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 |
|---|---|---|---|---|---|
| 1999/12/30 | 3,060 | 3,250 | 3,010 | 3,250 | 46,100 |
| 1999/12/29 | 3,260 | 3,260 | 3,080 | 3,110 | 61,300 |
| 1999/12/28 | 3,340 | 3,450 | 3,300 | 3,300 | 40,400 |
| 1999/12/27 | 3,390 | 3,500 | 3,300 | 3,320 | 99,700 |
| 1999/12/24 | 3,540 | 3,580 | 3,350 | 3,390 | 92,500 |
| 1999/12/22 | 3,500 | 3,600 | 3,480 | 3,520 | 106,900 |
| 1999/12/21 | 3,490 | 3,540 | 3,450 | 3,510 | 52,900 |
| 1999/12/20 | 3,650 | 3,670 | 3,500 | 3,500 | 104,400 |
| 1999/12/17 | 3,770 | 3,770 | 3,540 | 3,550 | 240,000 |
| 1999/12/16 | 3,630 | 3,780 | 3,600 | 3,750 | 172,600 |
| 1999/12/15 | 3,700 | 3,750 | 3,580 | 3,580 | 181,800 |
| 1999/12/14 | 3,750 | 3,800 | 3,600 | 3,790 | 134,600 |
| 1999/12/13 | 3,800 | 3,810 | 3,750 | 3,800 | 130,900 |
| 1999/12/10 | 3,750 | 3,800 | 3,660 | 3,800 | 267,100 |
| 1999/12/09 | 3,550 | 3,680 | 3,540 | 3,600 | 70,400 |
| 1999/12/08 | 3,630 | 3,690 | 3,570 | 3,630 | 71,200 |
| 1999/12/07 | 3,700 | 3,740 | 3,610 | 3,740 | 125,300 |
| 1999/12/06 | 3,640 | 3,710 | 3,610 | 3,700 | 136,000 |
| 1999/12/03 | 3,550 | 3,600 | 3,510 | 3,540 | 116,100 |
| 1999/12/02 | 3,700 | 3,770 | 3,600 | 3,700 | 235,600 |
| 1999/12/01 | 3,670 | 3,670 | 3,470 | 3,530 | 216,900 |
| 1999/11/30 | 3,640 | 3,800 | 3,640 | 3,750 | 268,600 |
| 1999/11/29 | 3,510 | 3,590 | 3,500 | 3,540 | 214,500 |
| 1999/11/26 | 3,440 | 3,500 | 3,440 | 3,460 | 215,500 |
| 1999/11/25 | 3,520 | 3,530 | 3,420 | 3,440 | 173,200 |
| 1999/11/24 | 3,590 | 3,590 | 3,520 | 3,520 | 208,100 |
| 1999/11/22 | 3,550 | 3,650 | 3,550 | 3,550 | 233,800 |
| 1999/11/19 | 3,450 | 3,490 | 3,420 | 3,450 | 463,100 |
| 1999/11/18 | 3,480 | 3,540 | 3,450 | 3,480 | 238,600 |
| 1999/11/17 | 3,630 | 3,710 | 3,420 | 3,500 | 291,800 |
| 1999/11/16 | 3,520 | 3,560 | 3,450 | 3,530 | 481,000 |
| 1999/11/15 | 3,850 | 3,880 | 3,690 | 3,710 | 247,400 |
| 1999/11/12 | 3,850 | 3,940 | 3,820 | 3,890 | 160,700 |
| 1999/11/11 | 4,010 | 4,040 | 3,840 | 3,950 | 289,100 |
| 1999/11/10 | 4,030 | 4,130 | 3,960 | 4,090 | 159,800 |
| 1999/11/09 | 4,050 | 4,150 | 4,010 | 4,140 | 132,900 |
| 1999/11/08 | 4,180 | 4,180 | 3,940 | 3,980 | 142,200 |
| 1999/11/05 | 4,180 | 4,180 | 4,000 | 4,130 | 195,600 |
| 1999/11/04 | 4,100 | 4,180 | 4,080 | 4,130 | 278,400 |
| 1999/11/02 | 3,970 | 4,050 | 3,900 | 3,960 | 163,500 |
