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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,980 | 4,025 | 3,945 | 4,005 | 84,700 |
| 2021/12/29 | 4,010 | 4,040 | 3,975 | 4,020 | 100,300 |
| 2021/12/28 | 3,995 | 4,040 | 3,940 | 4,035 | 220,800 |
| 2021/12/27 | 3,965 | 3,965 | 3,870 | 3,925 | 153,800 |
| 2021/12/24 | 4,000 | 4,070 | 3,945 | 3,950 | 183,300 |
| 2021/12/23 | 3,920 | 3,965 | 3,850 | 3,955 | 105,900 |
| 2021/12/22 | 3,850 | 4,000 | 3,850 | 3,895 | 109,400 |
| 2021/12/21 | 3,920 | 3,945 | 3,845 | 3,920 | 117,900 |
| 2021/12/20 | 3,955 | 3,960 | 3,825 | 3,825 | 155,000 |
| 2021/12/17 | 4,150 | 4,185 | 4,005 | 4,025 | 158,800 |
| 2021/12/16 | 4,210 | 4,245 | 4,175 | 4,220 | 115,400 |
| 2021/12/15 | 4,190 | 4,215 | 4,090 | 4,090 | 105,300 |
| 2021/12/14 | 4,305 | 4,335 | 4,165 | 4,190 | 122,100 |
| 2021/12/13 | 4,315 | 4,350 | 4,285 | 4,325 | 58,400 |
| 2021/12/10 | 4,315 | 4,380 | 4,240 | 4,270 | 116,700 |
| 2021/12/09 | 4,380 | 4,410 | 4,320 | 4,330 | 131,700 |
| 2021/12/08 | 4,240 | 4,295 | 4,215 | 4,280 | 134,000 |
| 2021/12/07 | 4,060 | 4,140 | 4,020 | 4,140 | 70,800 |
| 2021/12/06 | 4,070 | 4,085 | 3,995 | 4,035 | 55,600 |
| 2021/12/03 | 4,050 | 4,080 | 3,935 | 4,050 | 99,700 |
| 2021/12/02 | 4,030 | 4,075 | 3,985 | 4,040 | 95,400 |
| 2021/12/01 | 4,100 | 4,110 | 3,930 | 4,065 | 115,500 |
| 2021/11/30 | 4,175 | 4,220 | 4,110 | 4,120 | 165,600 |
| 2021/11/29 | 4,040 | 4,210 | 4,025 | 4,055 | 144,300 |
| 2021/11/26 | 4,075 | 4,095 | 3,980 | 4,065 | 146,600 |
| 2021/11/25 | 4,130 | 4,200 | 4,130 | 4,170 | 82,900 |
| 2021/11/24 | 4,145 | 4,210 | 4,075 | 4,120 | 171,300 |
| 2021/11/22 | 4,240 | 4,270 | 4,130 | 4,215 | 177,700 |
| 2021/11/19 | 4,010 | 4,215 | 4,010 | 4,190 | 317,400 |
| 2021/11/18 | 3,985 | 3,985 | 3,875 | 3,950 | 160,900 |
| 2021/11/17 | 3,870 | 4,010 | 3,835 | 3,990 | 287,900 |
| 2021/11/16 | 3,725 | 3,745 | 3,620 | 3,735 | 148,900 |
| 2021/11/15 | 3,675 | 3,760 | 3,630 | 3,680 | 185,200 |
| 2021/11/12 | 3,545 | 3,695 | 3,505 | 3,655 | 373,700 |
| 2021/11/11 | 3,125 | 3,405 | 3,110 | 3,335 | 340,600 |
| 2021/11/10 | 3,375 | 3,455 | 3,360 | 3,405 | 214,700 |
| 2021/11/09 | 3,375 | 3,415 | 3,330 | 3,360 | 98,900 |
| 2021/11/08 | 3,340 | 3,345 | 3,270 | 3,310 | 92,800 |
| 2021/11/05 | 3,300 | 3,365 | 3,285 | 3,335 | 192,000 |
