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 |
---|---|---|---|---|---|
2013/12/30 | 675 | 688 | 675 | 684 | 106,000 |
2013/12/27 | 660 | 674 | 656 | 673 | 128,300 |
2013/12/26 | 650 | 677 | 650 | 660 | 152,300 |
2013/12/25 | 629 | 649 | 620 | 649 | 260,100 |
2013/12/24 | 640 | 652 | 622 | 626 | 163,100 |
2013/12/20 | 650 | 652 | 630 | 638 | 203,800 |
2013/12/19 | 660 | 665 | 617 | 651 | 496,300 |
2013/12/18 | 650 | 663 | 646 | 661 | 170,500 |
2013/12/17 | 650 | 665 | 635 | 655 | 418,000 |
2013/12/16 | 640 | 670 | 640 | 656 | 524,300 |
2013/12/13 | 625 | 635 | 616 | 629 | 225,600 |
2013/12/12 | 625 | 636 | 613 | 631 | 254,600 |
2013/12/11 | 611 | 627 | 602 | 625 | 196,800 |
2013/12/10 | 618 | 619 | 598 | 610 | 245,900 |
2013/12/09 | 590 | 618 | 590 | 616 | 607,600 |
2013/12/06 | 550 | 577 | 548 | 576 | 314,900 |
2013/12/05 | 550 | 558 | 537 | 545 | 106,600 |
2013/12/04 | 542 | 564 | 531 | 550 | 137,200 |
2013/12/03 | 560 | 560 | 533 | 542 | 247,000 |
2013/12/02 | 567 | 567 | 553 | 556 | 66,400 |
2013/11/29 | 567 | 567 | 550 | 564 | 114,800 |
2013/11/28 | 570 | 572 | 553 | 563 | 205,400 |
2013/11/27 | 554 | 584 | 551 | 572 | 460,400 |
2013/11/26 | 516 | 547 | 514 | 544 | 235,300 |
2013/11/25 | 535 | 535 | 513 | 519 | 127,400 |
2013/11/22 | 543 | 560 | 523 | 534 | 201,000 |
2013/11/21 | 547 | 556 | 535 | 543 | 229,000 |
2013/11/20 | 534 | 553 | 530 | 540 | 242,100 |
2013/11/19 | 540 | 545 | 524 | 536 | 216,000 |
2013/11/18 | 546 | 560 | 537 | 546 | 204,300 |
2013/11/15 | 564 | 566 | 526 | 546 | 427,300 |
2013/11/14 | 585 | 589 | 565 | 570 | 268,700 |
2013/11/13 | 565 | 596 | 555 | 591 | 490,100 |
2013/11/12 | 541 | 577 | 541 | 573 | 509,700 |
2013/11/11 | 529 | 539 | 518 | 538 | 462,900 |
2013/11/08 | 465 | 548 | 463 | 524 | 1,085,400 |
2013/11/07 | 488 | 490 | 468 | 475 | 197,400 |
2013/11/06 | 488 | 490 | 473 | 482 | 244,600 |
2013/11/05 | 461 | 487 | 460 | 485 | 524,200 |
2013/11/01 | 450 | 476 | 440 | 464 | 939,400 |
2013/10/31 | 414 | 423 | 410 | 416 | 122,300 |
2013/10/30 | 401 | 422 | 401 | 412 | 153,400 |
2013/10/29 | 401 | 402 | 398 | 400 | 95,700 |
2013/10/28 | 401 | 403 | 398 | 402 | 81,300 |
2013/10/25 | 401 | 401 | 397 | 397 | 77,100 |
2013/10/24 | 400 | 400 | 396 | 400 | 83,300 |
2013/10/23 | 399 | 407 | 396 | 400 | 143,500 |
2013/10/22 | 395 | 397 | 393 | 396 | 77,600 |
2013/10/21 | 392 | 399 | 392 | 396 | 104,700 |
2013/10/18 | 396 | 396 | 390 | 391 | 59,500 |
2013/10/17 | 393 | 400 | 391 | 397 | 90,500 |
2013/10/16 | 391 | 395 | 388 | 389 | 85,400 |
2013/10/15 | 403 | 403 | 391 | 395 | 112,400 |
2013/10/11 | 400 | 403 | 395 | 399 | 85,700 |
2013/10/10 | 407 | 409 | 394 | 400 | 124,400 |
2013/10/09 | 372 | 416 | 369 | 407 | 134,300 |
2013/10/08 | 387 | 387 | 366 | 375 | 184,600 |
2013/10/07 | 400 | 400 | 390 | 393 | 65,500 |
2013/10/04 | 405 | 405 | 387 | 397 | 150,600 |
2013/10/03 | 426 | 428 | 410 | 413 | 80,700 |