| 1999/11/01 | 3,980 | 4,000 | 3,880 | 3,910 | 86,700 |
| 1999/10/29 | 3,900 | 3,920 | 3,840 | 3,910 | 113,600 |
| 1999/10/28 | 3,820 | 3,820 | 3,660 | 3,700 | 72,100 |
| 1999/10/27 | 3,810 | 3,810 | 3,710 | 3,750 | 87,000 |
| 1999/10/26 | 3,820 | 3,850 | 3,780 | 3,810 | 57,900 |
| 1999/10/25 | 3,820 | 3,850 | 3,760 | 3,800 | 70,500 |
| 1999/10/22 | 3,800 | 3,870 | 3,790 | 3,860 | 66,700 |
| 1999/10/21 | 3,950 | 3,950 | 3,800 | 3,830 | 75,300 |
| 1999/10/20 | 3,900 | 3,920 | 3,850 | 3,900 | 156,000 |
| 1999/10/19 | 3,770 | 3,850 | 3,690 | 3,800 | 124,200 |
| 1999/10/18 | 3,800 | 3,820 | 3,650 | 3,700 | 99,500 |
| 1999/10/15 | 4,090 | 4,090 | 3,920 | 4,000 | 102,900 |
| 1999/10/14 | 4,150 | 4,150 | 4,000 | 4,040 | 106,200 |
| 1999/10/13 | 4,050 | 4,180 | 3,970 | 4,150 | 382,100 |
| 1999/10/12 | 3,970 | 4,060 | 3,950 | 4,030 | 115,500 |
| 1999/10/08 | 3,900 | 3,920 | 3,820 | 3,870 | 63,700 |
| 1999/10/07 | 4,000 | 4,000 | 3,900 | 3,930 | 56,900 |
| 1999/10/06 | 4,020 | 4,020 | 3,910 | 4,000 | 92,200 |
| 1999/10/05 | 4,080 | 4,080 | 3,980 | 4,060 | 97,800 |
| 1999/10/04 | 4,110 | 4,110 | 4,010 | 4,080 | 179,000 |
| 1999/10/01 | 4,000 | 4,130 | 3,980 | 4,120 | 615,200 |
| 1999/09/30 | 3,910 | 3,990 | 3,870 | 3,990 | 202,700 |
| 1999/09/29 | 3,700 | 3,830 | 3,700 | 3,810 | 195,000 |
| 1999/09/28 | 3,800 | 3,800 | 3,720 | 3,720 | 62,300 |
| 1999/09/27 | 3,740 | 3,800 | 3,680 | 3,680 | 52,400 |
| 1999/09/24 | 3,800 | 3,800 | 3,670 | 3,740 | 141,400 |
| 1999/09/22 | 3,820 | 3,890 | 3,810 | 3,860 | 125,100 |
| 1999/09/21 | 3,910 | 3,990 | 3,910 | 3,970 | 172,500 |
| 1999/09/20 | 3,970 | 4,000 | 3,870 | 3,910 | 113,100 |
| 1999/09/17 | 3,990 | 3,990 | 3,870 | 3,980 | 216,100 |
| 1999/09/16 | 4,000 | 4,020 | 3,870 | 3,990 | 470,500 |
| 1999/09/14 | 4,040 | 4,040 | 3,890 | 4,000 | 345,600 |
| 1999/09/13 | 3,900 | 3,990 | 3,860 | 3,990 | 448,000 |
| 1999/09/10 | 3,690 | 3,840 | 3,690 | 3,760 | 291,100 |
| 1999/09/09 | 3,800 | 3,840 | 3,600 | 3,650 | 535,700 |
| 1999/09/08 | 3,780 | 3,870 | 3,710 | 3,850 | 305,500 |
| 1999/09/07 | 3,950 | 3,970 | 3,800 | 3,850 | 198,500 |
| 1999/09/06 | 3,790 | 3,930 | 3,780 | 3,910 | 351,000 |
| 1999/09/03 | 3,780 | 3,830 | 3,710 | 3,740 | 154,900 |
| 1999/09/02 | 3,730 | 3,730 | 3,650 | 3,680 | 175,200 |
| 1999/09/01 | 3,800 | 3,800 | 3,610 | 3,790 | 265,700 |
