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 |
---|---|---|---|---|---|
2014/12/30 | 957 | 973 | 941 | 944 | 214,700 |
2014/12/29 | 975 | 976 | 953 | 962 | 294,200 |
2014/12/26 | 955 | 982 | 945 | 980 | 222,100 |
2014/12/25 | 953 | 969 | 947 | 954 | 162,900 |
2014/12/24 | 970 | 974 | 945 | 961 | 228,800 |
2014/12/22 | 944 | 965 | 944 | 962 | 177,500 |
2014/12/19 | 974 | 979 | 937 | 942 | 314,700 |
2014/12/18 | 957 | 965 | 946 | 957 | 241,800 |
2014/12/17 | 931 | 956 | 923 | 929 | 380,200 |
2014/12/16 | 995 | 995 | 942 | 945 | 422,500 |
2014/12/15 | 999 | 1,016 | 998 | 998 | 267,400 |
2014/12/12 | 1,040 | 1,059 | 1,026 | 1,026 | 376,600 |
2014/12/11 | 1,080 | 1,085 | 1,046 | 1,058 | 597,700 |
2014/12/10 | 1,102 | 1,119 | 1,081 | 1,087 | 298,000 |
2014/12/09 | 1,154 | 1,180 | 1,135 | 1,137 | 396,500 |
2014/12/08 | 1,240 | 1,250 | 1,182 | 1,192 | 308,900 |
2014/12/05 | 1,196 | 1,235 | 1,180 | 1,227 | 394,800 |
2014/12/04 | 1,162 | 1,196 | 1,162 | 1,186 | 920,000 |
2014/12/03 | 1,119 | 1,159 | 1,118 | 1,150 | 1,000,600 |
2014/12/02 | 1,114 | 1,116 | 1,096 | 1,111 | 64,400 |
2014/12/01 | 1,094 | 1,115 | 1,090 | 1,113 | 90,600 |
2014/11/28 | 1,091 | 1,098 | 1,080 | 1,092 | 87,200 |
2014/11/27 | 1,090 | 1,104 | 1,081 | 1,096 | 86,300 |
2014/11/26 | 1,075 | 1,110 | 1,071 | 1,104 | 155,800 |
2014/11/25 | 1,062 | 1,079 | 1,044 | 1,076 | 296,700 |
2014/11/21 | 1,030 | 1,065 | 1,019 | 1,054 | 196,600 |
2014/11/20 | 1,077 | 1,079 | 1,032 | 1,039 | 228,600 |
2014/11/19 | 1,119 | 1,120 | 1,050 | 1,053 | 247,100 |
2014/11/18 | 1,083 | 1,116 | 1,083 | 1,111 | 128,000 |
2014/11/17 | 1,091 | 1,106 | 1,079 | 1,080 | 139,300 |
2014/11/14 | 1,146 | 1,146 | 1,103 | 1,106 | 127,800 |
2014/11/13 | 1,120 | 1,140 | 1,116 | 1,127 | 89,500 |
2014/11/12 | 1,165 | 1,167 | 1,119 | 1,121 | 143,500 |
2014/11/11 | 1,198 | 1,200 | 1,157 | 1,166 | 135,000 |
2014/11/10 | 1,159 | 1,194 | 1,157 | 1,192 | 189,000 |
2014/11/07 | 1,141 | 1,170 | 1,129 | 1,151 | 226,600 |
2014/11/06 | 1,116 | 1,143 | 1,107 | 1,125 | 210,800 |
2014/11/05 | 1,070 | 1,110 | 1,035 | 1,105 | 213,300 |
2014/11/04 | 1,144 | 1,152 | 1,067 | 1,067 | 425,000 |
2014/10/31 | 1,098 | 1,129 | 1,088 | 1,114 | 193,600 |
2014/10/30 | 1,049 | 1,092 | 1,049 | 1,089 | 157,000 |
2014/10/29 | 1,045 | 1,066 | 1,038 | 1,046 | 105,000 |
2014/10/28 | 1,042 | 1,050 | 1,019 | 1,030 | 70,500 |
2014/10/27 | 1,050 | 1,054 | 1,030 | 1,042 | 81,900 |
2014/10/24 | 1,059 | 1,079 | 1,030 | 1,038 | 132,400 |
2014/10/23 | 1,018 | 1,049 | 1,011 | 1,042 | 113,500 |