2013/10/02 | 434 | 435 | 424 | 426 | 98,700 |
2013/10/01 | 437 | 438 | 433 | 435 | 57,500 |
2013/09/30 | 441 | 442 | 438 | 438 | 41,500 |
2013/09/27 | 449 | 449 | 442 | 444 | 41,100 |
2013/09/26 | 447 | 448 | 441 | 448 | 67,300 |
2013/09/25 | 454 | 454 | 445 | 447 | 71,900 |
2013/09/24 | 450 | 450 | 447 | 449 | 54,300 |
2013/09/20 | 450 | 450 | 445 | 448 | 51,000 |
2013/09/19 | 446 | 450 | 444 | 450 | 40,300 |
2013/09/18 | 450 | 450 | 439 | 441 | 105,100 |
2013/09/17 | 446 | 452 | 442 | 449 | 26,100 |
2013/09/13 | 438 | 445 | 438 | 444 | 46,500 |
2013/09/12 | 447 | 447 | 439 | 442 | 23,700 |
2013/09/11 | 454 | 455 | 442 | 446 | 47,900 |
2013/09/10 | 455 | 455 | 448 | 455 | 29,400 |
2013/09/09 | 450 | 455 | 450 | 455 | 28,300 |
2013/09/06 | 449 | 449 | 441 | 443 | 17,900 |
2013/09/05 | 451 | 451 | 445 | 449 | 16,000 |
2013/09/04 | 450 | 456 | 449 | 454 | 12,800 |
2013/09/03 | 445 | 457 | 445 | 456 | 19,000 |
2013/09/02 | 441 | 447 | 437 | 445 | 27,200 |
2013/08/30 | 451 | 453 | 429 | 444 | 26,700 |
2013/08/29 | 449 | 465 | 449 | 451 | 13,600 |
2013/08/28 | 460 | 460 | 446 | 449 | 33,500 |
2013/08/27 | 466 | 467 | 463 | 463 | 17,000 |
2013/08/26 | 470 | 470 | 462 | 463 | 14,700 |
2013/08/23 | 470 | 474 | 453 | 462 | 46,200 |
2013/08/22 | 452 | 463 | 451 | 462 | 23,500 |
2013/08/21 | 452 | 463 | 448 | 457 | 30,000 |
2013/08/20 | 452 | 464 | 452 | 453 | 22,400 |
2013/08/19 | 462 | 465 | 456 | 456 | 23,600 |
2013/08/16 | 460 | 462 | 455 | 459 | 27,600 |
2013/08/15 | 476 | 482 | 466 | 467 | 41,100 |
2013/08/14 | 484 | 486 | 463 | 476 | 44,800 |
2013/08/13 | 469 | 482 | 450 | 477 | 74,500 |
2013/08/12 | 477 | 477 | 456 | 456 | 44,100 |
2013/08/09 | 464 | 471 | 462 | 466 | 39,500 |
2013/08/08 | 470 | 484 | 462 | 463 | 60,200 |
2013/08/07 | 482 | 485 | 472 | 473 | 57,400 |
2013/08/06 | 491 | 496 | 455 | 491 | 116,700 |
2013/08/05 | 482 | 509 | 480 | 492 | 139,500 |
2013/08/02 | 451 | 496 | 450 | 483 | 289,200 |
2013/08/01 | 424 | 441 | 424 | 439 | 131,200 |
2013/07/31 | 447 | 448 | 441 | 448 | 41,000 |
2013/07/30 | 430 | 449 | 430 | 449 | 47,500 |
2013/07/29 | 450 | 450 | 435 | 438 | 53,700 |
2013/07/26 | 463 | 464 | 452 | 452 | 52,600 |
2013/07/25 | 466 | 468 | 460 | 464 | 42,300 |
2013/07/24 | 458 | 467 | 452 | 462 | 46,000 |
2013/07/23 | 454 | 459 | 452 | 458 | 90,200 |
2013/07/22 | 456 | 470 | 455 | 459 | 121,900 |
2013/07/19 | 485 | 485 | 467 | 472 | 118,700 |
2013/07/18 | 496 | 500 | 478 | 480 | 151,100 |
2013/07/17 | 501 | 509 | 492 | 498 | 64,200 |
2013/07/16 | 517 | 517 | 504 | 506 | 75,000 |
2013/07/12 | 516 | 519 | 512 | 516 | 53,200 |
2013/07/11 | 500 | 513 | 493 | 510 | 65,800 |
2013/07/10 | 492 | 523 | 485 | 497 | 178,500 |
2013/07/09 | 500 | 502 | 485 | 489 | 79,600 |
2013/07/08 | 515 | 520 | 496 | 497 | 144,000 |
2013/07/05 | 495 | 543 | 493 | 515 | 179,800 |
2013/07/04 | 485 | 497 | 483 | 493 | 29,400 |
