メイテックグループホールディングス(9744)の株価時系列情報
メイテックグループホールディングス(9744)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 |
|---|---|---|---|---|---|
| 1997/12/30 | 3,680 | 3,680 | 3,630 | 3,670 | 38,400 |
| 1997/12/29 | 3,680 | 3,680 | 3,610 | 3,630 | 27,900 |
| 1997/12/26 | 3,750 | 3,750 | 3,600 | 3,630 | 28,300 |
| 1997/12/25 | 3,740 | 3,740 | 3,700 | 3,700 | 46,000 |
| 1997/12/24 | 3,550 | 3,720 | 3,500 | 3,720 | 41,100 |
| 1997/12/22 | 3,660 | 3,660 | 3,450 | 3,540 | 9,700 |
| 1997/12/19 | 3,610 | 3,660 | 3,500 | 3,660 | 76,300 |
| 1997/12/18 | 3,690 | 3,690 | 3,620 | 3,620 | 106,400 |
| 1997/12/17 | 3,640 | 3,740 | 3,640 | 3,660 | 67,300 |
| 1997/12/16 | 3,720 | 3,750 | 3,600 | 3,620 | 82,400 |
| 1997/12/15 | 3,740 | 3,780 | 3,700 | 3,700 | 55,000 |
| 1997/12/12 | 3,760 | 3,800 | 3,750 | 3,790 | 17,900 |
| 1997/12/11 | 3,950 | 3,950 | 3,850 | 3,860 | 17,600 |
| 1997/12/10 | 3,980 | 3,980 | 3,900 | 3,950 | 34,700 |
| 1997/12/09 | 3,950 | 3,970 | 3,910 | 3,970 | 54,600 |
| 1997/12/08 | 3,830 | 3,950 | 3,830 | 3,900 | 24,800 |
| 1997/12/05 | 3,800 | 3,840 | 3,760 | 3,820 | 29,400 |
| 1997/12/04 | 3,810 | 3,810 | 3,690 | 3,760 | 26,500 |
| 1997/12/03 | 3,940 | 3,940 | 3,820 | 3,860 | 33,800 |
| 1997/12/02 | 3,950 | 3,950 | 3,920 | 3,940 | 23,300 |
| 1997/12/01 | 4,000 | 4,000 | 3,810 | 3,810 | 33,100 |
| 1997/11/28 | 3,830 | 3,950 | 3,800 | 3,950 | 23,300 |
| 1997/11/27 | 3,700 | 3,700 | 3,660 | 3,680 | 1,000 |
| 1997/11/26 | 3,700 | 3,720 | 3,600 | 3,600 | 32,000 |
| 1997/11/25 | 3,650 | 3,650 | 3,600 | 3,600 | 47,900 |
| 1997/11/21 | 3,980 | 3,980 | 3,910 | 3,950 | 144,600 |
| 1997/11/20 | 3,770 | 3,820 | 3,670 | 3,680 | 32,000 |
| 1997/11/19 | 3,750 | 3,750 | 3,620 | 3,720 | 15,000 |
| 1997/11/18 | 3,400 | 3,800 | 3,400 | 3,780 | 93,300 |
| 1997/11/17 | 3,200 | 3,340 | 3,200 | 3,300 | 125,900 |
| 1997/11/14 | 3,310 | 3,310 | 3,250 | 3,280 | 85,500 |
| 1997/11/13 | 3,360 | 3,380 | 3,350 | 3,360 | 59,900 |
| 1997/11/12 | 3,380 | 3,390 | 3,340 | 3,380 | 27,700 |
| 1997/11/11 | 3,200 | 3,370 | 3,200 | 3,360 | 127,700 |
| 1997/11/10 | 3,490 | 3,490 | 3,210 | 3,220 | 123,700 |
| 1997/11/07 | 3,700 | 3,700 | 3,590 | 3,590 | 15,100 |
| 1997/11/06 | 3,710 | 3,730 | 3,670 | 3,720 | 25,800 |
| 1997/11/05 | 3,700 | 3,730 | 3,690 | 3,710 | 24,400 |
| 1997/11/04 | 3,600 | 3,750 | 3,600 | 3,700 | 64,700 |
