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 |
|---|---|---|---|---|---|
| 1998/12/30 | 2,850 | 2,900 | 2,820 | 2,820 | 104,200 |
| 1998/12/29 | 2,745 | 2,840 | 2,735 | 2,830 | 96,100 |
| 1998/12/28 | 2,760 | 2,760 | 2,720 | 2,725 | 80,100 |
| 1998/12/25 | 2,710 | 2,785 | 2,695 | 2,755 | 129,400 |
| 1998/12/24 | 2,690 | 2,690 | 2,590 | 2,670 | 299,400 |
| 1998/12/22 | 2,720 | 2,740 | 2,650 | 2,700 | 185,800 |
| 1998/12/21 | 2,740 | 2,795 | 2,710 | 2,720 | 244,600 |
| 1998/12/18 | 2,760 | 2,780 | 2,700 | 2,740 | 426,500 |
| 1998/12/17 | 2,865 | 2,870 | 2,755 | 2,780 | 297,000 |
| 1998/12/16 | 2,875 | 2,920 | 2,875 | 2,905 | 165,400 |
| 1998/12/15 | 2,910 | 2,915 | 2,880 | 2,890 | 146,200 |
| 1998/12/14 | 2,940 | 2,950 | 2,910 | 2,940 | 80,600 |
| 1998/12/11 | 2,980 | 3,030 | 2,965 | 3,000 | 146,700 |
| 1998/12/10 | 2,920 | 2,950 | 2,920 | 2,940 | 299,300 |
| 1998/12/09 | 2,960 | 2,965 | 2,910 | 2,940 | 236,400 |
| 1998/12/08 | 3,040 | 3,040 | 2,980 | 2,990 | 309,300 |
| 1998/12/07 | 3,110 | 3,160 | 3,020 | 3,050 | 313,000 |
| 1998/12/04 | 3,000 | 3,150 | 2,995 | 3,110 | 581,300 |
| 1998/12/03 | 2,940 | 3,040 | 2,940 | 3,030 | 456,300 |
| 1998/12/02 | 2,990 | 3,000 | 2,920 | 2,940 | 263,300 |
| 1998/12/01 | 2,850 | 3,000 | 2,830 | 2,950 | 204,000 |
| 1998/11/30 | 3,050 | 3,080 | 2,880 | 2,900 | 312,600 |
| 1998/11/27 | 2,920 | 3,050 | 2,900 | 3,050 | 601,000 |
| 1998/11/26 | 2,820 | 2,895 | 2,805 | 2,880 | 359,300 |
| 1998/11/25 | 2,650 | 2,740 | 2,640 | 2,740 | 241,300 |
| 1998/11/24 | 2,675 | 2,675 | 2,610 | 2,610 | 144,100 |
| 1998/11/20 | 2,600 | 2,620 | 2,555 | 2,555 | 186,700 |
| 1998/11/19 | 2,680 | 2,685 | 2,560 | 2,570 | 216,000 |
| 1998/11/18 | 2,575 | 2,660 | 2,575 | 2,640 | 155,700 |
| 1998/11/17 | 2,700 | 2,740 | 2,680 | 2,695 | 81,600 |
| 1998/11/16 | 2,760 | 2,770 | 2,595 | 2,655 | 326,700 |
| 1998/11/13 | 2,820 | 2,840 | 2,710 | 2,840 | 146,000 |
| 1998/11/12 | 2,970 | 2,970 | 2,865 | 2,890 | 108,800 |
| 1998/11/11 | 2,880 | 2,980 | 2,820 | 2,970 | 285,800 |
| 1998/11/10 | 2,670 | 2,900 | 2,665 | 2,880 | 184,000 |
| 1998/11/09 | 2,700 | 2,720 | 2,650 | 2,675 | 77,600 |
| 1998/11/06 | 2,755 | 2,760 | 2,650 | 2,700 | 196,000 |
| 1998/11/05 | 2,620 | 2,750 | 2,580 | 2,715 | 320,000 |
| 1998/11/04 | 2,480 | 2,510 | 2,445 | 2,500 | 168,500 |
| 1998/11/02 | 2,280 | 2,440 | 2,280 | 2,360 | 60,400 |