2014/10/22 | 998 | 1,010 | 976 | 1,008 | 240,100 |
2014/10/21 | 1,011 | 1,022 | 982 | 987 | 221,700 |
2014/10/20 | 1,035 | 1,044 | 998 | 1,015 | 276,300 |
2014/10/17 | 1,008 | 1,028 | 972 | 974 | 182,800 |
2014/10/16 | 1,024 | 1,039 | 1,011 | 1,013 | 146,800 |
2014/10/15 | 1,044 | 1,065 | 1,036 | 1,054 | 105,200 |
2014/10/14 | 1,032 | 1,052 | 1,015 | 1,031 | 185,300 |
2014/10/10 | 1,026 | 1,041 | 1,017 | 1,040 | 194,000 |
2014/10/09 | 1,079 | 1,080 | 1,031 | 1,040 | 245,100 |
2014/10/08 | 1,048 | 1,092 | 1,042 | 1,067 | 496,500 |
2014/10/07 | 1,065 | 1,097 | 1,046 | 1,048 | 240,600 |
2014/10/06 | 1,120 | 1,140 | 1,062 | 1,073 | 333,400 |
2014/10/03 | 1,099 | 1,110 | 1,080 | 1,103 | 195,700 |
2014/10/02 | 1,130 | 1,130 | 1,088 | 1,088 | 282,100 |
2014/10/01 | 1,190 | 1,193 | 1,146 | 1,148 | 234,000 |
2014/09/30 | 1,215 | 1,215 | 1,179 | 1,205 | 154,600 |
2014/09/29 | 1,251 | 1,256 | 1,211 | 1,218 | 74,300 |
2014/09/26 | 1,200 | 1,250 | 1,200 | 1,241 | 81,700 |
2014/09/25 | 1,220 | 1,232 | 1,209 | 1,232 | 88,500 |
2014/09/24 | 1,224 | 1,224 | 1,202 | 1,213 | 94,900 |
2014/09/22 | 1,228 | 1,229 | 1,190 | 1,226 | 105,200 |
2014/09/19 | 1,215 | 1,255 | 1,213 | 1,228 | 163,000 |
2014/09/18 | 1,195 | 1,205 | 1,173 | 1,196 | 161,500 |
2014/09/17 | 1,231 | 1,237 | 1,192 | 1,197 | 194,500 |
2014/09/16 | 1,176 | 1,241 | 1,173 | 1,236 | 254,200 |
2014/09/12 | 1,164 | 1,180 | 1,155 | 1,166 | 131,600 |
2014/09/11 | 1,175 | 1,194 | 1,166 | 1,166 | 135,700 |
2014/09/10 | 1,222 | 1,223 | 1,173 | 1,177 | 148,100 |
2014/09/09 | 1,238 | 1,249 | 1,218 | 1,222 | 81,700 |
2014/09/08 | 1,222 | 1,246 | 1,215 | 1,242 | 113,100 |
2014/09/05 | 1,265 | 1,275 | 1,213 | 1,222 | 181,200 |
2014/09/04 | 1,275 | 1,286 | 1,260 | 1,261 | 113,400 |
2014/09/03 | 1,299 | 1,303 | 1,273 | 1,286 | 136,200 |
2014/09/02 | 1,311 | 1,315 | 1,290 | 1,308 | 98,900 |
2014/09/01 | 1,268 | 1,317 | 1,261 | 1,311 | 211,000 |
2014/08/29 | 1,263 | 1,286 | 1,247 | 1,264 | 158,700 |
2014/08/28 | 1,295 | 1,309 | 1,275 | 1,281 | 135,700 |
2014/08/27 | 1,302 | 1,317 | 1,285 | 1,295 | 102,800 |
2014/08/26 | 1,319 | 1,319 | 1,281 | 1,292 | 123,000 |
2014/08/25 | 1,272 | 1,325 | 1,261 | 1,319 | 181,700 |
2014/08/22 | 1,300 | 1,305 | 1,266 | 1,278 | 212,500 |
2014/08/21 | 1,300 | 1,328 | 1,290 | 1,316 | 126,000 |
2014/08/20 | 1,331 | 1,337 | 1,295 | 1,307 | 163,900 |
2014/08/19 | 1,350 | 1,351 | 1,303 | 1,319 | 319,000 |
2014/08/18 | 1,339 | 1,376 | 1,324 | 1,353 | 273,400 |
2014/08/15 | 1,273 | 1,323 | 1,273 | 1,312 | 189,700 |