| 1997/10/31 | 3,570 | 3,570 | 3,500 | 3,550 | 26,300 |
| 1997/10/30 | 3,640 | 3,680 | 3,550 | 3,600 | 103,000 |
| 1997/10/29 | 3,630 | 3,640 | 3,480 | 3,600 | 119,600 |
| 1997/10/27 | 3,800 | 3,850 | 3,800 | 3,850 | 26,300 |
| 1997/10/24 | 3,940 | 3,950 | 3,880 | 3,890 | 51,800 |
| 1997/10/23 | 4,000 | 4,000 | 3,950 | 3,990 | 27,900 |
| 1997/10/22 | 4,000 | 4,000 | 3,950 | 4,000 | 22,200 |
| 1997/10/21 | 4,000 | 4,000 | 3,990 | 4,000 | 20,500 |
| 1997/10/20 | 4,000 | 4,000 | 3,950 | 4,000 | 23,500 |
| 1997/10/17 | 4,000 | 4,070 | 3,960 | 4,000 | 55,900 |
| 1997/10/16 | 3,940 | 4,020 | 3,900 | 4,010 | 54,300 |
| 1997/10/15 | 3,960 | 3,980 | 3,940 | 3,940 | 105,000 |
| 1997/10/14 | 3,930 | 3,950 | 3,920 | 3,950 | 53,600 |
| 1997/10/13 | 3,980 | 3,980 | 3,900 | 3,930 | 38,200 |
| 1997/10/09 | 4,050 | 4,080 | 3,980 | 4,030 | 57,900 |
| 1997/10/08 | 4,000 | 4,020 | 3,950 | 4,010 | 49,000 |
| 1997/10/07 | 4,060 | 4,080 | 4,010 | 4,010 | 72,800 |
| 1997/10/06 | 4,080 | 4,140 | 4,020 | 4,060 | 69,300 |
| 1997/10/03 | 4,100 | 4,130 | 4,070 | 4,080 | 109,000 |
| 1997/10/02 | 4,120 | 4,150 | 4,090 | 4,110 | 175,500 |
| 1997/10/01 | 3,870 | 4,050 | 3,870 | 4,020 | 170,000 |
| 1997/09/30 | 3,940 | 3,940 | 3,870 | 3,870 | 102,900 |
| 1997/09/29 | 3,990 | 3,990 | 3,900 | 3,920 | 50,600 |
| 1997/09/26 | 3,950 | 4,000 | 3,930 | 3,950 | 68,000 |
| 1997/09/25 | 4,000 | 4,000 | 3,840 | 3,980 | 139,100 |
| 1997/09/24 | 3,920 | 4,000 | 3,910 | 3,980 | 137,500 |
| 1997/09/22 | 3,800 | 3,880 | 3,800 | 3,870 | 102,500 |
| 1997/09/19 | 3,770 | 3,800 | 3,750 | 3,780 | 104,100 |
| 1997/09/18 | 3,650 | 3,720 | 3,650 | 3,720 | 53,300 |
| 1997/09/17 | 3,750 | 3,790 | 3,680 | 3,750 | 172,400 |
| 1997/09/16 | 3,570 | 3,570 | 3,510 | 3,510 | 41,600 |
| 1997/09/12 | 3,610 | 3,750 | 3,580 | 3,750 | 7,500 |
| 1997/09/11 | 3,730 | 3,730 | 3,600 | 3,630 | 9,500 |
| 1997/09/10 | 3,530 | 3,770 | 3,500 | 3,740 | 49,100 |
| 1997/09/09 | 3,560 | 3,560 | 3,470 | 3,490 | 18,100 |
| 1997/09/08 | 3,510 | 3,580 | 3,510 | 3,560 | 6,100 |
| 1997/09/05 | 3,550 | 3,600 | 3,540 | 3,550 | 51,700 |
| 1997/09/04 | 3,690 | 3,690 | 3,600 | 3,630 | 40,000 |
| 1997/09/03 | 3,700 | 3,780 | 3,650 | 3,720 | 27,600 |
| 1997/09/02 | 3,290 | 3,450 | 3,290 | 3,450 | 24,900 |
| 1997/09/01 | 3,270 | 3,310 | 3,240 | 3,250 | 37,300 |
