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 |
---|---|---|---|---|---|
2016/12/30 | 949 | 975 | 933 | 968 | 245,000 |
2016/12/29 | 934 | 968 | 928 | 949 | 252,900 |
2016/12/28 | 926 | 937 | 921 | 937 | 176,600 |
2016/12/27 | 929 | 931 | 921 | 928 | 145,100 |
2016/12/26 | 937 | 940 | 924 | 933 | 67,200 |
2016/12/22 | 926 | 938 | 918 | 936 | 117,600 |
2016/12/21 | 949 | 959 | 926 | 932 | 260,600 |
2016/12/20 | 927 | 943 | 918 | 943 | 99,400 |
2016/12/19 | 929 | 929 | 913 | 923 | 111,000 |
2016/12/16 | 940 | 940 | 913 | 928 | 141,600 |
2016/12/15 | 944 | 961 | 935 | 938 | 176,900 |
2016/12/14 | 923 | 944 | 923 | 932 | 134,000 |
2016/12/13 | 896 | 922 | 889 | 921 | 180,000 |
2016/12/12 | 920 | 920 | 894 | 894 | 277,200 |
2016/12/09 | 897 | 919 | 893 | 914 | 192,800 |
2016/12/08 | 920 | 920 | 890 | 895 | 253,500 |
2016/12/07 | 927 | 930 | 899 | 911 | 251,500 |
2016/12/06 | 952 | 952 | 919 | 932 | 185,500 |
2016/12/05 | 945 | 949 | 931 | 945 | 101,500 |
2016/12/02 | 963 | 966 | 947 | 952 | 159,300 |
2016/12/01 | 999 | 999 | 965 | 970 | 130,200 |
2016/11/30 | 965 | 998 | 951 | 991 | 159,000 |
2016/11/29 | 967 | 972 | 960 | 965 | 90,700 |
2016/11/28 | 966 | 971 | 957 | 968 | 89,500 |
2016/11/25 | 969 | 974 | 961 | 972 | 92,900 |
2016/11/24 | 970 | 970 | 950 | 969 | 124,300 |
2016/11/22 | 960 | 973 | 960 | 970 | 60,700 |
2016/11/21 | 976 | 976 | 956 | 964 | 80,800 |
2016/11/18 | 988 | 1,005 | 950 | 968 | 155,100 |
2016/11/17 | 945 | 988 | 945 | 977 | 218,600 |
2016/11/16 | 942 | 948 | 934 | 946 | 113,100 |
2016/11/15 | 928 | 946 | 918 | 942 | 124,200 |
2016/11/14 | 931 | 942 | 913 | 926 | 179,500 |
2016/11/11 | 945 | 957 | 913 | 932 | 166,200 |
2016/11/10 | 951 | 975 | 931 | 939 | 247,000 |
2016/11/09 | 960 | 993 | 926 | 942 | 262,500 |
2016/11/08 | 966 | 983 | 965 | 976 | 118,000 |
2016/11/07 | 1,005 | 1,014 | 970 | 973 | 66,000 |
2016/11/04 | 977 | 996 | 977 | 985 | 55,200 |
2016/11/02 | 991 | 991 | 979 | 984 | 102,600 |
2016/11/01 | 1,038 | 1,038 | 980 | 1,005 | 164,100 |
2016/10/31 | 1,060 | 1,064 | 1,014 | 1,040 | 183,900 |
2016/10/28 | 1,069 | 1,075 | 1,063 | 1,069 | 47,900 |
2016/10/27 | 1,088 | 1,088 | 1,050 | 1,065 | 37,900 |
2016/10/26 | 1,068 | 1,087 | 1,067 | 1,081 | 38,900 |
2016/10/25 | 1,068 | 1,077 | 1,066 | 1,076 | 34,800 |
2016/10/24 | 1,074 | 1,091 | 1,056 | 1,068 | 35,100 |