2014/08/14 | 1,303 | 1,308 | 1,263 | 1,276 | 364,400 |
2014/08/13 | 1,265 | 1,330 | 1,265 | 1,316 | 262,300 |
2014/08/12 | 1,265 | 1,310 | 1,252 | 1,258 | 248,200 |
2014/08/11 | 1,282 | 1,300 | 1,258 | 1,267 | 288,700 |
2014/08/08 | 1,260 | 1,278 | 1,223 | 1,257 | 409,300 |
2014/08/07 | 1,202 | 1,281 | 1,200 | 1,259 | 347,800 |
2014/08/06 | 1,201 | 1,274 | 1,200 | 1,211 | 569,100 |
2014/08/05 | 1,171 | 1,232 | 1,152 | 1,196 | 660,000 |
2014/08/04 | 1,163 | 1,163 | 1,048 | 1,135 | 653,400 |
2014/08/01 | 1,100 | 1,171 | 1,096 | 1,163 | 789,000 |
2014/07/31 | 1,125 | 1,128 | 1,056 | 1,073 | 288,600 |
2014/07/30 | 1,141 | 1,147 | 1,115 | 1,122 | 156,100 |
2014/07/29 | 1,150 | 1,162 | 1,131 | 1,141 | 90,500 |
2014/07/28 | 1,161 | 1,181 | 1,140 | 1,153 | 150,200 |
2014/07/25 | 1,180 | 1,215 | 1,156 | 1,177 | 242,800 |
2014/07/24 | 1,097 | 1,175 | 1,097 | 1,155 | 409,400 |
2014/07/23 | 1,108 | 1,110 | 1,094 | 1,094 | 55,500 |
2014/07/22 | 1,085 | 1,110 | 1,084 | 1,108 | 109,000 |
2014/07/18 | 1,052 | 1,078 | 1,043 | 1,074 | 83,400 |
2014/07/17 | 1,100 | 1,100 | 1,080 | 1,081 | 55,400 |
2014/07/16 | 1,110 | 1,110 | 1,084 | 1,091 | 89,900 |
2014/07/15 | 1,095 | 1,110 | 1,079 | 1,096 | 118,000 |
2014/07/14 | 1,078 | 1,115 | 1,075 | 1,089 | 142,700 |
2014/07/11 | 1,053 | 1,072 | 1,052 | 1,066 | 92,900 |
2014/07/10 | 1,101 | 1,109 | 1,062 | 1,073 | 151,500 |
2014/07/09 | 1,065 | 1,129 | 1,065 | 1,083 | 231,900 |
2014/07/08 | 1,078 | 1,093 | 1,052 | 1,088 | 118,900 |
2014/07/07 | 1,142 | 1,143 | 1,079 | 1,082 | 222,200 |
2014/07/04 | 1,086 | 1,142 | 1,085 | 1,112 | 454,300 |
2014/07/03 | 1,083 | 1,089 | 1,059 | 1,067 | 138,300 |
2014/07/02 | 1,072 | 1,080 | 1,054 | 1,074 | 221,400 |
2014/07/01 | 1,090 | 1,120 | 1,062 | 1,072 | 224,500 |
2014/06/30 | 1,037 | 1,091 | 1,010 | 1,088 | 393,600 |
2014/06/27 | 1,057 | 1,095 | 1,012 | 1,025 | 492,400 |
2014/06/26 | 1,097 | 1,148 | 1,056 | 1,076 | 644,500 |
2014/06/25 | 1,059 | 1,122 | 1,050 | 1,095 | 774,400 |
2014/06/24 | 1,026 | 1,062 | 1,002 | 1,059 | 493,700 |
2014/06/23 | 1,007 | 1,049 | 1,005 | 1,027 | 373,600 |
2014/06/20 | 992 | 1,003 | 961 | 984 | 348,500 |
2014/06/19 | 1,018 | 1,045 | 985 | 995 | 430,200 |
2014/06/18 | 976 | 1,020 | 976 | 1,018 | 816,100 |
2014/06/17 | 950 | 965 | 912 | 952 | 364,400 |
2014/06/16 | 914 | 975 | 913 | 928 | 708,100 |
2014/06/13 | 891 | 902 | 883 | 899 | 117,300 |
2014/06/12 | 894 | 900 | 881 | 898 | 145,100 |
2014/06/11 | 854 | 904 | 854 | 904 | 326,500 |
2014/06/10 | 873 | 886 | 853 | 854 | 193,400 |