| 1997/08/29 | 3,230 | 3,300 | 3,230 | 3,300 | 19,400 |
| 1997/08/28 | 3,500 | 3,520 | 3,480 | 3,480 | 10,700 |
| 1997/08/27 | 3,520 | 3,530 | 3,520 | 3,520 | 33,200 |
| 1997/08/26 | 3,510 | 3,520 | 3,470 | 3,520 | 16,500 |
| 1997/08/25 | 3,500 | 3,550 | 3,500 | 3,550 | 14,100 |
| 1997/08/22 | 3,670 | 3,700 | 3,620 | 3,680 | 10,500 |
| 1997/08/21 | 3,730 | 3,730 | 3,680 | 3,710 | 59,300 |
| 1997/08/20 | 3,700 | 3,700 | 3,670 | 3,700 | 81,300 |
| 1997/08/19 | 3,720 | 3,720 | 3,670 | 3,690 | 36,100 |
| 1997/08/18 | 3,650 | 3,750 | 3,650 | 3,710 | 25,900 |
| 1997/08/15 | 3,800 | 3,800 | 3,760 | 3,800 | 37,700 |
| 1997/08/14 | 3,690 | 3,730 | 3,680 | 3,700 | 52,500 |
| 1997/08/13 | 3,720 | 3,740 | 3,700 | 3,720 | 42,600 |
| 1997/08/12 | 3,700 | 3,800 | 3,690 | 3,800 | 50,600 |
| 1997/08/11 | 3,780 | 3,780 | 3,580 | 3,620 | 23,200 |
| 1997/08/08 | 3,950 | 4,000 | 3,760 | 3,800 | 60,800 |
| 1997/08/07 | 3,850 | 4,020 | 3,850 | 3,980 | 153,400 |
| 1997/08/06 | 3,700 | 3,800 | 3,590 | 3,800 | 171,700 |
| 1997/08/05 | 3,760 | 3,770 | 3,720 | 3,750 | 54,300 |
| 1997/08/04 | 3,800 | 3,850 | 3,730 | 3,760 | 79,700 |
| 1997/08/01 | 3,960 | 3,960 | 3,900 | 3,900 | 48,000 |
| 1997/07/31 | 3,900 | 3,990 | 3,900 | 3,990 | 41,900 |
| 1997/07/30 | 3,920 | 4,000 | 3,850 | 3,950 | 42,000 |
| 1997/07/29 | 4,030 | 4,080 | 4,010 | 4,020 | 98,600 |
| 1997/07/28 | 3,930 | 4,050 | 3,900 | 4,030 | 53,900 |
| 1997/07/25 | 4,000 | 4,000 | 3,890 | 3,900 | 55,600 |
| 1997/07/24 | 4,010 | 4,060 | 4,000 | 4,000 | 30,000 |
| 1997/07/23 | 4,020 | 4,040 | 4,000 | 4,020 | 91,500 |
| 1997/07/22 | 4,010 | 4,060 | 3,980 | 4,000 | 102,000 |
| 1997/07/18 | 4,000 | 4,120 | 4,000 | 4,070 | 117,900 |
| 1997/07/17 | 3,850 | 4,050 | 3,850 | 4,000 | 196,700 |
| 1997/07/16 | 3,870 | 3,880 | 3,750 | 3,800 | 116,200 |
| 1997/07/15 | 3,720 | 3,890 | 3,700 | 3,890 | 112,100 |
| 1997/07/14 | 3,650 | 3,700 | 3,650 | 3,700 | 96,800 |
| 1997/07/11 | 3,550 | 3,640 | 3,550 | 3,640 | 92,000 |
| 1997/07/10 | 3,580 | 3,590 | 3,530 | 3,530 | 80,900 |
| 1997/07/09 | 3,590 | 3,610 | 3,550 | 3,580 | 145,000 |
| 1997/07/08 | 3,570 | 3,620 | 3,550 | 3,590 | 122,500 |
| 1997/07/07 | 3,630 | 3,630 | 3,560 | 3,570 | 87,300 |
| 1997/07/04 | 3,580 | 3,620 | 3,570 | 3,600 | 132,400 |
| 1997/07/03 | 3,550 | 3,580 | 3,530 | 3,550 | 141,500 |