| 1999/08/31 | 3,800 | 3,900 | 3,750 | 3,900 | 488,900 |
| 1999/08/30 | 3,700 | 3,830 | 3,660 | 3,800 | 346,700 |
| 1999/08/27 | 3,680 | 3,730 | 3,650 | 3,700 | 150,000 |
| 1999/08/26 | 3,680 | 3,750 | 3,650 | 3,680 | 150,300 |
| 1999/08/25 | 3,720 | 3,750 | 3,620 | 3,710 | 103,000 |
| 1999/08/24 | 3,690 | 3,770 | 3,570 | 3,570 | 214,200 |
| 1999/08/23 | 3,550 | 3,590 | 3,490 | 3,490 | 204,600 |
| 1999/08/20 | 3,680 | 3,680 | 3,560 | 3,620 | 152,400 |
| 1999/08/19 | 3,690 | 3,750 | 3,690 | 3,700 | 239,500 |
| 1999/08/18 | 3,750 | 3,870 | 3,700 | 3,840 | 412,700 |
| 1999/08/17 | 3,640 | 3,690 | 3,550 | 3,550 | 137,500 |
| 1999/08/16 | 3,620 | 3,650 | 3,600 | 3,640 | 90,800 |
| 1999/08/13 | 3,600 | 3,630 | 3,550 | 3,600 | 148,700 |
| 1999/08/12 | 3,550 | 3,630 | 3,550 | 3,580 | 208,700 |
| 1999/08/11 | 3,470 | 3,530 | 3,450 | 3,490 | 286,800 |
| 1999/08/10 | 3,570 | 3,570 | 3,400 | 3,440 | 284,100 |
| 1999/08/09 | 3,610 | 3,670 | 3,550 | 3,610 | 197,100 |
| 1999/08/06 | 3,710 | 3,710 | 3,600 | 3,620 | 83,700 |
| 1999/08/05 | 3,850 | 3,850 | 3,630 | 3,700 | 135,900 |
| 1999/08/04 | 3,850 | 3,970 | 3,850 | 3,900 | 136,700 |
| 1999/08/03 | 3,870 | 3,870 | 3,770 | 3,820 | 64,200 |
| 1999/08/02 | 3,890 | 3,890 | 3,770 | 3,860 | 95,800 |
| 1999/07/30 | 3,850 | 3,900 | 3,800 | 3,900 | 69,300 |
| 1999/07/29 | 3,780 | 3,980 | 3,750 | 3,900 | 170,700 |
| 1999/07/28 | 3,670 | 3,800 | 3,650 | 3,730 | 151,000 |
| 1999/07/27 | 3,630 | 3,640 | 3,580 | 3,610 | 108,300 |
| 1999/07/26 | 3,700 | 3,740 | 3,650 | 3,670 | 210,000 |
| 1999/07/23 | 3,730 | 3,730 | 3,690 | 3,700 | 270,000 |
| 1999/07/22 | 3,860 | 3,890 | 3,750 | 3,770 | 151,200 |
| 1999/07/21 | 3,860 | 3,890 | 3,800 | 3,860 | 171,700 |
| 1999/07/19 | 3,950 | 3,950 | 3,870 | 3,900 | 152,100 |
| 1999/07/16 | 4,030 | 4,090 | 3,950 | 3,980 | 192,900 |
| 1999/07/15 | 4,030 | 4,060 | 3,980 | 4,030 | 245,200 |
| 1999/07/14 | 4,080 | 4,130 | 4,060 | 4,070 | 164,200 |
| 1999/07/13 | 4,170 | 4,190 | 4,080 | 4,080 | 139,200 |
| 1999/07/12 | 4,170 | 4,250 | 4,170 | 4,180 | 162,700 |
| 1999/07/09 | 4,210 | 4,240 | 4,090 | 4,170 | 177,300 |
| 1999/07/08 | 4,240 | 4,240 | 4,180 | 4,230 | 225,600 |
| 1999/07/07 | 4,240 | 4,300 | 4,190 | 4,240 | 158,600 |
| 1999/07/06 | 4,400 | 4,420 | 4,240 | 4,330 | 386,000 |
| 1999/07/05 | 4,230 | 4,400 | 4,230 | 4,350 | 688,400 |