| 1998/10/30 | 2,250 | 2,310 | 2,230 | 2,250 | 54,200 |
| 1998/10/29 | 2,250 | 2,335 | 2,220 | 2,280 | 93,300 |
| 1998/10/28 | 2,280 | 2,390 | 2,230 | 2,250 | 65,400 |
| 1998/10/27 | 2,400 | 2,400 | 2,270 | 2,270 | 134,500 |
| 1998/10/26 | 2,450 | 2,450 | 2,345 | 2,380 | 62,700 |
| 1998/10/23 | 2,485 | 2,500 | 2,370 | 2,380 | 177,200 |
| 1998/10/22 | 2,530 | 2,690 | 2,400 | 2,445 | 334,600 |
| 1998/10/21 | 2,465 | 2,490 | 2,435 | 2,450 | 161,400 |
| 1998/10/20 | 2,430 | 2,505 | 2,335 | 2,385 | 421,200 |
| 1998/10/19 | 2,275 | 2,350 | 2,255 | 2,310 | 125,700 |
| 1998/10/16 | 2,285 | 2,285 | 2,210 | 2,210 | 353,800 |
| 1998/10/15 | 2,160 | 2,175 | 2,120 | 2,165 | 212,800 |
| 1998/10/14 | 2,250 | 2,250 | 2,130 | 2,160 | 211,500 |
| 1998/10/13 | 2,355 | 2,355 | 2,200 | 2,220 | 330,000 |
| 1998/10/12 | 2,450 | 2,450 | 2,300 | 2,300 | 241,400 |
| 1998/10/09 | 2,380 | 2,400 | 2,110 | 2,250 | 257,900 |
| 1998/10/08 | 2,655 | 2,700 | 2,470 | 2,500 | 221,100 |
| 1998/10/07 | 2,600 | 2,710 | 2,600 | 2,695 | 194,400 |
| 1998/10/06 | 2,645 | 2,710 | 2,605 | 2,630 | 430,900 |
| 1998/10/05 | 2,830 | 2,900 | 2,700 | 2,700 | 506,100 |
| 1998/10/02 | 2,525 | 2,750 | 2,525 | 2,710 | 914,100 |
| 1998/10/01 | 2,550 | 2,555 | 2,550 | 2,550 | 824,700 |
| 1998/09/30 | 3,200 | 3,210 | 2,950 | 2,950 | 1,007,200 |
| 1998/09/29 | 3,450 | 3,450 | 3,450 | 3,450 | 11,100 |
| 1998/09/28 | 3,950 | 3,950 | 3,950 | 3,950 | 12,400 |
| 1998/09/25 | 4,640 | 4,640 | 4,440 | 4,450 | 65,600 |
| 1998/09/24 | 4,710 | 4,760 | 4,670 | 4,700 | 113,900 |
| 1998/09/22 | 4,700 | 4,730 | 4,700 | 4,700 | 93,200 |
| 1998/09/21 | 4,710 | 4,740 | 4,680 | 4,700 | 73,000 |
| 1998/09/18 | 4,650 | 4,750 | 4,650 | 4,700 | 104,000 |
| 1998/09/17 | 4,600 | 4,690 | 4,600 | 4,650 | 49,400 |
| 1998/09/16 | 4,560 | 4,620 | 4,510 | 4,600 | 155,800 |
| 1998/09/14 | 4,490 | 4,540 | 4,490 | 4,540 | 35,300 |
| 1998/09/11 | 4,600 | 4,600 | 4,450 | 4,540 | 76,200 |
| 1998/09/10 | 4,650 | 4,650 | 4,510 | 4,590 | 26,900 |
| 1998/09/09 | 4,600 | 4,630 | 4,560 | 4,610 | 105,200 |
| 1998/09/08 | 4,480 | 4,590 | 4,400 | 4,500 | 101,700 |
| 1998/09/07 | 4,350 | 4,440 | 4,350 | 4,370 | 161,200 |
| 1998/09/04 | 4,900 | 4,900 | 4,630 | 4,650 | 90,200 |
| 1998/09/03 | 4,880 | 4,890 | 4,780 | 4,810 | 79,600 |
| 1998/09/02 | 4,880 | 4,900 | 4,710 | 4,780 | 79,500 |