| 1997/07/02 | 3,490 | 3,600 | 3,470 | 3,530 | 131,000 |
| 1997/07/01 | 3,460 | 3,490 | 3,410 | 3,470 | 126,600 |
| 1997/06/30 | 3,460 | 3,460 | 3,350 | 3,410 | 45,500 |
| 1997/06/27 | 3,460 | 3,490 | 3,360 | 3,390 | 34,400 |
| 1997/06/26 | 3,450 | 3,500 | 3,390 | 3,460 | 78,000 |
| 1997/06/25 | 3,500 | 3,500 | 3,410 | 3,450 | 62,700 |
| 1997/06/24 | 3,430 | 3,550 | 3,400 | 3,500 | 262,600 |
| 1997/06/23 | 3,360 | 3,440 | 3,360 | 3,410 | 175,900 |
| 1997/06/20 | 3,260 | 3,320 | 3,250 | 3,310 | 148,300 |
| 1997/06/19 | 3,250 | 3,330 | 3,210 | 3,260 | 192,000 |
| 1997/06/18 | 3,100 | 3,230 | 3,050 | 3,230 | 238,900 |
| 1997/06/17 | 2,960 | 2,990 | 2,930 | 2,990 | 149,300 |
| 1997/06/16 | 2,990 | 2,990 | 2,920 | 2,950 | 119,300 |
| 1997/06/13 | 3,150 | 3,160 | 2,970 | 2,990 | 63,300 |
| 1997/06/12 | 3,160 | 3,170 | 3,060 | 3,150 | 51,800 |
| 1997/06/11 | 3,200 | 3,240 | 3,140 | 3,160 | 256,500 |
| 1997/06/10 | 3,080 | 3,150 | 3,070 | 3,150 | 112,700 |
| 1997/06/09 | 2,970 | 3,010 | 2,970 | 2,990 | 45,300 |
| 1997/06/06 | 2,990 | 3,000 | 2,930 | 2,970 | 89,100 |
| 1997/06/05 | 3,040 | 3,070 | 3,010 | 3,040 | 53,900 |
| 1997/06/04 | 3,020 | 3,040 | 3,000 | 3,030 | 44,100 |
| 1997/06/03 | 3,060 | 3,070 | 3,000 | 3,040 | 37,500 |
| 1997/06/02 | 3,020 | 3,070 | 3,020 | 3,070 | 24,800 |
| 1997/05/30 | 3,000 | 3,070 | 3,000 | 3,070 | 32,000 |
| 1997/05/29 | 2,980 | 3,100 | 2,930 | 3,100 | 74,100 |
| 1997/05/28 | 2,910 | 2,990 | 2,900 | 2,970 | 40,800 |
| 1997/05/27 | 2,900 | 2,950 | 2,900 | 2,910 | 29,000 |
| 1997/05/26 | 3,000 | 3,000 | 2,940 | 2,970 | 58,100 |
| 1997/05/23 | 2,990 | 3,020 | 2,960 | 2,990 | 49,000 |
| 1997/05/22 | 2,900 | 3,050 | 2,890 | 2,990 | 69,700 |
| 1997/05/21 | 2,940 | 2,950 | 2,810 | 2,900 | 88,600 |
| 1997/05/20 | 3,000 | 3,000 | 2,900 | 2,950 | 29,300 |
| 1997/05/19 | 3,050 | 3,220 | 3,000 | 3,000 | 95,400 |
| 1997/05/16 | 2,980 | 3,100 | 2,950 | 3,050 | 176,200 |
| 1997/05/15 | 2,900 | 2,950 | 2,880 | 2,950 | 70,700 |
| 1997/05/14 | 2,900 | 2,920 | 2,890 | 2,900 | 80,600 |
| 1997/05/13 | 2,870 | 2,920 | 2,850 | 2,890 | 65,500 |
| 1997/05/12 | 2,800 | 2,900 | 2,800 | 2,830 | 169,700 |
| 1997/05/09 | 2,750 | 2,800 | 2,750 | 2,800 | 44,600 |
| 1997/05/08 | 2,730 | 2,770 | 2,680 | 2,770 | 74,500 |
| 1997/05/07 | 2,780 | 2,800 | 2,750 | 2,770 | 49,800 |
