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 |
---|---|---|---|---|---|
2011/12/30 | 266 | 269 | 264 | 269 | 5,900 |
2011/12/29 | 270 | 270 | 261 | 261 | 16,900 |
2011/12/28 | 274 | 274 | 268 | 268 | 7,100 |
2011/12/27 | 268 | 274 | 268 | 273 | 4,700 |
2011/12/26 | 275 | 275 | 270 | 271 | 16,100 |
2011/12/22 | 270 | 272 | 267 | 268 | 13,400 |
2011/12/21 | 273 | 273 | 268 | 271 | 8,300 |
2011/12/20 | 263 | 272 | 259 | 269 | 35,900 |
2011/12/19 | 269 | 269 | 252 | 258 | 45,300 |
2011/12/16 | 280 | 280 | 272 | 272 | 14,400 |
2011/12/15 | 273 | 279 | 272 | 277 | 43,300 |
2011/12/14 | 270 | 274 | 269 | 272 | 27,300 |
2011/12/13 | 265 | 271 | 265 | 269 | 28,100 |
2011/12/12 | 269 | 272 | 266 | 270 | 26,700 |
2011/12/09 | 257 | 262 | 255 | 262 | 48,500 |
2011/12/08 | 266 | 268 | 262 | 263 | 46,600 |
2011/12/07 | 250 | 263 | 249 | 261 | 26,000 |
2011/12/06 | 254 | 254 | 250 | 251 | 39,300 |
2011/12/05 | 252 | 255 | 252 | 253 | 18,400 |
2011/12/02 | 250 | 253 | 248 | 249 | 12,900 |
2011/12/01 | 252 | 252 | 244 | 250 | 39,000 |
2011/11/30 | 245 | 245 | 240 | 242 | 36,600 |
2011/11/29 | 243 | 246 | 241 | 246 | 33,900 |
2011/11/28 | 240 | 243 | 237 | 241 | 10,500 |
2011/11/25 | 237 | 239 | 235 | 236 | 30,400 |
2011/11/24 | 241 | 241 | 237 | 238 | 35,000 |
2011/11/22 | 240 | 244 | 238 | 240 | 53,000 |
2011/11/21 | 252 | 253 | 245 | 245 | 22,700 |
2011/11/18 | 255 | 259 | 252 | 252 | 35,600 |
2011/11/17 | 256 | 259 | 253 | 254 | 34,700 |
2011/11/16 | 264 | 268 | 258 | 258 | 11,300 |
2011/11/15 | 275 | 275 | 262 | 266 | 28,700 |
2011/11/14 | 263 | 277 | 253 | 275 | 37,700 |
2011/11/11 | 260 | 261 | 253 | 258 | 26,200 |
2011/11/10 | 265 | 265 | 259 | 259 | 39,200 |
2011/11/09 | 267 | 272 | 264 | 270 | 41,700 |
2011/11/08 | 273 | 275 | 266 | 267 | 39,900 |
2011/11/07 | 280 | 284 | 276 | 277 | 18,500 |
2011/11/04 | 275 | 285 | 275 | 284 | 19,000 |
2011/11/02 | 284 | 284 | 269 | 275 | 31,800 |
2011/11/01 | 280 | 285 | 272 | 285 | 34,700 |
2011/10/31 | 287 | 290 | 280 | 280 | 25,900 |
2011/10/28 | 285 | 290 | 280 | 285 | 47,300 |
2011/10/27 | 269 | 290 | 268 | 282 | 33,500 |
2011/10/26 | 270 | 274 | 266 | 269 | 15,400 |
2011/10/25 | 277 | 278 | 269 | 270 | 15,300 |
2011/10/24 | 279 | 290 | 261 | 273 | 51,600 |
2011/10/21 | 277 | 278 | 273 | 274 | 17,700 |
2011/10/20 | 283 | 283 | 275 | 277 | 16,200 |
2011/10/19 | 286 | 288 | 282 | 282 | 8,900 |
2011/10/18 | 286 | 290 | 283 | 283 | 12,300 |
2011/10/17 | 292 | 294 | 286 | 290 | 18,400 |
2011/10/14 | 296 | 296 | 288 | 288 | 14,000 |
2011/10/13 | 295 | 298 | 290 | 296 | 23,900 |
2011/10/12 | 290 | 293 | 289 | 289 | 12,800 |
2011/10/11 | 295 | 295 | 280 | 292 | 26,200 |
2011/10/07 | 287 | 290 | 284 | 290 | 14,700 |
2011/10/06 | 270 | 286 | 270 | 284 | 43,600 |
2011/10/05 | 273 | 274 | 268 | 268 | 34,000 |
2011/10/04 | 280 | 280 | 273 | 273 | 19,400 |
