/30 | 352 | 362 | 349 | 362 | 49,900 |
2009/03/27 | 357 | 363 | 342 | 347 | 50,400 |
2009/03/26 | 373 | 377 | 351 | 363 | 36,100 |
2009/03/25 | 358 | 370 | 357 | 370 | 59,300 |
2009/03/24 | 354 | 357 | 350 | 356 | 51,400 |
2009/03/23 | 351 | 352 | 340 | 349 | 35,300 |
2009/03/19 | 345 | 345 | 340 | 341 | 35,500 |
2009/03/18 | 335 | 343 | 332 | 337 | 47,400 |
2009/03/17 | 335 | 335 | 330 | 330 | 44,200 |
2009/03/16 | 329 | 332 | 326 | 329 | 41,400 |
2009/03/13 | 324 | 325 | 320 | 324 | 61,100 |
2009/03/12 | 318 | 321 | 313 | 313 | 12,600 |
2009/03/11 | 320 | 323 | 313 | 316 | 14,300 |
2009/03/10 | 310 | 312 | 304 | 310 | 46,900 |
2009/03/09 | 312 | 319 | 312 | 317 | 14,500 |
2009/03/06 | 319 | 324 | 317 | 320 | 59,000 |
2009/03/05 | 320 | 327 | 315 | 324 | 101,000 |
2009/03/04 | 313 | 317 | 307 | 317 | 25,700 |
2009/03/03 | 303 | 314 | 303 | 312 | 21,600 |
2009/03/02 | 306 | 320 | 299 | 318 | 26,200 |
2009/02/27 | 321 | 321 | 306 | 311 | 38,200 |
2009/02/26 | 313 | 324 | 313 | 321 | 70,300 |
2009/02/25 | 300 | 306 | 293 | 304 | 49,900 |
2009/02/24 | 293 | 299 | 288 | 289 | 63,300 |
2009/02/23 | 295 | 300 | 287 | 293 | 44,500 |
2009/02/20 | 298 | 298 | 288 | 289 | 36,200 |
2009/02/19 | 284 | 293 | 284 | 286 | 40,400 |
2009/02/18 | 290 | 294 | 279 | 279 | 67,500 |
2009/02/17 | 309 | 311 | 292 | 292 | 104,800 |
2009/02/16 | 320 | 321 | 306 | 308 | 66,500 |
2009/02/13 | 311 | 316 | 308 | 316 | 51,200 |
2009/02/12 | 306 | 314 | 304 | 306 | 66,500 |
2009/02/10 | 316 | 321 | 310 | 316 | 125,200 |
2009/02/09 | 316 | 329 | 310 | 312 | 152,500 |
2009/02/06 | 326 | 334 | 312 | 319 | 270,600 |
2009/02/05 | 317 | 330 | 307 | 316 | 518,500 |
2009/02/04 | 310 | 338 | 310 | 337 | 826,800 |
2009/02/03 | 284 | 310 | 283 | 306 | 420,000 |
2009/02/02 | 265 | 282 | 264 | 280 | 216,500 |
2009/01/30 | 260 | 261 | 252 | 260 | 116,400 |
2009/01/29 | 270 | 275 | 264 | 267 | 81,400 |
2009/01/28 | 261 | 274 | 261 | 266 | 98,500 |
2009/01/27 | 245 | 260 | 241 | 257 | 122,600 |
2009/01/26 | 243 | 257 | 240 | 242 | 153,700 |
2009/01/23 | 253 | 254 | 238 | 240 | 127,800 |
2009/01/22 | 263 | 270 | 248 | 255 | 108,700 |
2009/01/21 | 275 | 277 | 262 | 263 | 172,400 |
2009/01/20 | 285 | 285 | 277 | 277 | 62,500 |
2009/01/19 | 286 | 286 | 278 | 281 | 97,900 |
2009/01/16 | 285 | 287 | 280 | 282 | 66,700 |
2009/01/15 | 283 | 290 | 279 | 281 | 117,900 |
2009/01/14 | 282 | 291 | 281 | 289 | 58,300 |
2009/01/13 | 291 | 295 | 281 | 286 | 119,900 |
2009/01/09 | 302 | 309 | 297 | 301 | 127,800 |
2009/01/08 | 306 | 307 | 302 | 304 | 160,500 |
2009/01/07 | 310 | 323 | 307 | 314 | 346,300 |
2009/01/06 | 299 | 306 | 292 | 296 | 144,900 |
2009/01/05 | 296 | 296 | 291 | 296 | 54,800 |