| 1997/05/06 | 2,830 | 2,890 | 2,820 | 2,840 | 263,100 |
| 1997/05/02 | 2,690 | 2,830 | 2,680 | 2,780 | 243,100 |
| 1997/05/01 | 2,550 | 2,650 | 2,550 | 2,630 | 62,400 |
| 1997/04/30 | 2,570 | 2,570 | 2,480 | 2,540 | 19,500 |
| 1997/04/28 | 2,600 | 2,600 | 2,510 | 2,550 | 8,900 |
| 1997/04/25 | 2,560 | 2,590 | 2,550 | 2,560 | 36,800 |
| 1997/04/24 | 2,540 | 2,590 | 2,480 | 2,550 | 44,200 |
| 1997/04/23 | 2,690 | 2,690 | 2,570 | 2,620 | 28,900 |
| 1997/04/22 | 2,690 | 2,690 | 2,650 | 2,670 | 53,000 |
| 1997/04/21 | 2,690 | 2,690 | 2,660 | 2,680 | 105,300 |
| 1997/04/18 | 2,670 | 2,700 | 2,650 | 2,690 | 138,900 |
| 1997/04/17 | 2,640 | 2,670 | 2,640 | 2,660 | 74,800 |
| 1997/04/16 | 2,600 | 2,630 | 2,590 | 2,610 | 71,500 |
| 1997/04/15 | 2,590 | 2,600 | 2,580 | 2,600 | 36,300 |
| 1997/04/14 | 2,580 | 2,620 | 2,560 | 2,560 | 90,400 |
| 1997/04/11 | 2,570 | 2,590 | 2,550 | 2,570 | 28,000 |
| 1997/04/10 | 2,550 | 2,620 | 2,540 | 2,570 | 73,100 |
| 1997/04/09 | 2,520 | 2,530 | 2,510 | 2,530 | 68,100 |
| 1997/04/08 | 2,450 | 2,520 | 2,440 | 2,520 | 77,000 |
| 1997/04/07 | 2,440 | 2,470 | 2,430 | 2,450 | 95,600 |
| 1997/04/04 | 2,430 | 2,440 | 2,410 | 2,410 | 28,600 |
| 1997/04/03 | 2,470 | 2,480 | 2,410 | 2,440 | 52,600 |
| 1997/04/02 | 2,450 | 2,460 | 2,430 | 2,440 | 40,200 |
| 1997/04/01 | 2,460 | 2,460 | 2,420 | 2,420 | 33,600 |
| 1997/03/31 | 2,470 | 2,480 | 2,450 | 2,480 | 46,600 |
| 1997/03/28 | 2,450 | 2,480 | 2,440 | 2,440 | 26,400 |
| 1997/03/27 | 2,440 | 2,440 | 2,410 | 2,430 | 59,500 |
| 1997/03/26 | 2,400 | 2,480 | 2,370 | 2,410 | 42,700 |
| 1997/03/25 | 2,280 | 2,340 | 2,280 | 2,310 | 28,600 |
| 1997/03/24 | 2,350 | 2,350 | 2,260 | 2,280 | 26,000 |
| 1997/03/21 | 2,320 | 2,320 | 2,280 | 2,310 | 28,100 |
| 1997/03/19 | 2,320 | 2,330 | 2,320 | 2,320 | 16,200 |
| 1997/03/18 | 2,400 | 2,400 | 2,330 | 2,350 | 42,200 |
| 1997/03/17 | 2,360 | 2,410 | 2,360 | 2,410 | 53,900 |
| 1997/03/14 | 2,360 | 2,420 | 2,360 | 2,400 | 33,900 |
| 1997/03/13 | 2,390 | 2,390 | 2,350 | 2,360 | 11,800 |
| 1997/03/12 | 2,350 | 2,350 | 2,310 | 2,350 | 29,400 |
| 1997/03/11 | 2,380 | 2,380 | 2,310 | 2,320 | 6,700 |
| 1997/03/10 | 2,370 | 2,370 | 2,340 | 2,370 | 10,000 |
| 1997/03/07 | 2,420 | 2,420 | 2,350 | 2,390 | 16,500 |
| 1997/03/06 | 2,380 | 2,380 | 2,380 | 2,380 | 9,100 |