| 2021/11/04 | 3,225 | 3,275 | 3,215 | 3,260 | 102,900 |
| 2021/11/02 | 3,210 | 3,250 | 3,150 | 3,170 | 101,100 |
| 2021/11/01 | 3,140 | 3,225 | 3,120 | 3,220 | 76,800 |
| 2021/10/29 | 3,145 | 3,145 | 3,095 | 3,120 | 86,100 |
| 2021/10/28 | 3,100 | 3,115 | 3,070 | 3,105 | 98,400 |
| 2021/10/27 | 3,135 | 3,150 | 3,090 | 3,125 | 89,400 |
| 2021/10/26 | 3,065 | 3,100 | 3,050 | 3,085 | 58,800 |
| 2021/10/25 | 3,005 | 3,055 | 2,988 | 3,050 | 50,700 |
| 2021/10/22 | 3,020 | 3,130 | 3,005 | 3,055 | 83,900 |
| 2021/10/21 | 3,055 | 3,110 | 3,030 | 3,030 | 114,400 |
| 2021/10/20 | 3,255 | 3,260 | 3,140 | 3,150 | 163,600 |
| 2021/10/19 | 3,170 | 3,280 | 3,145 | 3,250 | 147,500 |
| 2021/10/18 | 3,190 | 3,190 | 3,055 | 3,140 | 249,500 |
| 2021/10/15 | 2,963 | 3,090 | 2,949 | 3,080 | 143,500 |
| 2021/10/14 | 2,842 | 2,920 | 2,842 | 2,893 | 87,000 |
| 2021/10/13 | 2,845 | 2,863 | 2,809 | 2,833 | 83,400 |
| 2021/10/12 | 2,880 | 2,932 | 2,872 | 2,885 | 109,100 |
| 2021/10/11 | 2,841 | 2,879 | 2,763 | 2,870 | 167,200 |
| 2021/10/08 | 2,850 | 2,936 | 2,805 | 2,841 | 194,000 |
| 2021/10/07 | 2,804 | 2,848 | 2,786 | 2,787 | 192,400 |
| 2021/10/06 | 2,859 | 2,915 | 2,762 | 2,793 | 249,900 |
| 2021/10/05 | 2,852 | 2,859 | 2,710 | 2,787 | 334,500 |
| 2021/10/04 | 3,065 | 3,070 | 2,837 | 2,849 | 301,200 |
| 2021/10/01 | 3,100 | 3,120 | 3,020 | 3,045 | 243,900 |
| 2021/09/30 | 3,275 | 3,285 | 3,150 | 3,205 | 148,500 |
| 2021/09/29 | 3,350 | 3,385 | 3,255 | 3,290 | 153,900 |
| 2021/09/28 | 3,520 | 3,520 | 3,345 | 3,420 | 144,100 |
| 2021/09/27 | 3,605 | 3,610 | 3,480 | 3,520 | 116,300 |
| 2021/09/24 | 3,605 | 3,645 | 3,565 | 3,600 | 94,400 |
| 2021/09/22 | 3,590 | 3,615 | 3,545 | 3,545 | 89,600 |
| 2021/09/21 | 3,570 | 3,665 | 3,560 | 3,605 | 154,000 |
| 2021/09/17 | 3,705 | 3,890 | 3,670 | 3,765 | 528,600 |
| 2021/09/16 | 3,830 | 3,850 | 3,620 | 3,715 | 172,400 |
| 2021/09/15 | 3,805 | 3,830 | 3,735 | 3,825 | 125,300 |
| 2021/09/14 | 3,795 | 3,850 | 3,750 | 3,850 | 93,600 |
| 2021/09/13 | 3,675 | 3,770 | 3,635 | 3,760 | 80,000 |
| 2021/09/10 | 3,615 | 3,695 | 3,590 | 3,685 | 115,600 |
| 2021/09/09 | 3,540 | 3,620 | 3,520 | 3,615 | 88,800 |
| 2021/09/08 | 3,560 | 3,630 | 3,505 | 3,600 | 172,200 |
| 2021/09/07 | 3,585 | 3,650 | 3,545 | 3,620 | 187,300 |
| 2021/09/06 | 3,490 | 3,565 | 3,440 | 3,530 | 136,500 |