2016/10/21 | 1,098 | 1,098 | 1,067 | 1,074 | 44,400 |
2016/10/20 | 1,055 | 1,100 | 1,055 | 1,100 | 86,900 |
2016/10/19 | 1,081 | 1,081 | 1,026 | 1,052 | 226,900 |
2016/10/18 | 1,099 | 1,102 | 1,084 | 1,087 | 38,300 |
2016/10/17 | 1,080 | 1,105 | 1,080 | 1,101 | 140,700 |
2016/10/14 | 1,040 | 1,085 | 1,040 | 1,080 | 59,700 |
2016/10/13 | 1,054 | 1,057 | 1,026 | 1,046 | 38,400 |
2016/10/12 | 1,058 | 1,067 | 1,047 | 1,048 | 32,000 |
2016/10/11 | 1,070 | 1,089 | 1,060 | 1,067 | 37,800 |
2016/10/07 | 1,074 | 1,094 | 1,070 | 1,083 | 76,300 |
2016/10/06 | 1,077 | 1,095 | 1,072 | 1,076 | 144,700 |
2016/10/05 | 1,070 | 1,081 | 1,057 | 1,075 | 111,200 |
2016/10/04 | 1,054 | 1,073 | 1,045 | 1,072 | 180,800 |
2016/10/03 | 1,014 | 1,050 | 1,014 | 1,041 | 172,100 |
2016/09/30 | 1,002 | 1,015 | 997 | 1,006 | 40,700 |
2016/09/29 | 1,009 | 1,015 | 1,006 | 1,012 | 59,700 |
2016/09/28 | 987 | 1,010 | 984 | 1,007 | 57,100 |
2016/09/27 | 971 | 1,013 | 965 | 1,004 | 136,300 |
2016/09/26 | 986 | 987 | 970 | 976 | 30,100 |
2016/09/23 | 977 | 987 | 961 | 985 | 42,200 |
2016/09/21 | 972 | 982 | 961 | 978 | 41,000 |
2016/09/20 | 949 | 994 | 947 | 980 | 65,600 |
2016/09/16 | 961 | 971 | 953 | 964 | 52,100 |
2016/09/15 | 975 | 976 | 947 | 953 | 92,300 |
2016/09/14 | 987 | 1,013 | 987 | 990 | 66,500 |
2016/09/13 | 992 | 998 | 985 | 990 | 44,500 |
2016/09/12 | 992 | 1,011 | 986 | 994 | 43,000 |
2016/09/09 | 1,021 | 1,021 | 1,005 | 1,010 | 65,000 |
2016/09/08 | 1,003 | 1,025 | 992 | 1,023 | 196,000 |
2016/09/07 | 975 | 1,005 | 974 | 1,002 | 90,200 |
2016/09/06 | 960 | 981 | 959 | 978 | 50,600 |
2016/09/05 | 992 | 994 | 966 | 969 | 60,600 |
2016/09/02 | 996 | 1,000 | 968 | 995 | 136,900 |
2016/09/01 | 1,002 | 1,008 | 995 | 999 | 50,300 |
2016/08/31 | 1,008 | 1,008 | 995 | 999 | 76,000 |
2016/08/30 | 1,000 | 1,008 | 994 | 1,004 | 89,800 |
2016/08/29 | 998 | 1,009 | 987 | 999 | 108,400 |
2016/08/26 | 987 | 1,002 | 975 | 980 | 120,900 |
2016/08/25 | 981 | 994 | 975 | 991 | 102,200 |
2016/08/24 | 983 | 1,013 | 972 | 1,002 | 351,800 |
2016/08/23 | 971 | 981 | 958 | 971 | 210,100 |
2016/08/22 | 920 | 975 | 918 | 969 | 236,300 |
2016/08/19 | 927 | 940 | 920 | 926 | 99,700 |
2016/08/18 | 892 | 918 | 885 | 912 | 120,600 |
2016/08/17 | 864 | 892 | 853 | 890 | 174,600 |
2016/08/16 | 851 | 853 | 846 | 849 | 48,300 |
2016/08/15 | 853 | 861 | 847 | 859 | 34,900 |