| 1997/03/05 | 2,430 | 2,450 | 2,410 | 2,420 | 23,000 |
| 1997/03/04 | 2,450 | 2,450 | 2,400 | 2,450 | 29,900 |
| 1997/03/03 | 2,400 | 2,420 | 2,380 | 2,380 | 3,900 |
| 1997/02/28 | 2,420 | 2,420 | 2,350 | 2,390 | 42,200 |
| 1997/02/27 | 2,470 | 2,470 | 2,400 | 2,400 | 11,100 |
| 1997/02/26 | 2,470 | 2,470 | 2,450 | 2,470 | 13,100 |
| 1997/02/25 | 2,450 | 2,480 | 2,440 | 2,480 | 46,800 |
| 1997/02/24 | 2,460 | 2,460 | 2,450 | 2,450 | 43,600 |
| 1997/02/21 | 2,480 | 2,480 | 2,450 | 2,450 | 165,900 |
| 1997/02/20 | 2,480 | 2,480 | 2,450 | 2,480 | 120,600 |
| 1997/02/19 | 2,480 | 2,500 | 2,470 | 2,500 | 166,500 |
| 1997/02/18 | 2,440 | 2,460 | 2,420 | 2,440 | 192,700 |
| 1997/02/17 | 2,410 | 2,420 | 2,330 | 2,390 | 32,800 |
| 1997/02/14 | 2,400 | 2,440 | 2,400 | 2,410 | 87,700 |
| 1997/02/13 | 2,400 | 2,410 | 2,370 | 2,390 | 124,200 |
| 1997/02/12 | 2,390 | 2,390 | 2,350 | 2,390 | 62,800 |
| 1997/02/10 | 2,360 | 2,390 | 2,350 | 2,350 | 53,800 |
| 1997/02/07 | 2,340 | 2,340 | 2,310 | 2,340 | 83,500 |
| 1997/02/06 | 2,350 | 2,350 | 2,320 | 2,320 | 25,600 |
| 1997/02/05 | 2,330 | 2,350 | 2,320 | 2,320 | 72,400 |
| 1997/02/04 | 2,280 | 2,320 | 2,280 | 2,320 | 80,700 |
| 1997/02/03 | 2,200 | 2,210 | 2,190 | 2,200 | 47,600 |
| 1997/01/31 | 2,200 | 2,220 | 2,080 | 2,200 | 64,100 |
| 1997/01/30 | 2,200 | 2,200 | 2,190 | 2,200 | 45,500 |
| 1997/01/29 | 2,200 | 2,200 | 2,180 | 2,200 | 80,800 |
| 1997/01/28 | 2,150 | 2,200 | 2,150 | 2,200 | 57,000 |
| 1997/01/27 | 2,150 | 2,190 | 2,150 | 2,150 | 51,100 |
| 1997/01/24 | 2,110 | 2,150 | 2,080 | 2,110 | 45,700 |
| 1997/01/23 | 2,030 | 2,070 | 2,030 | 2,070 | 44,800 |
| 1997/01/22 | 2,050 | 2,070 | 2,010 | 2,070 | 59,200 |
| 1997/01/21 | 2,050 | 2,050 | 2,030 | 2,050 | 31,300 |
| 1997/01/20 | 2,080 | 2,080 | 2,040 | 2,050 | 39,900 |
| 1997/01/17 | 2,060 | 2,070 | 2,050 | 2,060 | 50,400 |
| 1997/01/16 | 2,090 | 2,100 | 2,060 | 2,060 | 61,900 |
| 1997/01/14 | 2,100 | 2,110 | 2,090 | 2,090 | 30,700 |
| 1997/01/13 | 2,130 | 2,160 | 2,120 | 2,130 | 52,700 |
| 1997/01/10 | 2,150 | 2,170 | 2,140 | 2,160 | 165,400 |
| 1997/01/09 | 2,140 | 2,140 | 2,100 | 2,100 | 138,900 |
| 1997/01/08 | 2,150 | 2,180 | 2,140 | 2,160 | 106,900 |
| 1997/01/07 | 2,130 | 2,170 | 2,130 | 2,140 | 26,300 |
| 1997/01/06 | 2,210 | 2,210 | 2,090 | 2,090 | 55,100 |