| 1998/09/01 | 4,830 | 4,930 | 4,740 | 4,840 | 247,000 |
| 1998/08/31 | 4,800 | 4,830 | 4,700 | 4,740 | 142,100 |
| 1998/08/28 | 4,610 | 4,800 | 4,580 | 4,800 | 94,200 |
| 1998/08/27 | 4,650 | 4,710 | 4,650 | 4,700 | 76,300 |
| 1998/08/26 | 4,700 | 4,790 | 4,650 | 4,680 | 149,400 |
| 1998/08/25 | 4,870 | 4,920 | 4,600 | 4,720 | 265,300 |
| 1998/08/24 | 5,000 | 5,010 | 4,930 | 4,970 | 78,200 |
| 1998/08/21 | 5,240 | 5,240 | 5,000 | 5,090 | 85,700 |
| 1998/08/20 | 5,300 | 5,310 | 5,230 | 5,250 | 32,600 |
| 1998/08/19 | 5,330 | 5,330 | 5,200 | 5,260 | 80,600 |
| 1998/08/18 | 5,100 | 5,320 | 5,100 | 5,300 | 60,100 |
| 1998/08/17 | 5,190 | 5,190 | 5,060 | 5,110 | 69,100 |
| 1998/08/14 | 5,200 | 5,220 | 5,140 | 5,180 | 53,900 |
| 1998/08/13 | 5,130 | 5,170 | 5,100 | 5,110 | 71,700 |
| 1998/08/12 | 5,100 | 5,230 | 5,100 | 5,140 | 115,500 |
| 1998/08/11 | 5,240 | 5,320 | 5,240 | 5,270 | 100,800 |
| 1998/08/10 | 5,600 | 5,600 | 5,390 | 5,530 | 61,600 |
| 1998/08/07 | 5,500 | 5,620 | 5,500 | 5,600 | 160,500 |
| 1998/08/06 | 5,400 | 5,550 | 5,350 | 5,500 | 92,800 |
| 1998/08/05 | 5,200 | 5,250 | 5,100 | 5,250 | 120,000 |
| 1998/08/04 | 5,350 | 5,390 | 5,240 | 5,270 | 171,100 |
| 1998/08/03 | 5,500 | 5,540 | 5,480 | 5,510 | 61,300 |
| 1998/07/31 | 5,470 | 5,600 | 5,450 | 5,550 | 168,500 |
| 1998/07/30 | 5,350 | 5,700 | 5,340 | 5,570 | 290,100 |
| 1998/07/29 | 5,220 | 5,270 | 5,220 | 5,260 | 32,400 |
| 1998/07/28 | 5,100 | 5,230 | 5,100 | 5,230 | 54,800 |
| 1998/07/27 | 5,250 | 5,250 | 5,100 | 5,100 | 19,800 |
| 1998/07/24 | 5,150 | 5,280 | 5,150 | 5,200 | 60,000 |
| 1998/07/23 | 5,200 | 5,300 | 5,200 | 5,250 | 66,000 |
| 1998/07/22 | 5,200 | 5,340 | 5,100 | 5,310 | 102,000 |
| 1998/07/21 | 5,220 | 5,360 | 5,220 | 5,230 | 113,400 |
| 1998/07/17 | 5,000 | 5,190 | 4,960 | 5,120 | 289,400 |
| 1998/07/16 | 4,850 | 4,980 | 4,820 | 4,950 | 97,500 |
| 1998/07/15 | 4,850 | 4,900 | 4,800 | 4,800 | 90,800 |
| 1998/07/14 | 4,780 | 4,810 | 4,760 | 4,760 | 84,400 |
| 1998/07/13 | 4,770 | 4,780 | 4,760 | 4,770 | 63,600 |
| 1998/07/10 | 4,770 | 4,880 | 4,770 | 4,770 | 19,700 |
| 1998/07/09 | 4,990 | 4,990 | 4,850 | 4,850 | 51,400 |
| 1998/07/08 | 4,800 | 5,000 | 4,770 | 4,940 | 101,900 |
| 1998/07/07 | 4,750 | 4,760 | 4,730 | 4,750 | 19,400 |
| 1998/07/06 | 4,740 | 4,770 | 4,700 | 4,740 | 40,900 |