| 2021/09/03 | 3,300 | 3,465 | 3,295 | 3,435 | 184,400 |
| 2021/09/02 | 3,300 | 3,340 | 3,215 | 3,340 | 102,400 |
| 2021/09/01 | 3,340 | 3,350 | 3,260 | 3,315 | 78,600 |
| 2021/08/31 | 3,235 | 3,385 | 3,225 | 3,365 | 154,700 |
| 2021/08/30 | 3,200 | 3,230 | 3,155 | 3,200 | 72,200 |
| 2021/08/27 | 3,185 | 3,215 | 3,075 | 3,095 | 76,000 |
| 2021/08/26 | 3,170 | 3,210 | 3,145 | 3,195 | 88,800 |
| 2021/08/25 | 3,145 | 3,190 | 3,100 | 3,160 | 88,600 |
| 2021/08/24 | 3,045 | 3,095 | 3,010 | 3,080 | 157,700 |
| 2021/08/23 | 3,065 | 3,085 | 3,015 | 3,035 | 134,900 |
| 2021/08/20 | 3,090 | 3,130 | 3,005 | 3,035 | 152,300 |
| 2021/08/19 | 3,105 | 3,115 | 2,963 | 2,980 | 252,100 |
| 2021/08/18 | 3,225 | 3,255 | 3,125 | 3,190 | 95,200 |
| 2021/08/17 | 3,405 | 3,405 | 3,215 | 3,230 | 139,600 |
| 2021/08/16 | 3,505 | 3,505 | 3,295 | 3,300 | 158,600 |
| 2021/08/13 | 3,410 | 3,520 | 3,390 | 3,500 | 96,800 |
| 2021/08/12 | 3,290 | 3,480 | 3,280 | 3,410 | 198,800 |
| 2021/08/11 | 3,300 | 3,410 | 3,225 | 3,255 | 262,800 |
| 2021/08/10 | 3,390 | 3,490 | 3,320 | 3,480 | 123,300 |
| 2021/08/06 | 3,430 | 3,450 | 3,385 | 3,425 | 84,000 |
| 2021/08/05 | 3,335 | 3,435 | 3,335 | 3,415 | 69,900 |
| 2021/08/04 | 3,370 | 3,405 | 3,320 | 3,395 | 92,900 |
| 2021/08/03 | 3,425 | 3,450 | 3,390 | 3,400 | 63,500 |
| 2021/08/02 | 3,405 | 3,440 | 3,365 | 3,425 | 83,000 |
| 2021/07/30 | 3,375 | 3,415 | 3,330 | 3,345 | 90,900 |
| 2021/07/29 | 3,305 | 3,385 | 3,290 | 3,330 | 231,800 |
| 2021/07/28 | 3,320 | 3,355 | 3,250 | 3,255 | 90,400 |
| 2021/07/27 | 3,295 | 3,390 | 3,270 | 3,390 | 108,000 |
| 2021/07/26 | 3,280 | 3,335 | 3,270 | 3,310 | 82,800 |
| 2021/07/21 | 3,280 | 3,300 | 3,215 | 3,235 | 117,000 |
| 2021/07/20 | 3,255 | 3,280 | 3,170 | 3,175 | 132,600 |
| 2021/07/19 | 3,390 | 3,390 | 3,290 | 3,325 | 74,200 |
| 2021/07/16 | 3,335 | 3,465 | 3,335 | 3,420 | 80,600 |
| 2021/07/15 | 3,495 | 3,495 | 3,340 | 3,355 | 118,400 |
| 2021/07/14 | 3,400 | 3,505 | 3,375 | 3,490 | 132,100 |
| 2021/07/13 | 3,360 | 3,425 | 3,345 | 3,425 | 95,900 |
| 2021/07/12 | 3,325 | 3,370 | 3,305 | 3,320 | 68,000 |
| 2021/07/09 | 3,255 | 3,275 | 3,135 | 3,255 | 160,500 |
| 2021/07/08 | 3,350 | 3,455 | 3,305 | 3,305 | 197,300 |
| 2021/07/07 | 3,255 | 3,295 | 3,230 | 3,295 | 76,300 |
| 2021/07/06 | 3,260 | 3,285 | 3,220 | 3,250 | 50,900 |