2013/07/03 | 491 | 491 | 476 | 486 | 51,300 |
2013/07/02 | 476 | 493 | 465 | 493 | 102,400 |
2013/07/01 | 450 | 468 | 446 | 468 | 54,400 |
2013/06/28 | 433 | 455 | 428 | 452 | 131,300 |
2013/06/27 | 424 | 427 | 410 | 416 | 99,000 |
2013/06/26 | 431 | 438 | 420 | 423 | 39,900 |
2013/06/25 | 441 | 441 | 423 | 432 | 87,600 |
2013/06/24 | 443 | 452 | 440 | 445 | 39,200 |
2013/06/21 | 439 | 446 | 431 | 443 | 77,100 |
2013/06/20 | 450 | 460 | 440 | 451 | 90,900 |
2013/06/19 | 448 | 455 | 441 | 450 | 93,000 |
2013/06/18 | 434 | 447 | 430 | 433 | 83,700 |
2013/06/17 | 422 | 447 | 420 | 437 | 189,300 |
2013/06/14 | 446 | 456 | 421 | 422 | 207,100 |
2013/06/13 | 460 | 461 | 442 | 444 | 82,600 |
2013/06/12 | 459 | 467 | 450 | 459 | 149,900 |
2013/06/11 | 499 | 510 | 465 | 468 | 159,300 |
2013/06/10 | 482 | 515 | 477 | 487 | 157,100 |
2013/06/07 | 439 | 473 | 433 | 460 | 152,700 |
2013/06/06 | 482 | 498 | 434 | 464 | 256,200 |
2013/06/05 | 518 | 535 | 508 | 510 | 70,300 |
2013/06/04 | 515 | 523 | 496 | 503 | 144,600 |
2013/06/03 | 527 | 533 | 505 | 510 | 123,400 |
2013/05/31 | 541 | 556 | 541 | 546 | 52,500 |
2013/05/30 | 560 | 560 | 538 | 539 | 108,100 |
2013/05/29 | 564 | 588 | 559 | 578 | 99,400 |
2013/05/28 | 529 | 567 | 529 | 564 | 142,200 |
2013/05/27 | 541 | 553 | 520 | 529 | 153,100 |
2013/05/24 | 563 | 610 | 544 | 570 | 242,900 |
2013/05/23 | 634 | 636 | 570 | 573 | 242,100 |
2013/05/22 | 620 | 636 | 612 | 614 | 152,000 |
2013/05/21 | 658 | 660 | 630 | 634 | 123,200 |
2013/05/20 | 665 | 677 | 640 | 658 | 107,800 |
2013/05/17 | 655 | 684 | 632 | 655 | 183,100 |
2013/05/16 | 629 | 650 | 611 | 648 | 229,600 |
2013/05/15 | 660 | 677 | 620 | 623 | 179,400 |
2013/05/14 | 700 | 700 | 652 | 670 | 332,000 |
2013/05/13 | 585 | 714 | 540 | 711 | 1,014,100 |
2013/05/10 | 620 | 635 | 590 | 614 | 182,800 |
2013/05/09 | 633 | 655 | 619 | 622 | 91,600 |
2013/05/08 | 640 | 664 | 629 | 631 | 159,900 |
2013/05/07 | 625 | 640 | 624 | 638 | 133,600 |
2013/05/02 | 610 | 626 | 604 | 615 | 97,400 |
2013/05/01 | 630 | 634 | 616 | 616 | 123,500 |
2013/04/30 | 610 | 651 | 610 | 640 | 197,600 |
2013/04/26 | 640 | 640 | 601 | 604 | 144,600 |
2013/04/25 | 669 | 670 | 623 | 625 | 290,500 |
2013/04/24 | 595 | 669 | 585 | 663 | 651,800 |
2013/04/23 | 590 | 600 | 575 | 588 | 138,800 |
2013/04/22 | 530 | 612 | 529 | 587 | 437,900 |
2013/04/19 | 529 | 535 | 513 | 526 | 123,000 |
2013/04/18 | 540 | 540 | 527 | 527 | 115,800 |
2013/04/17 | 521 | 542 | 520 | 538 | 173,500 |
2013/04/16 | 520 | 523 | 500 | 512 | 239,000 |
2013/04/15 | 518 | 541 | 516 | 530 | 174,400 |
2013/04/12 | 507 | 523 | 505 | 519 | 165,500 |
2013/04/11 | 505 | 509 | 501 | 508 | 139,600 |
2013/04/10 | 500 | 506 | 494 | 498 | 180,500 |
2013/04/09 | 506 | 515 | 500 | 503 | 255,000 |
2013/04/08 | 525 | 534 | 496 | 500 | 351,600 |
2013/04/05 | 530 | 541 | 512 | 527 | 303,200 |