| 1999/07/02 | 4,200 | 4,200 | 4,150 | 4,200 | 254,800 |
| 1999/07/01 | 4,150 | 4,200 | 4,110 | 4,190 | 348,600 |
| 1999/06/30 | 4,100 | 4,140 | 4,050 | 4,050 | 328,500 |
| 1999/06/29 | 4,060 | 4,100 | 3,990 | 4,050 | 218,200 |
| 1999/06/28 | 3,980 | 4,100 | 3,980 | 4,010 | 103,700 |
| 1999/06/25 | 4,000 | 4,070 | 3,960 | 3,980 | 178,800 |
| 1999/06/24 | 4,170 | 4,250 | 4,100 | 4,150 | 460,100 |
| 1999/06/23 | 4,140 | 4,230 | 4,120 | 4,170 | 1,100,000 |
| 1999/06/22 | 4,000 | 4,130 | 3,930 | 4,090 | 642,400 |
| 1999/06/21 | 3,850 | 3,950 | 3,840 | 3,950 | 358,300 |
| 1999/06/18 | 3,820 | 3,840 | 3,770 | 3,810 | 172,100 |
| 1999/06/17 | 3,840 | 3,850 | 3,720 | 3,770 | 200,300 |
| 1999/06/16 | 3,850 | 3,880 | 3,760 | 3,820 | 121,600 |
| 1999/06/15 | 3,820 | 3,820 | 3,790 | 3,800 | 105,000 |
| 1999/06/14 | 3,800 | 3,840 | 3,790 | 3,840 | 144,800 |
| 1999/06/11 | 3,930 | 3,940 | 3,810 | 3,830 | 239,600 |
| 1999/06/10 | 3,870 | 3,930 | 3,830 | 3,920 | 222,000 |
| 1999/06/09 | 3,780 | 3,890 | 3,760 | 3,830 | 150,000 |
| 1999/06/08 | 3,820 | 3,850 | 3,790 | 3,810 | 111,600 |
| 1999/06/07 | 3,830 | 3,870 | 3,790 | 3,790 | 189,600 |
| 1999/06/04 | 3,730 | 3,840 | 3,700 | 3,780 | 255,300 |
| 1999/06/03 | 3,700 | 3,710 | 3,670 | 3,690 | 163,800 |
| 1999/06/02 | 3,570 | 3,710 | 3,550 | 3,640 | 348,300 |
| 1999/06/01 | 3,610 | 3,630 | 3,550 | 3,590 | 235,600 |
| 1999/05/31 | 3,710 | 3,720 | 3,620 | 3,660 | 162,100 |
| 1999/05/28 | 3,730 | 3,740 | 3,660 | 3,720 | 120,300 |
| 1999/05/27 | 3,770 | 3,790 | 3,720 | 3,760 | 129,500 |
| 1999/05/26 | 3,760 | 3,790 | 3,700 | 3,740 | 168,300 |
| 1999/05/25 | 3,710 | 3,820 | 3,690 | 3,760 | 204,600 |
| 1999/05/24 | 3,720 | 3,720 | 3,640 | 3,720 | 200,100 |
| 1999/05/21 | 3,750 | 3,750 | 3,510 | 3,510 | 447,900 |
| 1999/05/20 | 3,900 | 3,920 | 3,720 | 3,760 | 218,800 |
| 1999/05/19 | 3,810 | 3,860 | 3,780 | 3,850 | 260,000 |
| 1999/05/18 | 3,870 | 3,920 | 3,800 | 3,800 | 212,200 |
| 1999/05/17 | 3,950 | 3,950 | 3,860 | 3,870 | 218,200 |
| 1999/05/14 | 3,900 | 4,010 | 3,900 | 3,970 | 284,500 |
| 1999/05/13 | 3,910 | 3,990 | 3,800 | 3,890 | 625,500 |
| 1999/05/12 | 4,110 | 4,230 | 3,960 | 3,960 | 730,200 |
| 1999/05/11 | 4,130 | 4,130 | 4,000 | 4,080 | 262,000 |
| 1999/05/10 | 4,100 | 4,170 | 4,060 | 4,130 | 303,500 |
| 1999/05/07 | 4,030 | 4,150 | 4,000 | 4,120 | 626,300 |
