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 |
---|---|---|---|---|---|
2015/12/30 | 868 | 875 | 862 | 870 | 109,100 |
2015/12/29 | 864 | 867 | 848 | 865 | 109,600 |
2015/12/28 | 842 | 868 | 842 | 863 | 191,300 |
2015/12/25 | 860 | 865 | 837 | 841 | 188,600 |
2015/12/24 | 863 | 877 | 863 | 867 | 144,400 |
2015/12/22 | 853 | 867 | 845 | 863 | 168,500 |
2015/12/21 | 829 | 861 | 826 | 859 | 173,700 |
2015/12/18 | 871 | 875 | 837 | 837 | 175,700 |
2015/12/17 | 865 | 877 | 863 | 865 | 161,500 |
2015/12/16 | 855 | 866 | 850 | 863 | 137,300 |
2015/12/15 | 856 | 865 | 845 | 847 | 87,800 |
2015/12/14 | 844 | 855 | 842 | 853 | 98,000 |
2015/12/11 | 851 | 873 | 851 | 870 | 106,400 |
2015/12/10 | 855 | 868 | 850 | 857 | 118,600 |
2015/12/09 | 870 | 882 | 867 | 868 | 66,100 |
2015/12/08 | 895 | 899 | 871 | 878 | 106,800 |
2015/12/07 | 902 | 904 | 893 | 895 | 210,900 |
2015/12/04 | 895 | 904 | 879 | 893 | 132,400 |
2015/12/03 | 912 | 913 | 899 | 903 | 139,500 |
2015/12/02 | 915 | 923 | 908 | 912 | 203,400 |
2015/12/01 | 898 | 914 | 897 | 913 | 221,000 |
2015/11/30 | 887 | 913 | 877 | 913 | 377,500 |
2015/11/27 | 891 | 894 | 863 | 866 | 158,300 |
2015/11/26 | 885 | 900 | 878 | 891 | 281,100 |
2015/11/25 | 870 | 885 | 869 | 880 | 308,200 |
2015/11/24 | 860 | 867 | 854 | 864 | 148,000 |
2015/11/20 | 847 | 855 | 837 | 854 | 96,500 |
2015/11/19 | 838 | 850 | 826 | 847 | 222,600 |
2015/11/18 | 830 | 831 | 816 | 817 | 83,700 |
2015/11/17 | 819 | 835 | 803 | 828 | 103,700 |
2015/11/16 | 798 | 821 | 789 | 806 | 131,600 |
2015/11/13 | 816 | 819 | 805 | 813 | 135,100 |
2015/11/12 | 813 | 836 | 811 | 821 | 166,200 |
2015/11/11 | 853 | 853 | 815 | 822 | 232,600 |
2015/11/10 | 857 | 869 | 843 | 858 | 350,100 |
2015/11/09 | 835 | 859 | 824 | 859 | 367,300 |
2015/11/06 | 815 | 835 | 815 | 832 | 309,600 |
2015/11/05 | 794 | 817 | 792 | 814 | 211,700 |
2015/11/04 | 798 | 814 | 791 | 797 | 313,100 |
2015/11/02 | 755 | 789 | 746 | 789 | 592,700 |
2015/10/30 | 717 | 720 | 708 | 715 | 123,100 |
2015/10/29 | 731 | 737 | 718 | 719 | 152,800 |
2015/10/28 | 745 | 745 | 731 | 734 | 37,600 |
2015/10/27 | 755 | 758 | 740 | 740 | 55,400 |
2015/10/26 | 754 | 757 | 747 | 755 | 58,400 |
2015/10/23 | 744 | 745 | 740 | 741 | 49,000 |
2015/10/22 | 738 | 742 | 731 | 732 | 47,700 |
2015/10/21 | 738 | 745 | 734 | 741 | 51,100 |
2015/10/20 | 739 | 748 | 736 | 742 | 85,300 |
2015/10/19 | 730 | 734 | 725 | 729 | 88,700 |
2015/10/16 | 727 | 737 | 724 | 727 | 35,000 |
2015/10/15 | 725 | 739 | 722 | 727 | 65,200 |
2015/10/14 | 743 | 743 | 730 | 730 | 87,300 |
2015/10/13 | 742 | 750 | 736 | 743 | 78,100 |
2015/10/09 | 717 | 740 | 716 | 738 | 106,000 |
2015/10/08 | 705 | 716 | 703 | 716 | 82,400 |
2015/10/07 | 702 | 709 | 693 | 709 | 52,300 |
2015/10/06 | 700 | 716 | 692 | 692 | 86,200 |
2015/10/05 | 678 | 697 | 678 | 691 | 55,600 |
2015/10/02 | 666 | 699 | 666 | 679 | 66,200 |