2016/08/12 | 841 | 845 | 833 | 842 | 68,300 |
2016/08/10 | 861 | 867 | 833 | 838 | 121,300 |
2016/08/09 | 875 | 885 | 862 | 883 | 45,100 |
2016/08/08 | 889 | 889 | 862 | 881 | 50,400 |
2016/08/05 | 880 | 887 | 855 | 876 | 132,000 |
2016/08/04 | 900 | 942 | 866 | 892 | 347,500 |
2016/08/03 | 879 | 894 | 870 | 892 | 118,600 |
2016/08/02 | 888 | 894 | 867 | 880 | 56,200 |
2016/08/01 | 899 | 904 | 881 | 892 | 42,100 |
2016/07/29 | 920 | 921 | 885 | 906 | 75,300 |
2016/07/28 | 918 | 925 | 916 | 923 | 44,600 |
2016/07/27 | 908 | 922 | 906 | 918 | 49,700 |
2016/07/26 | 912 | 918 | 869 | 898 | 99,500 |
2016/07/25 | 938 | 940 | 915 | 918 | 42,600 |
2016/07/22 | 908 | 942 | 901 | 940 | 52,300 |
2016/07/21 | 941 | 944 | 911 | 918 | 55,000 |
2016/07/20 | 913 | 948 | 896 | 946 | 111,600 |
2016/07/19 | 874 | 927 | 874 | 918 | 114,600 |
2016/07/15 | 876 | 884 | 859 | 873 | 66,600 |
2016/07/14 | 877 | 883 | 865 | 873 | 37,600 |
2016/07/13 | 885 | 894 | 871 | 878 | 48,400 |
2016/07/12 | 859 | 876 | 854 | 864 | 136,000 |
2016/07/11 | 857 | 877 | 857 | 864 | 70,900 |
2016/07/08 | 900 | 900 | 853 | 856 | 106,300 |
2016/07/07 | 894 | 912 | 892 | 903 | 50,600 |
2016/07/06 | 898 | 907 | 880 | 895 | 105,100 |
2016/07/05 | 915 | 936 | 909 | 924 | 50,800 |
2016/07/04 | 929 | 929 | 912 | 920 | 42,500 |
2016/07/01 | 920 | 942 | 913 | 939 | 75,900 |
2016/06/30 | 920 | 930 | 915 | 916 | 77,200 |
2016/06/29 | 910 | 915 | 889 | 910 | 92,300 |
2016/06/28 | 854 | 925 | 839 | 919 | 197,200 |
2016/06/27 | 864 | 904 | 863 | 868 | 88,100 |
2016/06/24 | 939 | 948 | 848 | 854 | 249,600 |
2016/06/23 | 938 | 947 | 926 | 931 | 67,700 |
2016/06/22 | 959 | 962 | 925 | 946 | 129,600 |
2016/06/21 | 978 | 982 | 951 | 958 | 143,200 |
2016/06/20 | 948 | 985 | 934 | 978 | 319,800 |
2016/06/17 | 909 | 954 | 901 | 918 | 193,800 |
2016/06/16 | 933 | 942 | 890 | 901 | 149,900 |
2016/06/15 | 892 | 957 | 883 | 935 | 265,300 |
2016/06/14 | 885 | 900 | 871 | 889 | 204,400 |
2016/06/13 | 935 | 939 | 896 | 900 | 266,200 |
2016/06/10 | 946 | 970 | 925 | 956 | 456,900 |
2016/06/09 | 847 | 994 | 847 | 946 | 1,001,200 |
2016/06/08 | 816 | 846 | 815 | 844 | 194,200 |
2016/06/07 | 817 | 827 | 810 | 810 | 33,300 |
2016/06/06 | 806 | 819 | 800 | 817 | 42,400 |
2016/06/03 | 815 | 828 | 812 | 814 | 35,000 |
2016/06/02 | 813 | 830 | 801 | 820 | 105,600 |