2011/10/03 | 285 | 286 | 281 | 281 | 10,300 |
2011/09/30 | 290 | 292 | 287 | 288 | 20,900 |
2011/09/29 | 290 | 293 | 284 | 289 | 42,000 |
2011/09/28 | 282 | 294 | 282 | 294 | 47,200 |
2011/09/27 | 286 | 291 | 283 | 285 | 32,300 |
2011/09/26 | 297 | 297 | 285 | 285 | 31,400 |
2011/09/22 | 292 | 298 | 288 | 296 | 45,700 |
2011/09/21 | 290 | 294 | 290 | 291 | 7,000 |
2011/09/20 | 295 | 298 | 289 | 289 | 38,700 |
2011/09/16 | 288 | 300 | 288 | 300 | 60,400 |
2011/09/15 | 291 | 291 | 288 | 288 | 22,400 |
2011/09/14 | 288 | 294 | 288 | 290 | 26,800 |
2011/09/13 | 289 | 291 | 285 | 286 | 33,500 |
2011/09/12 | 291 | 291 | 285 | 287 | 16,800 |
2011/09/09 | 291 | 297 | 291 | 291 | 32,700 |
2011/09/08 | 300 | 301 | 293 | 293 | 26,500 |
2011/09/07 | 290 | 299 | 288 | 299 | 32,200 |
2011/09/06 | 294 | 294 | 282 | 284 | 42,400 |
2011/09/05 | 295 | 298 | 295 | 297 | 34,300 |
2011/09/02 | 302 | 303 | 300 | 301 | 52,700 |
2011/09/01 | 308 | 308 | 304 | 306 | 29,200 |
2011/08/31 | 310 | 310 | 300 | 304 | 58,100 |
2011/08/30 | 300 | 302 | 295 | 298 | 57,300 |
2011/08/29 | 292 | 305 | 290 | 294 | 58,200 |
2011/08/26 | 287 | 296 | 286 | 294 | 26,600 |
2011/08/25 | 291 | 294 | 286 | 286 | 34,600 |
2011/08/24 | 300 | 302 | 285 | 288 | 41,500 |
2011/08/23 | 303 | 303 | 294 | 300 | 48,600 |
2011/08/22 | 294 | 301 | 294 | 298 | 37,500 |
2011/08/19 | 298 | 300 | 296 | 299 | 20,600 |
2011/08/18 | 306 | 307 | 300 | 303 | 63,000 |
2011/08/17 | 302 | 308 | 302 | 307 | 12,000 |
2011/08/16 | 309 | 309 | 298 | 303 | 57,800 |
2011/08/15 | 315 | 315 | 310 | 310 | 11,600 |
2011/08/12 | 306 | 309 | 304 | 309 | 19,700 |
2011/08/11 | 301 | 306 | 300 | 305 | 20,300 |
2011/08/10 | 310 | 311 | 304 | 309 | 49,700 |
2011/08/09 | 309 | 309 | 285 | 304 | 83,000 |
2011/08/08 | 317 | 322 | 313 | 315 | 33,400 |
2011/08/05 | 315 | 325 | 311 | 325 | 28,500 |
2011/08/04 | 322 | 334 | 322 | 327 | 25,200 |
2011/08/03 | 321 | 323 | 321 | 322 | 35,800 |
2011/08/02 | 334 | 334 | 328 | 328 | 24,400 |
2011/08/01 | 325 | 334 | 325 | 332 | 31,400 |
2011/07/29 | 333 | 333 | 320 | 327 | 40,400 |
2011/07/28 | 335 | 335 | 330 | 332 | 32,000 |
2011/07/27 | 343 | 343 | 336 | 336 | 42,200 |
2011/07/26 | 349 | 350 | 342 | 345 | 36,700 |
2011/07/25 | 353 | 353 | 347 | 351 | 18,300 |
2011/07/22 | 351 | 351 | 347 | 349 | 14,400 |
2011/07/21 | 350 | 351 | 346 | 348 | 33,400 |
2011/07/20 | 351 | 353 | 345 | 353 | 41,300 |
2011/07/19 | 345 | 347 | 344 | 346 | 21,600 |
2011/07/15 | 350 | 350 | 344 | 345 | 36,600 |
2011/07/14 | 345 | 348 | 345 | 348 | 25,100 |
2011/07/13 | 343 | 346 | 341 | 343 | 59,600 |
2011/07/12 | 353 | 354 | 346 | 348 | 61,900 |
2011/07/11 | 359 | 360 | 354 | 356 | 41,900 |
2011/07/08 | 363 | 363 | 357 | 359 | 39,800 |
2011/07/07 | 356 | 358 | 354 | 357 | 56,700 |
2011/07/06 | 356 | 359 | 354 | 359 | 27,900 |
2011/07/05 | 355 | 359 | 355 | 356 | 24,000 |