| 2021/07/05 | 3,205 | 3,265 | 3,180 | 3,255 | 99,300 |
| 2021/07/02 | 3,165 | 3,230 | 3,165 | 3,205 | 63,600 |
| 2021/07/01 | 3,230 | 3,270 | 3,150 | 3,165 | 56,100 |
| 2021/06/30 | 3,175 | 3,240 | 3,165 | 3,230 | 91,700 |
| 2021/06/29 | 3,170 | 3,225 | 3,130 | 3,145 | 117,700 |
| 2021/06/28 | 3,205 | 3,245 | 3,165 | 3,180 | 93,400 |
| 2021/06/25 | 3,245 | 3,285 | 3,185 | 3,200 | 126,200 |
| 2021/06/24 | 3,295 | 3,325 | 3,210 | 3,255 | 177,300 |
| 2021/06/23 | 3,395 | 3,450 | 3,370 | 3,400 | 241,100 |
| 2021/06/22 | 3,225 | 3,345 | 3,210 | 3,340 | 223,700 |
| 2021/06/21 | 3,085 | 3,250 | 3,075 | 3,170 | 330,800 |
| 2021/06/18 | 3,130 | 3,185 | 3,050 | 3,130 | 366,700 |
| 2021/06/17 | 2,892 | 2,940 | 2,879 | 2,936 | 78,300 |
| 2021/06/16 | 2,865 | 2,895 | 2,853 | 2,880 | 43,900 |
| 2021/06/15 | 2,938 | 2,938 | 2,850 | 2,880 | 85,100 |
| 2021/06/14 | 2,885 | 2,890 | 2,855 | 2,876 | 47,500 |
| 2021/06/11 | 2,800 | 2,849 | 2,793 | 2,832 | 72,500 |
| 2021/06/10 | 2,779 | 2,798 | 2,756 | 2,785 | 58,000 |
| 2021/06/09 | 2,870 | 2,870 | 2,805 | 2,806 | 51,700 |
| 2021/06/08 | 2,854 | 2,894 | 2,831 | 2,846 | 42,400 |
| 2021/06/07 | 2,919 | 2,924 | 2,847 | 2,854 | 69,200 |
| 2021/06/04 | 2,908 | 2,909 | 2,863 | 2,890 | 58,000 |
| 2021/06/03 | 2,880 | 2,942 | 2,854 | 2,893 | 87,300 |
| 2021/06/02 | 2,865 | 2,901 | 2,816 | 2,883 | 73,200 |
| 2021/06/01 | 2,900 | 2,935 | 2,861 | 2,868 | 135,300 |
| 2021/05/31 | 2,789 | 2,856 | 2,786 | 2,829 | 92,100 |
| 2021/05/28 | 2,750 | 2,776 | 2,721 | 2,739 | 93,800 |
| 2021/05/27 | 2,765 | 2,794 | 2,735 | 2,755 | 50,100 |
| 2021/05/26 | 2,738 | 2,794 | 2,722 | 2,794 | 64,900 |
| 2021/05/25 | 2,780 | 2,780 | 2,714 | 2,740 | 71,400 |
| 2021/05/24 | 2,756 | 2,772 | 2,704 | 2,769 | 68,600 |
| 2021/05/21 | 2,750 | 2,791 | 2,721 | 2,756 | 85,800 |
| 2021/05/20 | 2,755 | 2,789 | 2,749 | 2,752 | 53,600 |
| 2021/05/19 | 2,769 | 2,799 | 2,749 | 2,750 | 128,200 |
| 2021/05/18 | 2,773 | 2,785 | 2,658 | 2,670 | 122,700 |
| 2021/05/17 | 2,715 | 2,779 | 2,682 | 2,753 | 136,100 |
| 2021/05/14 | 2,689 | 2,741 | 2,677 | 2,710 | 168,800 |
| 2021/05/13 | 2,540 | 2,677 | 2,510 | 2,599 | 299,700 |
| 2021/05/12 | 2,500 | 2,546 | 2,409 | 2,444 | 99,500 |
| 2021/05/11 | 2,526 | 2,571 | 2,500 | 2,517 | 66,100 |
| 2021/05/10 | 2,577 | 2,580 | 2,521 | 2,537 | 43,200 |
| 2021/05/07 | 2,560 | 2,586 | 2,509 | 2,509 | 58,500 |