2016/06/01 | 833 | 834 | 817 | 822 | 53,000 |
2016/05/31 | 830 | 834 | 821 | 832 | 61,100 |
2016/05/30 | 794 | 837 | 791 | 831 | 154,900 |
2016/05/27 | 788 | 788 | 775 | 783 | 74,100 |
2016/05/26 | 805 | 806 | 781 | 785 | 125,900 |
2016/05/25 | 815 | 818 | 796 | 805 | 120,700 |
2016/05/24 | 834 | 834 | 809 | 810 | 71,000 |
2016/05/23 | 861 | 861 | 835 | 836 | 38,300 |
2016/05/20 | 871 | 871 | 855 | 859 | 96,500 |
2016/05/19 | 864 | 885 | 860 | 880 | 186,000 |
2016/05/18 | 865 | 865 | 848 | 855 | 143,900 |
2016/05/17 | 835 | 876 | 834 | 865 | 274,400 |
2016/05/16 | 835 | 844 | 827 | 830 | 63,700 |
2016/05/13 | 841 | 842 | 813 | 833 | 66,100 |
2016/05/12 | 820 | 843 | 814 | 840 | 73,700 |
2016/05/11 | 824 | 842 | 808 | 822 | 240,900 |
2016/05/10 | 743 | 780 | 742 | 774 | 112,900 |
2016/05/09 | 750 | 757 | 738 | 740 | 86,800 |
2016/05/06 | 765 | 765 | 735 | 743 | 82,600 |
2016/05/02 | 759 | 762 | 748 | 756 | 66,200 |
2016/04/28 | 792 | 820 | 777 | 779 | 99,900 |
2016/04/27 | 797 | 799 | 786 | 789 | 88,200 |
2016/04/26 | 805 | 810 | 791 | 797 | 49,700 |
2016/04/25 | 819 | 820 | 805 | 811 | 49,800 |
2016/04/22 | 822 | 824 | 810 | 819 | 82,000 |
2016/04/21 | 832 | 834 | 819 | 822 | 68,300 |
2016/04/20 | 819 | 832 | 816 | 818 | 46,400 |
2016/04/19 | 820 | 833 | 812 | 814 | 76,200 |
2016/04/18 | 801 | 823 | 801 | 814 | 47,900 |
2016/04/15 | 830 | 842 | 823 | 836 | 46,200 |
2016/04/14 | 849 | 850 | 823 | 834 | 75,000 |
2016/04/13 | 807 | 836 | 806 | 835 | 63,500 |
2016/04/12 | 792 | 813 | 792 | 800 | 31,500 |
2016/04/11 | 797 | 798 | 772 | 789 | 42,900 |
2016/04/08 | 773 | 807 | 766 | 793 | 63,600 |
2016/04/07 | 784 | 802 | 776 | 779 | 49,100 |
2016/04/06 | 781 | 796 | 781 | 789 | 47,300 |
2016/04/05 | 830 | 830 | 789 | 790 | 68,500 |
2016/04/04 | 814 | 849 | 813 | 832 | 83,300 |
2016/04/01 | 857 | 858 | 806 | 813 | 147,500 |
2016/03/31 | 884 | 894 | 867 | 867 | 45,300 |
2016/03/30 | 874 | 891 | 862 | 881 | 67,900 |
2016/03/29 | 867 | 880 | 864 | 874 | 56,600 |
2016/03/28 | 871 | 879 | 861 | 876 | 67,500 |
2016/03/25 | 866 | 866 | 851 | 856 | 95,300 |
2016/03/24 | 862 | 877 | 854 | 861 | 103,200 |
2016/03/23 | 870 | 877 | 853 | 857 | 53,500 |
2016/03/22 | 853 | 875 | 853 | 870 | 53,000 |
2016/03/18 | 851 | 859 | 845 | 852 | 93,600 |
2016/03/17 | 874 | 876 | 853 | 858 | 114,700 |
2016/03/16 | 893 | 900 | 876 | 876 | 95,400 |