| 1998/07/03 | 4,770 | 4,770 | 4,730 | 4,740 | 45,000 |
| 1998/07/02 | 4,750 | 4,800 | 4,720 | 4,770 | 116,800 |
| 1998/07/01 | 4,800 | 4,850 | 4,700 | 4,700 | 52,100 |
| 1998/06/30 | 4,850 | 4,860 | 4,800 | 4,800 | 72,800 |
| 1998/06/29 | 4,830 | 4,840 | 4,800 | 4,820 | 17,900 |
| 1998/06/26 | 4,860 | 4,880 | 4,770 | 4,780 | 50,900 |
| 1998/06/25 | 4,740 | 4,890 | 4,740 | 4,810 | 40,700 |
| 1998/06/24 | 4,620 | 4,720 | 4,620 | 4,690 | 72,800 |
| 1998/06/23 | 4,720 | 4,740 | 4,700 | 4,720 | 115,700 |
| 1998/06/22 | 4,650 | 4,740 | 4,640 | 4,720 | 17,200 |
| 1998/06/19 | 4,660 | 4,690 | 4,630 | 4,630 | 56,500 |
| 1998/06/18 | 4,620 | 4,740 | 4,620 | 4,690 | 80,700 |
| 1998/06/17 | 4,580 | 4,610 | 4,580 | 4,600 | 100,000 |
| 1998/06/16 | 4,520 | 4,640 | 4,500 | 4,630 | 72,100 |
| 1998/06/15 | 4,740 | 4,740 | 4,540 | 4,570 | 94,100 |
| 1998/06/12 | 4,740 | 4,740 | 4,710 | 4,730 | 111,200 |
| 1998/06/11 | 4,800 | 4,870 | 4,710 | 4,750 | 62,700 |
| 1998/06/10 | 4,860 | 4,880 | 4,810 | 4,850 | 93,700 |
| 1998/06/09 | 4,910 | 4,940 | 4,860 | 4,900 | 140,300 |
| 1998/06/08 | 4,990 | 5,040 | 4,980 | 4,990 | 137,700 |
| 1998/06/05 | 4,910 | 5,050 | 4,910 | 4,980 | 235,000 |
| 1998/06/04 | 4,790 | 4,950 | 4,780 | 4,900 | 190,700 |
| 1998/06/03 | 4,700 | 4,710 | 4,650 | 4,690 | 28,800 |
| 1998/06/02 | 4,730 | 4,730 | 4,710 | 4,720 | 14,500 |
| 1998/06/01 | 4,730 | 4,820 | 4,730 | 4,770 | 50,300 |
| 1998/05/29 | 4,700 | 4,770 | 4,670 | 4,730 | 134,000 |
| 1998/05/28 | 4,740 | 4,740 | 4,670 | 4,700 | 47,600 |
| 1998/05/27 | 4,800 | 4,800 | 4,770 | 4,770 | 51,400 |
| 1998/05/26 | 4,820 | 4,840 | 4,730 | 4,800 | 54,500 |
| 1998/05/25 | 4,790 | 4,790 | 4,760 | 4,770 | 58,000 |
| 1998/05/22 | 4,780 | 4,790 | 4,710 | 4,790 | 47,600 |
| 1998/05/21 | 4,750 | 4,850 | 4,750 | 4,780 | 135,400 |
| 1998/05/20 | 4,570 | 4,650 | 4,540 | 4,650 | 87,500 |
| 1998/05/19 | 4,620 | 4,620 | 4,600 | 4,610 | 25,700 |
| 1998/05/18 | 4,590 | 4,640 | 4,570 | 4,610 | 58,100 |
| 1998/05/15 | 4,510 | 4,590 | 4,500 | 4,560 | 50,500 |
| 1998/05/14 | 4,590 | 4,630 | 4,450 | 4,450 | 105,900 |
| 1998/05/13 | 4,530 | 4,630 | 4,520 | 4,590 | 121,100 |
| 1998/05/12 | 4,510 | 4,550 | 4,480 | 4,530 | 64,500 |
| 1998/05/11 | 4,480 | 4,550 | 4,450 | 4,490 | 28,000 |
| 1998/05/08 | 4,500 | 4,530 | 4,490 | 4,530 | 44,300 |
| 1998/05/07 | 4,500 | 4,590 | 4,500 | 4,550 | 157,000 |