2011/07/04 | 365 | 365 | 354 | 355 | 45,100 |
2011/07/01 | 366 | 368 | 362 | 362 | 50,000 |
2011/06/30 | 364 | 370 | 362 | 368 | 80,500 |
2011/06/29 | 380 | 383 | 378 | 380 | 10,500 |
2011/06/28 | 379 | 380 | 376 | 380 | 7,400 |
2011/06/27 | 379 | 380 | 375 | 375 | 15,100 |
2011/06/24 | 374 | 379 | 374 | 379 | 12,400 |
2011/06/23 | 380 | 380 | 373 | 374 | 14,600 |
2011/06/22 | 380 | 382 | 374 | 379 | 21,300 |
2011/06/21 | 385 | 385 | 379 | 381 | 10,800 |
2011/06/20 | 382 | 385 | 376 | 380 | 40,000 |
2011/06/17 | 374 | 377 | 363 | 366 | 36,800 |
2011/06/16 | 374 | 376 | 373 | 373 | 11,000 |
2011/06/15 | 384 | 384 | 375 | 377 | 33,800 |
2011/06/14 | 378 | 380 | 376 | 378 | 26,000 |
2011/06/13 | 374 | 380 | 372 | 378 | 11,000 |
2011/06/10 | 376 | 381 | 375 | 378 | 46,000 |
2011/06/09 | 372 | 378 | 372 | 376 | 9,400 |
2011/06/08 | 384 | 384 | 374 | 377 | 18,900 |
2011/06/07 | 375 | 380 | 374 | 378 | 12,800 |
2011/06/06 | 381 | 381 | 373 | 377 | 22,700 |
2011/06/03 | 378 | 381 | 375 | 380 | 22,800 |
2011/06/02 | 382 | 382 | 372 | 376 | 15,200 |
2011/06/01 | 390 | 392 | 379 | 391 | 28,400 |
2011/05/31 | 379 | 387 | 374 | 387 | 38,200 |
2011/05/30 | 380 | 380 | 372 | 378 | 20,100 |
2011/05/27 | 383 | 383 | 374 | 374 | 14,800 |
2011/05/26 | 376 | 381 | 372 | 381 | 61,300 |
2011/05/25 | 374 | 377 | 370 | 370 | 27,000 |
2011/05/24 | 371 | 377 | 365 | 376 | 59,100 |
2011/05/23 | 370 | 371 | 361 | 371 | 50,300 |
2011/05/20 | 377 | 377 | 367 | 373 | 28,900 |
2011/05/19 | 361 | 374 | 361 | 373 | 56,400 |
2011/05/18 | 347 | 359 | 347 | 356 | 35,800 |
2011/05/17 | 355 | 355 | 347 | 347 | 20,200 |
2011/05/16 | 373 | 373 | 352 | 352 | 28,100 |
2011/05/13 | 359 | 363 | 351 | 358 | 33,500 |
2011/05/12 | 358 | 362 | 354 | 358 | 38,800 |
2011/05/11 | 368 | 370 | 360 | 362 | 39,500 |
2011/05/10 | 361 | 365 | 350 | 363 | 67,200 |
2011/05/09 | 384 | 384 | 355 | 361 | 73,300 |
2011/05/06 | 372 | 382 | 355 | 382 | 24,100 |
2011/05/02 | 381 | 385 | 377 | 378 | 34,100 |
2011/04/28 | 368 | 376 | 364 | 376 | 36,500 |
2011/04/27 | 370 | 370 | 363 | 364 | 10,900 |
2011/04/26 | 366 | 368 | 363 | 364 | 14,900 |
2011/04/25 | 374 | 374 | 365 | 369 | 28,200 |
2011/04/22 | 365 | 374 | 355 | 369 | 30,600 |
2011/04/21 | 368 | 370 | 362 | 363 | 15,600 |
2011/04/20 | 365 | 371 | 360 | 366 | 28,300 |
2011/04/19 | 355 | 360 | 355 | 356 | 22,800 |
2011/04/18 | 355 | 361 | 354 | 359 | 14,500 |
2011/04/15 | 354 | 362 | 350 | 350 | 33,000 |
2011/04/14 | 355 | 359 | 354 | 357 | 22,500 |
2011/04/13 | 347 | 358 | 347 | 354 | 19,100 |
2011/04/12 | 351 | 358 | 330 | 349 | 42,200 |
2011/04/11 | 362 | 364 | 351 | 352 | 30,700 |
2011/04/08 | 350 | 360 | 349 | 354 | 25,100 |
2011/04/07 | 357 | 361 | 348 | 351 | 31,300 |
2011/04/06 | 354 | 361 | 348 | 352 | 64,200 |
2011/04/05 | 377 | 378 | 346 | 362 | 82,500 |
2011/04/04 | 377 | 384 | 377 | 380 | 18,100 |