2015/10/01 | 659 | 677 | 656 | 664 | 83,000 |
2015/09/30 | 642 | 660 | 642 | 653 | 61,000 |
2015/09/29 | 644 | 649 | 626 | 632 | 101,300 |
2015/09/28 | 643 | 663 | 643 | 658 | 77,100 |
2015/09/25 | 651 | 654 | 628 | 643 | 207,300 |
2015/09/24 | 660 | 666 | 647 | 648 | 125,900 |
2015/09/18 | 676 | 676 | 662 | 666 | 98,000 |
2015/09/17 | 670 | 681 | 668 | 677 | 90,000 |
2015/09/16 | 670 | 673 | 661 | 668 | 53,500 |
2015/09/15 | 658 | 677 | 658 | 660 | 92,400 |
2015/09/14 | 671 | 672 | 659 | 662 | 88,900 |
2015/09/11 | 662 | 676 | 662 | 663 | 136,300 |
2015/09/10 | 660 | 680 | 655 | 672 | 91,800 |
2015/09/09 | 681 | 681 | 657 | 679 | 93,100 |
2015/09/08 | 642 | 670 | 632 | 645 | 154,700 |
2015/09/07 | 632 | 645 | 612 | 632 | 167,200 |
2015/09/04 | 664 | 668 | 639 | 647 | 207,800 |
2015/09/03 | 678 | 686 | 662 | 664 | 117,200 |
2015/09/02 | 663 | 688 | 663 | 668 | 221,800 |
2015/09/01 | 715 | 718 | 685 | 685 | 163,200 |
2015/08/31 | 735 | 749 | 723 | 728 | 164,200 |
2015/08/28 | 692 | 729 | 692 | 722 | 158,100 |
2015/08/27 | 701 | 729 | 683 | 685 | 210,600 |
2015/08/26 | 661 | 703 | 660 | 698 | 187,600 |
2015/08/25 | 650 | 697 | 628 | 661 | 307,500 |
2015/08/24 | 732 | 741 | 700 | 700 | 244,300 |
2015/08/21 | 777 | 778 | 762 | 763 | 226,000 |
2015/08/20 | 804 | 806 | 793 | 798 | 113,500 |
2015/08/19 | 815 | 820 | 805 | 805 | 83,500 |
2015/08/18 | 815 | 828 | 815 | 822 | 76,200 |
2015/08/17 | 821 | 827 | 814 | 817 | 83,300 |
2015/08/14 | 835 | 837 | 816 | 821 | 97,600 |
2015/08/13 | 822 | 848 | 822 | 840 | 189,300 |
2015/08/12 | 842 | 846 | 824 | 827 | 187,800 |
2015/08/11 | 805 | 836 | 804 | 833 | 337,300 |
2015/08/10 | 792 | 798 | 785 | 797 | 85,600 |
2015/08/07 | 784 | 794 | 783 | 792 | 80,600 |
2015/08/06 | 784 | 793 | 771 | 791 | 195,000 |
2015/08/05 | 771 | 786 | 767 | 773 | 156,300 |
2015/08/04 | 781 | 782 | 760 | 771 | 281,800 |
2015/08/03 | 811 | 814 | 776 | 778 | 510,200 |
2015/07/31 | 821 | 828 | 815 | 828 | 83,400 |
2015/07/30 | 817 | 824 | 811 | 814 | 87,200 |
2015/07/29 | 825 | 828 | 808 | 813 | 112,900 |
2015/07/28 | 804 | 824 | 797 | 818 | 142,700 |
2015/07/27 | 826 | 833 | 808 | 814 | 224,200 |
2015/07/24 | 837 | 847 | 828 | 833 | 132,000 |
2015/07/23 | 850 | 850 | 837 | 842 | 116,900 |
2015/07/22 | 846 | 851 | 840 | 846 | 75,200 |
2015/07/21 | 858 | 858 | 847 | 854 | 76,900 |
2015/07/17 | 850 | 858 | 848 | 853 | 72,000 |
2015/07/16 | 852 | 856 | 832 | 843 | 194,200 |
2015/07/15 | 857 | 864 | 845 | 850 | 128,300 |
2015/07/14 | 847 | 859 | 844 | 850 | 114,300 |
2015/07/13 | 825 | 839 | 820 | 833 | 96,600 |
2015/07/10 | 831 | 843 | 819 | 827 | 194,400 |
2015/07/09 | 802 | 833 | 777 | 822 | 365,000 |
2015/07/08 | 868 | 872 | 838 | 838 | 342,400 |
2015/07/07 | 875 | 883 | 863 | 870 | 207,300 |
2015/07/06 | 880 | 882 | 861 | 866 | 398,800 |
2015/07/03 | 929 | 930 | 897 | 903 | 466,000 |
2015/07/02 | 942 | 951 | 929 | 943 | 232,600 |