| 1998/05/06 | 4,450 | 4,500 | 4,450 | 4,500 | 75,000 |
| 1998/05/01 | 4,500 | 4,500 | 4,360 | 4,360 | 94,300 |
| 1998/04/30 | 4,390 | 4,450 | 4,300 | 4,350 | 71,500 |
| 1998/04/28 | 4,390 | 4,400 | 4,370 | 4,390 | 39,400 |
| 1998/04/27 | 4,420 | 4,430 | 4,350 | 4,430 | 44,200 |
| 1998/04/24 | 4,260 | 4,430 | 4,260 | 4,420 | 103,700 |
| 1998/04/23 | 4,250 | 4,250 | 4,200 | 4,220 | 32,900 |
| 1998/04/22 | 4,250 | 4,300 | 4,250 | 4,250 | 32,500 |
| 1998/04/21 | 4,200 | 4,230 | 4,200 | 4,200 | 16,000 |
| 1998/04/20 | 4,280 | 4,300 | 4,200 | 4,240 | 55,600 |
| 1998/04/17 | 4,360 | 4,380 | 4,330 | 4,330 | 70,900 |
| 1998/04/16 | 4,380 | 4,390 | 4,330 | 4,360 | 56,300 |
| 1998/04/15 | 4,380 | 4,380 | 4,320 | 4,320 | 50,800 |
| 1998/04/14 | 4,380 | 4,380 | 4,310 | 4,350 | 56,900 |
| 1998/04/13 | 4,400 | 4,400 | 4,370 | 4,380 | 115,200 |
| 1998/04/10 | 4,340 | 4,420 | 4,330 | 4,370 | 152,700 |
| 1998/04/09 | 4,270 | 4,370 | 4,270 | 4,340 | 192,700 |
| 1998/04/08 | 4,280 | 4,320 | 4,270 | 4,270 | 99,900 |
| 1998/04/07 | 4,260 | 4,300 | 4,260 | 4,280 | 56,900 |
| 1998/04/06 | 4,300 | 4,300 | 4,250 | 4,300 | 87,600 |
| 1998/04/03 | 4,430 | 4,430 | 4,360 | 4,360 | 192,200 |
| 1998/04/02 | 4,340 | 4,470 | 4,340 | 4,350 | 209,300 |
| 1998/04/01 | 4,170 | 4,360 | 4,140 | 4,330 | 191,800 |
| 1998/03/31 | 4,150 | 4,190 | 4,150 | 4,170 | 32,500 |
| 1998/03/30 | 4,150 | 4,190 | 4,130 | 4,150 | 32,800 |
| 1998/03/27 | 4,200 | 4,200 | 4,100 | 4,150 | 29,800 |
| 1998/03/26 | 4,110 | 4,110 | 4,070 | 4,100 | 21,200 |
| 1998/03/25 | 4,210 | 4,240 | 4,110 | 4,110 | 109,300 |
| 1998/03/24 | 4,200 | 4,250 | 4,180 | 4,200 | 80,500 |
| 1998/03/23 | 4,140 | 4,300 | 4,130 | 4,280 | 194,500 |
| 1998/03/20 | 4,030 | 4,140 | 3,980 | 4,140 | 97,100 |
| 1998/03/19 | 3,980 | 4,030 | 3,950 | 4,030 | 188,300 |
| 1998/03/18 | 3,950 | 3,950 | 3,930 | 3,950 | 31,700 |
| 1998/03/17 | 3,920 | 3,920 | 3,890 | 3,890 | 28,400 |
| 1998/03/16 | 3,860 | 3,870 | 3,810 | 3,820 | 24,400 |
| 1998/03/13 | 3,970 | 3,970 | 3,850 | 3,850 | 7,400 |
| 1998/03/12 | 3,890 | 3,890 | 3,850 | 3,880 | 38,500 |
| 1998/03/11 | 3,980 | 3,990 | 3,940 | 3,990 | 39,400 |
| 1998/03/10 | 3,880 | 4,000 | 3,870 | 4,000 | 49,000 |
| 1998/03/09 | 3,910 | 3,910 | 3,850 | 3,880 | 47,100 |
| 1998/03/06 | 3,790 | 3,880 | 3,770 | 3,880 | 100,500 |