2011/04/01 | 387 | 388 | 380 | 380 | 26,200 |
2011/03/31 | 380 | 390 | 377 | 390 | 43,900 |
2011/03/30 | 373 | 385 | 370 | 383 | 56,300 |
2011/03/29 | 380 | 385 | 368 | 380 | 95,100 |
2011/03/28 | 395 | 395 | 383 | 386 | 53,700 |
2011/03/25 | 395 | 395 | 388 | 390 | 67,800 |
2011/03/24 | 396 | 398 | 385 | 385 | 119,300 |
2011/03/23 | 389 | 400 | 375 | 400 | 98,100 |
2011/03/22 | 377 | 388 | 364 | 385 | 118,500 |
2011/03/18 | 371 | 375 | 332 | 337 | 233,300 |
2011/03/17 | 285 | 353 | 285 | 347 | 232,900 |
2011/03/16 | 280 | 318 | 280 | 290 | 224,500 |
2011/03/15 | 350 | 350 | 271 | 280 | 195,300 |
2011/03/14 | 351 | 375 | 351 | 351 | 154,100 |
2011/03/11 | 426 | 440 | 423 | 431 | 116,400 |
2011/03/10 | 443 | 452 | 433 | 433 | 75,100 |
2011/03/09 | 449 | 455 | 445 | 445 | 53,600 |
2011/03/08 | 457 | 458 | 447 | 447 | 33,600 |
2011/03/07 | 470 | 470 | 455 | 460 | 52,500 |
2011/03/04 | 470 | 476 | 465 | 468 | 229,400 |
2011/03/03 | 436 | 469 | 436 | 467 | 183,300 |
2011/03/02 | 446 | 446 | 435 | 436 | 85,700 |
2011/03/01 | 440 | 453 | 439 | 445 | 55,900 |
2011/02/28 | 444 | 450 | 438 | 440 | 59,900 |
2011/02/25 | 426 | 440 | 426 | 439 | 52,400 |
2011/02/24 | 443 | 450 | 432 | 433 | 67,500 |
2011/02/23 | 450 | 455 | 443 | 450 | 89,000 |
2011/02/22 | 455 | 459 | 448 | 455 | 91,400 |
2011/02/21 | 441 | 469 | 432 | 463 | 246,900 |
2011/02/18 | 454 | 485 | 451 | 473 | 169,100 |
2011/02/17 | 452 | 456 | 451 | 453 | 29,600 |
2011/02/16 | 457 | 457 | 450 | 453 | 48,900 |
2011/02/15 | 456 | 458 | 451 | 457 | 53,900 |
2011/02/14 | 455 | 456 | 446 | 451 | 72,300 |
2011/02/10 | 451 | 459 | 450 | 451 | 57,900 |
2011/02/09 | 453 | 454 | 450 | 451 | 54,800 |
2011/02/08 | 459 | 460 | 453 | 454 | 59,700 |
2011/02/07 | 457 | 459 | 454 | 458 | 62,700 |
2011/02/04 | 449 | 455 | 442 | 448 | 101,900 |
2011/02/03 | 452 | 458 | 443 | 449 | 151,900 |
2011/02/02 | 420 | 460 | 420 | 460 | 254,500 |
2011/02/01 | 401 | 415 | 388 | 412 | 183,500 |
2011/01/31 | 370 | 409 | 361 | 403 | 82,500 |
2011/01/28 | 382 | 385 | 376 | 378 | 38,100 |
2011/01/27 | 378 | 380 | 376 | 379 | 26,800 |
2011/01/26 | 375 | 377 | 373 | 374 | 19,800 |
2011/01/25 | 375 | 380 | 372 | 375 | 37,800 |
2011/01/24 | 374 | 376 | 367 | 375 | 43,800 |
2011/01/21 | 385 | 386 | 366 | 367 | 76,400 |
2011/01/20 | 396 | 400 | 386 | 386 | 56,500 |
2011/01/19 | 398 | 402 | 398 | 402 | 18,100 |
2011/01/18 | 395 | 398 | 391 | 396 | 23,000 |
2011/01/17 | 400 | 401 | 396 | 399 | 66,700 |
2011/01/14 | 408 | 408 | 399 | 401 | 60,800 |
2011/01/13 | 415 | 418 | 410 | 410 | 53,500 |
2011/01/12 | 430 | 430 | 412 | 415 | 45,200 |
2011/01/11 | 425 | 429 | 415 | 429 | 39,500 |
2011/01/07 | 420 | 421 | 416 | 417 | 17,400 |
2011/01/06 | 412 | 422 | 410 | 422 | 35,100 |
2011/01/05 | 409 | 410 | 404 | 409 | 23,900 |
2011/01/04 | 408 | 409 | 403 | 405 | 12,900 |