| 2021/05/06 | 2,559 | 2,574 | 2,484 | 2,537 | 81,400 |
| 2021/04/30 | 2,540 | 2,574 | 2,512 | 2,536 | 111,600 |
| 2021/04/28 | 2,397 | 2,564 | 2,380 | 2,555 | 167,400 |
| 2021/04/27 | 2,466 | 2,466 | 2,393 | 2,393 | 60,000 |
| 2021/04/26 | 2,450 | 2,494 | 2,425 | 2,461 | 39,500 |
| 2021/04/23 | 2,389 | 2,514 | 2,384 | 2,452 | 78,100 |
| 2021/04/22 | 2,432 | 2,457 | 2,420 | 2,439 | 41,100 |
| 2021/04/21 | 2,468 | 2,494 | 2,401 | 2,401 | 122,500 |
| 2021/04/20 | 2,383 | 2,410 | 2,360 | 2,368 | 24,100 |
| 2021/04/19 | 2,380 | 2,435 | 2,380 | 2,416 | 34,400 |
| 2021/04/16 | 2,382 | 2,396 | 2,360 | 2,371 | 28,600 |
| 2021/04/15 | 2,378 | 2,390 | 2,349 | 2,383 | 27,000 |
| 2021/04/14 | 2,369 | 2,376 | 2,326 | 2,372 | 42,800 |
| 2021/04/13 | 2,414 | 2,425 | 2,367 | 2,368 | 40,300 |
| 2021/04/12 | 2,445 | 2,445 | 2,403 | 2,410 | 27,200 |
| 2021/04/09 | 2,469 | 2,510 | 2,436 | 2,439 | 68,200 |
| 2021/04/08 | 2,486 | 2,513 | 2,441 | 2,448 | 42,700 |
| 2021/04/07 | 2,444 | 2,507 | 2,436 | 2,507 | 49,700 |
| 2021/04/06 | 2,489 | 2,503 | 2,435 | 2,449 | 55,300 |
| 2021/04/05 | 2,516 | 2,516 | 2,460 | 2,489 | 39,200 |
| 2021/04/02 | 2,520 | 2,523 | 2,451 | 2,477 | 58,300 |
| 2021/04/01 | 2,450 | 2,509 | 2,429 | 2,483 | 118,900 |
| 2021/03/31 | 2,393 | 2,439 | 2,378 | 2,409 | 60,400 |
| 2021/03/30 | 2,387 | 2,423 | 2,372 | 2,417 | 65,500 |
| 2021/03/29 | 2,398 | 2,433 | 2,367 | 2,405 | 117,400 |
| 2021/03/26 | 2,345 | 2,407 | 2,322 | 2,376 | 174,900 |
| 2021/03/25 | 2,260 | 2,330 | 2,249 | 2,321 | 126,700 |
| 2021/03/24 | 2,201 | 2,250 | 2,108 | 2,230 | 153,400 |
| 2021/03/23 | 2,199 | 2,260 | 2,190 | 2,219 | 119,500 |
| 2021/03/22 | 2,215 | 2,239 | 2,188 | 2,192 | 52,600 |
| 2021/03/19 | 2,180 | 2,228 | 2,160 | 2,218 | 74,900 |
| 2021/03/18 | 2,160 | 2,211 | 2,148 | 2,185 | 71,100 |
| 2021/03/17 | 2,131 | 2,140 | 2,115 | 2,135 | 42,600 |
| 2021/03/16 | 2,125 | 2,147 | 2,113 | 2,140 | 28,300 |
| 2021/03/15 | 2,139 | 2,139 | 2,101 | 2,131 | 41,700 |
| 2021/03/12 | 2,136 | 2,147 | 2,120 | 2,133 | 45,300 |
| 2021/03/11 | 2,136 | 2,144 | 2,115 | 2,138 | 35,200 |
| 2021/03/10 | 2,100 | 2,149 | 2,096 | 2,140 | 57,500 |
| 2021/03/09 | 2,096 | 2,127 | 2,060 | 2,109 | 76,600 |
| 2021/03/08 | 2,150 | 2,150 | 2,078 | 2,096 | 50,700 |
| 2021/03/05 | 2,188 | 2,188 | 2,080 | 2,105 | 86,300 |