| 1998/03/05 | 3,800 | 3,800 | 3,760 | 3,790 | 22,400 |
| 1998/03/04 | 3,900 | 3,900 | 3,750 | 3,800 | 39,400 |
| 1998/03/03 | 3,970 | 3,980 | 3,950 | 3,950 | 20,600 |
| 1998/03/02 | 3,950 | 4,000 | 3,930 | 3,970 | 22,200 |
| 1998/02/27 | 3,850 | 3,900 | 3,850 | 3,890 | 41,100 |
| 1998/02/26 | 3,750 | 3,890 | 3,750 | 3,850 | 42,300 |
| 1998/02/25 | 3,900 | 3,900 | 3,750 | 3,780 | 65,900 |
| 1998/02/24 | 3,950 | 3,970 | 3,860 | 3,900 | 86,100 |
| 1998/02/23 | 3,980 | 3,980 | 3,910 | 3,980 | 39,100 |
| 1998/02/20 | 3,950 | 3,980 | 3,950 | 3,980 | 21,400 |
| 1998/02/19 | 4,000 | 4,000 | 3,800 | 3,980 | 10,700 |
| 1998/02/18 | 4,000 | 4,040 | 3,990 | 4,010 | 63,100 |
| 1998/02/17 | 3,970 | 3,990 | 3,930 | 3,990 | 28,400 |
| 1998/02/16 | 3,940 | 3,980 | 3,920 | 3,920 | 2,900 |
| 1998/02/13 | 3,990 | 4,050 | 3,940 | 3,940 | 158,400 |
| 1998/02/12 | 3,960 | 3,970 | 3,900 | 3,940 | 84,000 |
| 1998/02/10 | 3,990 | 3,990 | 3,920 | 3,960 | 73,200 |
| 1998/02/09 | 4,000 | 4,000 | 3,950 | 3,960 | 23,500 |
| 1998/02/06 | 3,940 | 4,010 | 3,940 | 3,950 | 84,700 |
| 1998/02/05 | 3,950 | 3,950 | 3,870 | 3,930 | 75,900 |
| 1998/02/04 | 3,990 | 3,990 | 3,940 | 3,950 | 16,800 |
| 1998/02/03 | 4,040 | 4,040 | 3,930 | 4,000 | 47,900 |
| 1998/02/02 | 4,000 | 4,080 | 4,000 | 4,020 | 123,800 |
| 1998/01/30 | 3,800 | 3,990 | 3,800 | 3,990 | 95,600 |
| 1998/01/29 | 3,770 | 3,770 | 3,740 | 3,770 | 68,400 |
| 1998/01/28 | 3,700 | 3,780 | 3,700 | 3,770 | 100,200 |
| 1998/01/27 | 3,730 | 3,730 | 3,650 | 3,700 | 20,600 |
| 1998/01/26 | 3,780 | 3,790 | 3,640 | 3,700 | 34,600 |
| 1998/01/23 | 3,780 | 3,780 | 3,650 | 3,650 | 51,700 |
| 1998/01/22 | 3,680 | 3,700 | 3,660 | 3,670 | 44,400 |
| 1998/01/21 | 3,700 | 3,720 | 3,680 | 3,720 | 31,000 |
| 1998/01/20 | 3,700 | 3,730 | 3,670 | 3,690 | 130,600 |
| 1998/01/19 | 3,800 | 3,800 | 3,550 | 3,550 | 99,000 |
| 1998/01/16 | 3,570 | 3,800 | 3,570 | 3,700 | 101,600 |
| 1998/01/14 | 3,590 | 3,590 | 3,520 | 3,570 | 68,800 |
| 1998/01/13 | 3,480 | 3,520 | 3,480 | 3,510 | 45,200 |
| 1998/01/12 | 3,500 | 3,510 | 3,480 | 3,480 | 85,100 |
| 1998/01/09 | 3,630 | 3,630 | 3,520 | 3,590 | 10,700 |
| 1998/01/08 | 3,630 | 3,630 | 3,520 | 3,630 | 47,500 |
| 1998/01/07 | 3,690 | 3,690 | 3,580 | 3,630 | 44,700 |
| 1998/01/06 | 3,660 | 3,660 | 3,500 | 3,590 | 48,400 |
| 1998/01/05 | 3,630 | 3,630 | 3,590 | 3,630 | 34,800 |