2016/03/15 | 945 | 950 | 891 | 900 | 188,300 |
2016/03/14 | 929 | 947 | 926 | 941 | 117,100 |
2016/03/11 | 920 | 927 | 898 | 922 | 149,700 |
2016/03/10 | 902 | 926 | 894 | 920 | 113,700 |
2016/03/09 | 897 | 905 | 879 | 899 | 117,200 |
2016/03/08 | 899 | 917 | 887 | 911 | 161,400 |
2016/03/07 | 915 | 922 | 895 | 899 | 136,300 |
2016/03/04 | 916 | 923 | 905 | 915 | 157,600 |
2016/03/03 | 902 | 929 | 900 | 916 | 220,700 |
2016/03/02 | 894 | 908 | 890 | 898 | 282,200 |
2016/03/01 | 867 | 887 | 859 | 879 | 204,300 |
2016/02/29 | 855 | 888 | 852 | 877 | 414,800 |
2016/02/26 | 873 | 877 | 844 | 847 | 240,500 |
2016/02/25 | 874 | 886 | 856 | 869 | 227,100 |
2016/02/24 | 856 | 879 | 846 | 866 | 343,000 |
2016/02/23 | 850 | 858 | 829 | 832 | 87,800 |
2016/02/22 | 806 | 854 | 806 | 841 | 121,600 |
2016/02/19 | 833 | 834 | 799 | 817 | 93,200 |
2016/02/18 | 820 | 862 | 813 | 843 | 179,700 |
2016/02/17 | 811 | 831 | 782 | 795 | 77,300 |
2016/02/16 | 775 | 843 | 775 | 826 | 164,100 |
2016/02/15 | 780 | 794 | 750 | 786 | 68,700 |
2016/02/12 | 751 | 756 | 722 | 735 | 188,600 |
2016/02/10 | 836 | 845 | 774 | 790 | 93,000 |
2016/02/09 | 860 | 860 | 816 | 827 | 155,400 |
2016/02/08 | 871 | 878 | 855 | 868 | 157,800 |
2016/02/05 | 853 | 888 | 842 | 887 | 342,800 |
2016/02/04 | 850 | 869 | 846 | 868 | 295,900 |
2016/02/03 | 810 | 835 | 795 | 833 | 206,800 |
2016/02/02 | 839 | 839 | 812 | 819 | 107,500 |
2016/02/01 | 848 | 848 | 805 | 832 | 241,800 |
2016/01/29 | 736 | 764 | 715 | 759 | 90,800 |
2016/01/28 | 739 | 747 | 730 | 736 | 70,900 |
2016/01/27 | 733 | 750 | 729 | 743 | 78,100 |
2016/01/26 | 718 | 742 | 712 | 718 | 180,100 |
2016/01/25 | 736 | 740 | 720 | 727 | 139,700 |
2016/01/22 | 689 | 727 | 685 | 726 | 168,800 |
2016/01/21 | 671 | 712 | 661 | 663 | 170,500 |
2016/01/20 | 713 | 713 | 667 | 670 | 203,900 |
2016/01/19 | 708 | 729 | 703 | 712 | 127,100 |
2016/01/18 | 704 | 723 | 703 | 714 | 183,400 |
2016/01/15 | 759 | 763 | 728 | 738 | 212,000 |
2016/01/14 | 769 | 769 | 741 | 750 | 240,700 |
2016/01/13 | 779 | 802 | 778 | 801 | 82,300 |
2016/01/12 | 800 | 804 | 760 | 763 | 138,600 |
2016/01/08 | 833 | 836 | 793 | 796 | 226,400 |
2016/01/07 | 860 | 872 | 843 | 849 | 140,100 |
2016/01/06 | 867 | 878 | 852 | 860 | 139,300 |
2016/01/05 | 871 | 884 | 857 | 869 | 157,600 |
2016/01/04 | 870 | 888 | 870 | 877 | 172,100 |