2014/06/09 | 885 | 893 | 878 | 887 | 172,800 |
2014/06/06 | 870 | 893 | 867 | 885 | 360,400 |
2014/06/05 | 831 | 876 | 830 | 854 | 338,700 |
2014/06/04 | 819 | 819 | 805 | 816 | 133,400 |
2014/06/03 | 835 | 840 | 800 | 815 | 265,300 |
2014/06/02 | 831 | 846 | 815 | 834 | 251,800 |
2014/05/30 | 816 | 844 | 814 | 836 | 412,600 |
2014/05/29 | 777 | 810 | 775 | 804 | 247,600 |
2014/05/28 | 762 | 796 | 761 | 789 | 526,600 |
2014/05/27 | 725 | 760 | 725 | 754 | 316,400 |
2014/05/26 | 725 | 747 | 724 | 730 | 211,900 |
2014/05/23 | 689 | 729 | 689 | 711 | 336,100 |
2014/05/22 | 690 | 711 | 689 | 699 | 270,100 |
2014/05/21 | 666 | 677 | 659 | 675 | 147,800 |
2014/05/20 | 669 | 688 | 663 | 668 | 307,300 |
2014/05/19 | 680 | 691 | 647 | 649 | 381,100 |
2014/05/16 | 706 | 711 | 675 | 683 | 363,800 |
2014/05/15 | 707 | 722 | 670 | 720 | 483,000 |
2014/05/14 | 735 | 750 | 703 | 725 | 308,200 |
2014/05/13 | 747 | 748 | 722 | 732 | 333,600 |
2014/05/12 | 854 | 854 | 730 | 730 | 840,100 |
2014/05/09 | 875 | 893 | 866 | 880 | 127,800 |
2014/05/08 | 903 | 907 | 871 | 878 | 250,100 |
2014/05/07 | 892 | 906 | 877 | 901 | 185,400 |
2014/05/02 | 883 | 912 | 868 | 907 | 192,700 |
2014/05/01 | 858 | 881 | 858 | 880 | 89,600 |
2014/04/30 | 908 | 910 | 857 | 864 | 213,900 |
2014/04/28 | 890 | 910 | 877 | 903 | 207,500 |
2014/04/25 | 887 | 894 | 871 | 892 | 89,600 |
2014/04/24 | 889 | 895 | 875 | 881 | 127,300 |
2014/04/23 | 860 | 882 | 860 | 880 | 127,100 |
2014/04/22 | 874 | 907 | 852 | 853 | 289,600 |
2014/04/21 | 868 | 879 | 851 | 864 | 109,400 |
2014/04/18 | 879 | 882 | 857 | 875 | 100,000 |
2014/04/17 | 889 | 892 | 865 | 869 | 198,800 |
2014/04/16 | 876 | 886 | 860 | 884 | 186,500 |
2014/04/15 | 854 | 878 | 850 | 868 | 112,600 |
2014/04/14 | 831 | 868 | 828 | 850 | 175,600 |
2014/04/11 | 806 | 861 | 803 | 846 | 196,500 |
2014/04/10 | 888 | 900 | 853 | 859 | 185,400 |
2014/04/09 | 850 | 884 | 842 | 873 | 239,400 |
2014/04/08 | 870 | 879 | 856 | 867 | 205,400 |
2014/04/07 | 900 | 915 | 888 | 894 | 306,800 |
2014/04/04 | 897 | 943 | 887 | 926 | 712,900 |
2014/04/03 | 891 | 910 | 876 | 885 | 331,600 |
2014/04/02 | 872 | 915 | 863 | 891 | 699,000 |
2014/04/01 | 820 | 849 | 802 | 847 | 370,800 |
2014/03/31 | 829 | 829 | 785 | 802 | 252,300 |
2014/03/28 | 808 | 829 | 790 | 817 | 192,200 |
2014/03/27 | 791 | 813 | 762 | 808 | 238,900 |
2014/03/26 | 813 | 831 | 791 | 798 | 305,500 |
2014/03/25 | 833 | 861 | 821 | 828 | 505,000 |
2014/03/24 | 770 | 872 | 770 | 850 | 1,002,700 |