| 2021/03/04 | 2,128 | 2,174 | 2,111 | 2,173 | 70,400 |
| 2021/03/03 | 2,184 | 2,218 | 2,156 | 2,173 | 59,200 |
| 2021/03/02 | 2,200 | 2,252 | 2,166 | 2,171 | 128,900 |
| 2021/03/01 | 2,060 | 2,194 | 2,057 | 2,188 | 161,600 |
| 2021/02/26 | 2,088 | 2,114 | 2,012 | 2,013 | 113,600 |
| 2021/02/25 | 2,135 | 2,162 | 2,110 | 2,127 | 71,000 |
| 2021/02/24 | 2,073 | 2,141 | 2,073 | 2,101 | 128,200 |
| 2021/02/22 | 2,112 | 2,128 | 2,069 | 2,073 | 45,400 |
| 2021/02/19 | 2,058 | 2,105 | 2,025 | 2,093 | 109,700 |
| 2021/02/18 | 2,113 | 2,120 | 2,032 | 2,050 | 90,900 |
| 2021/02/17 | 2,125 | 2,158 | 2,083 | 2,120 | 95,700 |
| 2021/02/16 | 2,154 | 2,167 | 2,114 | 2,126 | 120,600 |
| 2021/02/15 | 2,117 | 2,176 | 2,022 | 2,167 | 217,600 |
| 2021/02/12 | 2,163 | 2,163 | 2,107 | 2,116 | 89,000 |
| 2021/02/10 | 2,161 | 2,166 | 2,105 | 2,138 | 64,100 |
| 2021/02/09 | 2,154 | 2,164 | 2,092 | 2,145 | 60,900 |
| 2021/02/08 | 2,118 | 2,160 | 2,075 | 2,135 | 124,600 |
| 2021/02/05 | 2,205 | 2,207 | 2,136 | 2,149 | 104,100 |
| 2021/02/04 | 2,250 | 2,250 | 2,172 | 2,195 | 72,600 |
| 2021/02/03 | 2,322 | 2,335 | 2,254 | 2,254 | 66,700 |
| 2021/02/02 | 2,223 | 2,300 | 2,208 | 2,298 | 68,300 |
| 2021/02/01 | 2,228 | 2,238 | 2,210 | 2,211 | 49,100 |
| 2021/01/29 | 2,295 | 2,320 | 2,228 | 2,230 | 79,000 |
| 2021/01/28 | 2,303 | 2,339 | 2,290 | 2,298 | 84,100 |
| 2021/01/27 | 2,366 | 2,403 | 2,356 | 2,398 | 67,100 |
| 2021/01/26 | 2,400 | 2,422 | 2,363 | 2,369 | 59,000 |
| 2021/01/25 | 2,351 | 2,410 | 2,322 | 2,410 | 102,300 |
| 2021/01/22 | 2,388 | 2,388 | 2,317 | 2,331 | 69,300 |
| 2021/01/21 | 2,393 | 2,405 | 2,344 | 2,392 | 67,400 |
| 2021/01/20 | 2,400 | 2,407 | 2,371 | 2,393 | 66,300 |
| 2021/01/19 | 2,374 | 2,437 | 2,319 | 2,434 | 125,500 |
| 2021/01/18 | 2,370 | 2,391 | 2,315 | 2,391 | 99,500 |
| 2021/01/15 | 2,474 | 2,514 | 2,366 | 2,366 | 168,700 |
| 2021/01/14 | 2,500 | 2,626 | 2,489 | 2,522 | 379,600 |
| 2021/01/13 | 2,280 | 2,460 | 2,250 | 2,455 | 205,500 |
| 2021/01/12 | 2,225 | 2,337 | 2,198 | 2,306 | 116,200 |
| 2021/01/08 | 2,205 | 2,225 | 2,174 | 2,225 | 52,500 |
| 2021/01/07 | 2,235 | 2,242 | 2,189 | 2,201 | 52,500 |
| 2021/01/06 | 2,239 | 2,254 | 2,191 | 2,191 | 40,200 |
| 2021/01/05 | 2,207 | 2,225 | 2,181 | 2,225 | 85,200 |
| 2021/01/04 | 2,270 | 2,272 | 2,195 | 2,207 | 57,900 |