| 1999/05/06 | 3,890 | 4,040 | 3,890 | 4,000 | 438,600 |
| 1999/04/30 | 3,900 | 3,920 | 3,850 | 3,880 | 111,200 |
| 1999/04/28 | 3,990 | 4,020 | 3,900 | 3,920 | 384,600 |
| 1999/04/27 | 3,890 | 4,010 | 3,840 | 3,960 | 697,900 |
| 1999/04/26 | 3,850 | 3,920 | 3,830 | 3,870 | 277,500 |
| 1999/04/23 | 3,710 | 3,860 | 3,700 | 3,800 | 452,600 |
| 1999/04/22 | 3,690 | 3,690 | 3,590 | 3,640 | 210,800 |
| 1999/04/21 | 3,700 | 3,740 | 3,630 | 3,640 | 158,300 |
| 1999/04/20 | 3,730 | 3,740 | 3,650 | 3,670 | 207,900 |
| 1999/04/19 | 3,750 | 3,810 | 3,730 | 3,760 | 210,600 |
| 1999/04/16 | 3,870 | 3,870 | 3,750 | 3,750 | 333,300 |
| 1999/04/15 | 3,800 | 3,930 | 3,790 | 3,880 | 997,000 |
| 1999/04/14 | 3,830 | 3,840 | 3,730 | 3,790 | 695,100 |
| 1999/04/13 | 3,550 | 3,880 | 3,530 | 3,850 | 2,375,500 |
| 1999/04/12 | 3,450 | 3,450 | 3,410 | 3,430 | 235,000 |
| 1999/04/09 | 3,430 | 3,470 | 3,400 | 3,460 | 341,700 |
| 1999/04/08 | 3,430 | 3,450 | 3,340 | 3,360 | 316,800 |
| 1999/04/07 | 3,370 | 3,530 | 3,340 | 3,470 | 494,000 |
| 1999/04/06 | 3,430 | 3,470 | 3,320 | 3,380 | 371,000 |
| 1999/04/05 | 3,490 | 3,530 | 3,410 | 3,420 | 455,800 |
| 1999/04/02 | 3,540 | 3,540 | 3,430 | 3,440 | 291,400 |
| 1999/04/01 | 3,420 | 3,550 | 3,360 | 3,520 | 825,900 |
| 1999/03/31 | 3,470 | 3,500 | 3,400 | 3,450 | 539,300 |
| 1999/03/30 | 3,700 | 3,760 | 3,500 | 3,520 | 935,400 |
| 1999/03/29 | 3,410 | 3,700 | 3,410 | 3,600 | 1,066,700 |
| 1999/03/26 | 3,440 | 3,470 | 3,360 | 3,400 | 721,900 |
| 1999/03/25 | 3,340 | 3,400 | 3,300 | 3,400 | 469,600 |
| 1999/03/24 | 3,300 | 3,330 | 3,280 | 3,290 | 344,500 |
| 1999/03/23 | 3,300 | 3,390 | 3,270 | 3,350 | 398,500 |
| 1999/03/19 | 3,280 | 3,370 | 3,190 | 3,270 | 640,700 |
| 1999/03/18 | 3,320 | 3,450 | 3,260 | 3,300 | 1,347,500 |
| 1999/03/17 | 3,140 | 3,240 | 3,070 | 3,220 | 1,121,700 |
| 1999/03/16 | 2,875 | 3,120 | 2,875 | 3,090 | 1,192,600 |
| 1999/03/15 | 2,900 | 2,900 | 2,850 | 2,875 | 180,300 |
| 1999/03/12 | 2,900 | 2,920 | 2,850 | 2,860 | 517,200 |
| 1999/03/11 | 2,810 | 2,855 | 2,800 | 2,850 | 583,400 |
| 1999/03/10 | 2,780 | 2,795 | 2,750 | 2,770 | 234,900 |
| 1999/03/09 | 2,685 | 2,750 | 2,685 | 2,740 | 143,100 |
| 1999/03/08 | 2,750 | 2,750 | 2,670 | 2,670 | 143,500 |
| 1999/03/05 | 2,650 | 2,700 | 2,630 | 2,670 | 89,900 |
| 1999/03/04 | 2,710 | 2,710 | 2,650 | 2,680 | 53,900 |