2013/04/04 | 490 | 510 | 485 | 507 | 144,600 |
2013/04/03 | 497 | 505 | 496 | 504 | 59,300 |
2013/04/02 | 479 | 500 | 472 | 493 | 145,400 |
2013/04/01 | 510 | 512 | 480 | 490 | 237,900 |
2013/03/29 | 523 | 528 | 501 | 515 | 109,700 |
2013/03/28 | 545 | 545 | 524 | 530 | 135,000 |
2013/03/27 | 522 | 550 | 522 | 546 | 147,300 |
2013/03/26 | 542 | 545 | 515 | 521 | 182,600 |
2013/03/25 | 550 | 556 | 547 | 548 | 100,900 |
2013/03/22 | 562 | 562 | 542 | 545 | 175,700 |
2013/03/21 | 520 | 565 | 520 | 562 | 329,200 |
2013/03/19 | 513 | 518 | 507 | 516 | 46,700 |
2013/03/18 | 522 | 524 | 505 | 506 | 155,000 |
2013/03/15 | 484 | 520 | 481 | 511 | 251,000 |
2013/03/14 | 476 | 481 | 466 | 478 | 169,800 |
2013/03/13 | 484 | 488 | 473 | 480 | 139,000 |
2013/03/12 | 506 | 508 | 481 | 491 | 155,900 |
2013/03/11 | 500 | 508 | 499 | 505 | 97,800 |
2013/03/08 | 495 | 505 | 486 | 490 | 129,800 |
2013/03/07 | 518 | 522 | 492 | 493 | 104,300 |
2013/03/06 | 520 | 526 | 516 | 518 | 111,400 |
2013/03/05 | 523 | 531 | 517 | 519 | 179,000 |
2013/03/04 | 507 | 533 | 504 | 515 | 240,300 |
2013/03/01 | 482 | 505 | 479 | 500 | 252,100 |
2013/02/28 | 474 | 490 | 473 | 487 | 95,400 |
2013/02/27 | 475 | 476 | 460 | 468 | 170,800 |
2013/02/26 | 473 | 484 | 467 | 481 | 176,600 |
2013/02/25 | 500 | 500 | 484 | 486 | 246,100 |
2013/02/22 | 475 | 492 | 470 | 489 | 144,400 |
2013/02/21 | 461 | 475 | 460 | 473 | 132,700 |
2013/02/20 | 483 | 498 | 482 | 485 | 257,200 |
2013/02/19 | 470 | 487 | 469 | 483 | 186,900 |
2013/02/18 | 453 | 492 | 453 | 477 | 295,900 |
2013/02/15 | 470 | 470 | 447 | 452 | 278,900 |
2013/02/14 | 464 | 473 | 454 | 459 | 290,000 |
2013/02/13 | 494 | 494 | 462 | 470 | 439,700 |
2013/02/12 | 526 | 529 | 494 | 499 | 467,400 |
2013/02/08 | 521 | 553 | 510 | 529 | 1,525,700 |
2013/02/07 | 438 | 525 | 437 | 525 | 2,518,000 |
2013/02/06 | 385 | 453 | 384 | 446 | 2,165,400 |
2013/02/05 | 381 | 384 | 373 | 373 | 354,500 |
2013/02/04 | 381 | 387 | 372 | 383 | 886,900 |
2013/02/01 | 344 | 399 | 343 | 370 | 3,275,600 |
2013/01/31 | 325 | 325 | 313 | 320 | 22,600 |
2013/01/30 | 321 | 330 | 315 | 324 | 42,800 |
2013/01/29 | 315 | 323 | 315 | 319 | 79,100 |
2013/01/28 | 320 | 320 | 313 | 314 | 62,100 |
2013/01/25 | 298 | 316 | 298 | 315 | 81,900 |
2013/01/24 | 303 | 305 | 289 | 290 | 75,900 |
2013/01/23 | 306 | 319 | 304 | 305 | 33,300 |
2013/01/22 | 318 | 319 | 303 | 311 | 78,000 |
2013/01/21 | 317 | 320 | 316 | 317 | 29,000 |
2013/01/18 | 315 | 322 | 311 | 319 | 104,000 |
2013/01/17 | 305 | 310 | 300 | 310 | 87,700 |
2013/01/16 | 311 | 311 | 304 | 305 | 30,500 |
2013/01/15 | 313 | 316 | 310 | 314 | 57,000 |
2013/01/11 | 314 | 315 | 312 | 313 | 55,100 |
2013/01/10 | 308 | 312 | 308 | 311 | 66,400 |
2013/01/09 | 305 | 309 | 301 | 308 | 18,100 |
2013/01/08 | 311 | 312 | 301 | 305 | 51,900 |
2013/01/07 | 309 | 312 | 304 | 311 | 38,700 |
2013/01/04 | 319 | 319 | 297 | 308 | 123,000 |