2015/07/01 | 920 | 931 | 912 | 930 | 117,300 |
2015/06/30 | 912 | 926 | 895 | 911 | 254,700 |
2015/06/29 | 911 | 928 | 903 | 912 | 169,500 |
2015/06/26 | 956 | 960 | 937 | 948 | 195,700 |
2015/06/25 | 988 | 988 | 960 | 962 | 164,000 |
2015/06/24 | 975 | 1,010 | 975 | 990 | 271,400 |
2015/06/23 | 961 | 972 | 958 | 971 | 85,100 |
2015/06/22 | 972 | 972 | 952 | 962 | 129,600 |
2015/06/19 | 977 | 995 | 969 | 972 | 127,200 |
2015/06/18 | 980 | 984 | 963 | 966 | 132,600 |
2015/06/17 | 972 | 979 | 964 | 976 | 175,400 |
2015/06/16 | 1,005 | 1,005 | 976 | 977 | 212,700 |
2015/06/15 | 1,007 | 1,023 | 1,003 | 1,009 | 408,400 |
2015/06/12 | 1,002 | 1,003 | 984 | 991 | 464,300 |
2015/06/11 | 942 | 977 | 941 | 972 | 700,400 |
2015/06/10 | 920 | 950 | 916 | 933 | 474,700 |
2015/06/09 | 904 | 911 | 882 | 883 | 219,600 |
2015/06/08 | 911 | 922 | 911 | 912 | 99,000 |
2015/06/05 | 917 | 925 | 909 | 911 | 121,800 |
2015/06/04 | 917 | 928 | 917 | 925 | 102,200 |
2015/06/03 | 918 | 919 | 908 | 915 | 237,000 |
2015/06/02 | 920 | 929 | 911 | 922 | 200,600 |
2015/06/01 | 933 | 943 | 920 | 925 | 153,500 |
2015/05/29 | 925 | 937 | 922 | 933 | 184,200 |
2015/05/28 | 944 | 948 | 924 | 928 | 174,600 |
2015/05/27 | 931 | 938 | 926 | 934 | 115,100 |
2015/05/26 | 938 | 941 | 933 | 935 | 83,300 |
2015/05/25 | 928 | 944 | 928 | 940 | 128,100 |
2015/05/22 | 922 | 926 | 908 | 919 | 136,200 |
2015/05/21 | 941 | 949 | 927 | 928 | 180,100 |
2015/05/20 | 915 | 941 | 914 | 941 | 373,200 |
2015/05/19 | 911 | 915 | 907 | 912 | 173,200 |
2015/05/18 | 899 | 911 | 894 | 910 | 274,400 |
2015/05/15 | 902 | 905 | 882 | 886 | 203,700 |
2015/05/14 | 869 | 900 | 868 | 900 | 429,700 |
2015/05/13 | 864 | 874 | 860 | 864 | 126,300 |
2015/05/12 | 875 | 875 | 860 | 864 | 191,100 |
2015/05/11 | 850 | 880 | 850 | 875 | 638,200 |
2015/05/08 | 813 | 826 | 809 | 826 | 111,700 |
2015/05/07 | 813 | 819 | 808 | 815 | 91,800 |
2015/05/01 | 817 | 821 | 805 | 809 | 203,700 |
2015/04/30 | 818 | 830 | 818 | 826 | 136,400 |
2015/04/28 | 823 | 825 | 820 | 822 | 91,800 |
2015/04/27 | 825 | 828 | 818 | 823 | 101,500 |
2015/04/24 | 829 | 833 | 818 | 827 | 105,800 |
2015/04/23 | 835 | 839 | 822 | 825 | 148,200 |
2015/04/22 | 818 | 835 | 816 | 834 | 135,900 |
2015/04/21 | 819 | 820 | 814 | 818 | 86,600 |
2015/04/20 | 825 | 827 | 811 | 814 | 190,200 |
2015/04/17 | 840 | 840 | 826 | 831 | 188,900 |
2015/04/16 | 832 | 841 | 832 | 840 | 92,400 |
2015/04/15 | 838 | 844 | 827 | 836 | 144,500 |
2015/04/14 | 818 | 836 | 818 | 836 | 172,300 |
2015/04/13 | 819 | 820 | 810 | 818 | 117,100 |
2015/04/10 | 820 | 824 | 812 | 815 | 200,100 |
2015/04/09 | 811 | 825 | 811 | 818 | 211,800 |
2015/04/08 | 812 | 821 | 808 | 811 | 261,000 |
2015/04/07 | 805 | 816 | 804 | 811 | 256,600 |
2015/04/06 | 816 | 816 | 801 | 808 | 253,800 |
2015/04/03 | 810 | 817 | 806 | 816 | 169,200 |
2015/04/02 | 808 | 820 | 806 | 810 | 179,500 |