| 1999/03/03 | 2,670 | 2,690 | 2,650 | 2,670 | 99,900 |
| 1999/03/02 | 2,720 | 2,745 | 2,620 | 2,630 | 104,200 |
| 1999/03/01 | 2,800 | 2,800 | 2,700 | 2,700 | 122,200 |
| 1999/02/26 | 2,825 | 2,835 | 2,745 | 2,755 | 270,000 |
| 1999/02/25 | 2,730 | 2,825 | 2,710 | 2,790 | 488,400 |
| 1999/02/24 | 2,730 | 2,740 | 2,685 | 2,700 | 214,900 |
| 1999/02/23 | 2,630 | 2,730 | 2,590 | 2,700 | 302,100 |
| 1999/02/22 | 2,580 | 2,605 | 2,575 | 2,590 | 168,300 |
| 1999/02/19 | 2,635 | 2,635 | 2,580 | 2,600 | 103,200 |
| 1999/02/18 | 2,610 | 2,625 | 2,605 | 2,625 | 90,200 |
| 1999/02/17 | 2,690 | 2,690 | 2,650 | 2,650 | 99,200 |
| 1999/02/16 | 2,610 | 2,670 | 2,610 | 2,665 | 95,700 |
| 1999/02/15 | 2,640 | 2,640 | 2,560 | 2,580 | 183,500 |
| 1999/02/12 | 2,545 | 2,650 | 2,545 | 2,645 | 302,700 |
| 1999/02/10 | 2,530 | 2,580 | 2,530 | 2,560 | 326,600 |
| 1999/02/09 | 2,650 | 2,655 | 2,565 | 2,580 | 312,700 |
| 1999/02/08 | 2,640 | 2,750 | 2,640 | 2,695 | 138,300 |
| 1999/02/05 | 2,720 | 2,720 | 2,610 | 2,625 | 263,700 |
| 1999/02/04 | 2,750 | 2,790 | 2,710 | 2,720 | 73,100 |
| 1999/02/03 | 2,745 | 2,760 | 2,650 | 2,750 | 128,400 |
| 1999/02/02 | 2,790 | 2,790 | 2,730 | 2,770 | 184,600 |
| 1999/02/01 | 2,890 | 2,920 | 2,760 | 2,790 | 439,000 |
| 1999/01/29 | 2,750 | 2,890 | 2,745 | 2,850 | 728,600 |
| 1999/01/28 | 2,650 | 2,765 | 2,620 | 2,750 | 527,300 |
| 1999/01/27 | 2,600 | 2,615 | 2,590 | 2,610 | 295,800 |
| 1999/01/26 | 2,610 | 2,620 | 2,575 | 2,575 | 237,500 |
| 1999/01/25 | 2,600 | 2,600 | 2,570 | 2,580 | 204,500 |
| 1999/01/22 | 2,590 | 2,640 | 2,550 | 2,570 | 331,400 |
| 1999/01/21 | 2,525 | 2,580 | 2,525 | 2,580 | 322,300 |
| 1999/01/20 | 2,460 | 2,520 | 2,450 | 2,485 | 266,500 |
| 1999/01/19 | 2,450 | 2,495 | 2,410 | 2,435 | 307,500 |
| 1999/01/18 | 2,555 | 2,580 | 2,490 | 2,490 | 250,700 |
| 1999/01/14 | 2,550 | 2,600 | 2,540 | 2,545 | 174,500 |
| 1999/01/13 | 2,600 | 2,640 | 2,520 | 2,570 | 244,200 |
| 1999/01/12 | 2,700 | 2,720 | 2,665 | 2,720 | 152,800 |
| 1999/01/11 | 2,740 | 2,760 | 2,700 | 2,720 | 45,500 |
| 1999/01/08 | 2,665 | 2,760 | 2,660 | 2,740 | 56,200 |
| 1999/01/07 | 2,800 | 2,820 | 2,690 | 2,705 | 225,800 |
| 1999/01/06 | 2,820 | 2,850 | 2,750 | 2,780 | 110,300 |
| 1999/01/05 | 2,880 | 2,880 | 2,780 | 2,840 | 113,300 |
| 1999/01/04 | 2,860 | 2,890 | 2,820 | 2,880 | 37,400 |