2014/03/20 | 781 | 795 | 757 | 769 | 371,900 |
2014/03/19 | 813 | 835 | 777 | 790 | 454,200 |
2014/03/18 | 845 | 857 | 813 | 827 | 354,800 |
2014/03/17 | 810 | 835 | 795 | 808 | 603,900 |
2014/03/14 | 831 | 839 | 800 | 801 | 1,056,600 |
2014/03/13 | 902 | 917 | 856 | 861 | 544,300 |
2014/03/12 | 912 | 934 | 895 | 913 | 433,700 |
2014/03/11 | 938 | 950 | 906 | 922 | 439,000 |
2014/03/10 | 935 | 968 | 924 | 945 | 485,400 |
2014/03/07 | 963 | 974 | 921 | 935 | 419,400 |
2014/03/06 | 960 | 969 | 943 | 950 | 372,200 |
2014/03/05 | 985 | 990 | 945 | 960 | 650,700 |
2014/03/04 | 950 | 1,014 | 940 | 953 | 1,545,800 |
2014/03/03 | 898 | 976 | 895 | 969 | 1,003,100 |
2014/02/28 | 914 | 931 | 903 | 919 | 601,500 |
2014/02/27 | 938 | 969 | 920 | 935 | 568,600 |
2014/02/26 | 965 | 970 | 933 | 938 | 709,000 |
2014/02/25 | 988 | 1,005 | 974 | 980 | 540,900 |
2014/02/24 | 970 | 1,005 | 955 | 972 | 665,600 |
2014/02/21 | 958 | 1,021 | 957 | 988 | 1,103,700 |
2014/02/20 | 995 | 1,000 | 940 | 946 | 922,400 |
2014/02/19 | 1,047 | 1,068 | 972 | 991 | 1,449,900 |
2014/02/18 | 1,058 | 1,087 | 1,013 | 1,039 | 2,942,200 |
2014/02/17 | 961 | 1,066 | 925 | 1,046 | 4,366,700 |
2014/02/14 | 920 | 990 | 905 | 961 | 2,063,900 |
2014/02/13 | 933 | 969 | 903 | 921 | 1,625,400 |
2014/02/12 | 910 | 1,042 | 909 | 972 | 5,305,400 |
2014/02/10 | 846 | 923 | 832 | 892 | 1,932,100 |
2014/02/07 | 808 | 835 | 801 | 830 | 684,100 |
2014/02/06 | 746 | 821 | 741 | 800 | 908,900 |
2014/02/05 | 775 | 813 | 720 | 757 | 1,158,900 |
2014/02/04 | 790 | 844 | 744 | 751 | 3,295,300 |
2014/02/03 | 729 | 866 | 690 | 848 | 8,549,300 |
2014/01/31 | 730 | 748 | 694 | 716 | 597,600 |
2014/01/30 | 735 | 745 | 717 | 723 | 683,600 |
2014/01/29 | 759 | 788 | 741 | 773 | 869,400 |
2014/01/28 | 795 | 860 | 748 | 751 | 1,430,700 |
2014/01/27 | 816 | 846 | 783 | 802 | 1,705,400 |
2014/01/24 | 911 | 990 | 825 | 876 | 5,459,400 |
2014/01/23 | 896 | 896 | 896 | 896 | 292,100 |
2014/01/22 | 642 | 746 | 633 | 746 | 1,942,000 |
2014/01/21 | 648 | 658 | 645 | 646 | 80,900 |
2014/01/20 | 656 | 664 | 641 | 654 | 119,600 |
2014/01/17 | 637 | 660 | 630 | 654 | 159,600 |
2014/01/16 | 655 | 655 | 630 | 638 | 175,700 |
2014/01/15 | 643 | 655 | 638 | 653 | 84,800 |
2014/01/14 | 662 | 664 | 638 | 642 | 171,100 |
2014/01/10 | 671 | 674 | 652 | 659 | 122,500 |
2014/01/09 | 668 | 675 | 656 | 671 | 60,000 |
2014/01/08 | 664 | 685 | 655 | 678 | 151,000 |
2014/01/07 | 660 | 666 | 646 | 657 | 101,400 |
2014/01/06 | 675 | 690 | 664 | 665 | 172,700 |