2015/04/01 | 824 | 824 | 807 | 809 | 244,400 |
2015/03/31 | 823 | 838 | 822 | 826 | 148,800 |
2015/03/30 | 822 | 825 | 815 | 824 | 161,900 |
2015/03/27 | 831 | 849 | 819 | 826 | 238,300 |
2015/03/26 | 850 | 850 | 836 | 840 | 248,300 |
2015/03/25 | 862 | 873 | 852 | 859 | 156,600 |
2015/03/24 | 859 | 879 | 853 | 868 | 232,500 |
2015/03/23 | 861 | 862 | 847 | 852 | 270,300 |
2015/03/20 | 847 | 859 | 841 | 853 | 245,000 |
2015/03/19 | 874 | 874 | 846 | 851 | 480,000 |
2015/03/18 | 899 | 899 | 877 | 882 | 211,200 |
2015/03/17 | 918 | 919 | 889 | 903 | 311,700 |
2015/03/16 | 868 | 913 | 863 | 910 | 475,500 |
2015/03/13 | 860 | 863 | 849 | 850 | 148,900 |
2015/03/12 | 850 | 855 | 845 | 852 | 117,700 |
2015/03/11 | 830 | 853 | 827 | 841 | 191,000 |
2015/03/10 | 836 | 846 | 827 | 835 | 98,700 |
2015/03/09 | 838 | 842 | 826 | 827 | 194,000 |
2015/03/06 | 852 | 852 | 838 | 840 | 113,500 |
2015/03/05 | 854 | 858 | 841 | 842 | 121,400 |
2015/03/04 | 853 | 859 | 833 | 855 | 195,100 |
2015/03/03 | 883 | 892 | 860 | 862 | 214,400 |
2015/03/02 | 891 | 894 | 876 | 881 | 203,900 |
2015/02/27 | 867 | 889 | 860 | 885 | 496,000 |
2015/02/26 | 813 | 866 | 811 | 865 | 619,900 |
2015/02/25 | 809 | 819 | 809 | 812 | 243,800 |
2015/02/24 | 827 | 829 | 810 | 814 | 319,400 |
2015/02/23 | 847 | 849 | 830 | 833 | 262,300 |
2015/02/20 | 850 | 852 | 841 | 847 | 136,400 |
2015/02/19 | 837 | 843 | 832 | 843 | 220,700 |
2015/02/18 | 832 | 842 | 830 | 834 | 204,500 |
2015/02/17 | 798 | 838 | 798 | 831 | 265,700 |
2015/02/16 | 790 | 813 | 790 | 797 | 411,500 |
2015/02/13 | 830 | 833 | 780 | 783 | 895,200 |
2015/02/12 | 854 | 864 | 844 | 846 | 396,300 |
2015/02/10 | 873 | 877 | 846 | 854 | 440,800 |
2015/02/09 | 900 | 911 | 878 | 884 | 212,400 |
2015/02/06 | 922 | 924 | 898 | 901 | 159,000 |
2015/02/05 | 929 | 936 | 901 | 921 | 224,500 |
2015/02/04 | 886 | 939 | 883 | 928 | 432,600 |
2015/02/03 | 873 | 877 | 861 | 868 | 309,200 |
2015/02/02 | 915 | 923 | 860 | 866 | 584,000 |
2015/01/30 | 900 | 923 | 899 | 918 | 317,400 |
2015/01/29 | 891 | 895 | 882 | 887 | 166,700 |
2015/01/28 | 878 | 897 | 877 | 895 | 151,200 |
2015/01/27 | 883 | 888 | 880 | 885 | 173,100 |
2015/01/26 | 869 | 878 | 864 | 875 | 120,600 |
2015/01/23 | 874 | 874 | 863 | 869 | 128,900 |
2015/01/22 | 859 | 867 | 850 | 867 | 103,800 |
2015/01/21 | 861 | 868 | 851 | 856 | 119,800 |
2015/01/20 | 864 | 869 | 856 | 860 | 156,700 |
2015/01/19 | 868 | 883 | 860 | 866 | 123,500 |
2015/01/16 | 864 | 879 | 843 | 860 | 320,000 |
2015/01/15 | 868 | 886 | 860 | 881 | 177,400 |
2015/01/14 | 885 | 894 | 868 | 869 | 165,900 |
2015/01/13 | 910 | 913 | 881 | 893 | 262,500 |
2015/01/09 | 899 | 932 | 897 | 922 | 353,800 |
2015/01/08 | 881 | 895 | 874 | 886 | 278,800 |
2015/01/07 | 895 | 898 | 864 | 871 | 397,500 |
2015/01/06 | 909 | 909 | 889 | 890 | 362,200 |
2015/01/05 | 938 | 941 | 912 | 915 | 334,700 |