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 |
|---|---|---|---|---|---|
| 2001/12/28 | 3,200 | 3,210 | 3,130 | 3,200 | 43,100 |
| 2001/12/27 | 3,180 | 3,200 | 3,150 | 3,200 | 36,800 |
| 2001/12/26 | 3,170 | 3,180 | 3,120 | 3,150 | 16,900 |
| 2001/12/25 | 3,290 | 3,290 | 3,120 | 3,160 | 40,000 |
| 2001/12/21 | 3,170 | 3,200 | 3,140 | 3,200 | 48,400 |
| 2001/12/20 | 3,280 | 3,300 | 3,170 | 3,270 | 95,600 |
| 2001/12/19 | 3,200 | 3,290 | 3,170 | 3,290 | 89,400 |
| 2001/12/18 | 3,290 | 3,310 | 3,250 | 3,300 | 56,500 |
| 2001/12/17 | 3,350 | 3,370 | 3,280 | 3,310 | 33,200 |
| 2001/12/14 | 3,320 | 3,420 | 3,320 | 3,390 | 91,600 |
| 2001/12/13 | 3,360 | 3,420 | 3,360 | 3,420 | 58,900 |
| 2001/12/12 | 3,310 | 3,390 | 3,210 | 3,360 | 52,800 |
| 2001/12/11 | 3,240 | 3,240 | 3,200 | 3,210 | 46,500 |
| 2001/12/10 | 3,310 | 3,310 | 3,240 | 3,300 | 61,600 |
| 2001/12/07 | 3,500 | 3,500 | 3,400 | 3,420 | 22,500 |
| 2001/12/06 | 3,520 | 3,520 | 3,450 | 3,450 | 188,700 |
| 2001/12/05 | 3,450 | 3,450 | 3,370 | 3,420 | 111,900 |
| 2001/12/04 | 3,380 | 3,590 | 3,380 | 3,590 | 86,200 |
| 2001/12/03 | 3,380 | 3,410 | 3,340 | 3,360 | 56,500 |
| 2001/11/30 | 3,370 | 3,370 | 3,330 | 3,370 | 35,800 |
| 2001/11/29 | 3,370 | 3,420 | 3,300 | 3,370 | 55,600 |
| 2001/11/28 | 3,450 | 3,540 | 3,420 | 3,450 | 28,600 |
| 2001/11/27 | 3,600 | 3,600 | 3,510 | 3,570 | 39,300 |
| 2001/11/26 | 3,520 | 3,650 | 3,500 | 3,640 | 88,400 |
| 2001/11/22 | 3,450 | 3,470 | 3,420 | 3,470 | 28,700 |
| 2001/11/21 | 3,420 | 3,420 | 3,360 | 3,390 | 54,900 |
| 2001/11/20 | 3,450 | 3,490 | 3,290 | 3,380 | 48,800 |
| 2001/11/19 | 3,430 | 3,480 | 3,380 | 3,400 | 87,500 |
| 2001/11/16 | 3,250 | 3,350 | 3,230 | 3,280 | 64,200 |
| 2001/11/15 | 3,160 | 3,230 | 3,160 | 3,190 | 91,400 |
| 2001/11/14 | 3,270 | 3,280 | 3,200 | 3,240 | 137,400 |
| 2001/11/13 | 3,400 | 3,400 | 3,250 | 3,260 | 26,600 |
| 2001/11/12 | 3,270 | 3,400 | 3,230 | 3,390 | 91,000 |
| 2001/11/09 | 3,410 | 3,470 | 3,250 | 3,270 | 73,500 |
| 2001/11/08 | 3,540 | 3,700 | 3,430 | 3,430 | 122,700 |
| 2001/11/07 | 3,450 | 3,530 | 3,410 | 3,450 | 115,300 |
| 2001/11/06 | 3,310 | 3,370 | 3,300 | 3,300 | 41,000 |
| 2001/11/05 | 3,340 | 3,390 | 3,300 | 3,320 | 44,600 |
| 2001/11/02 | 3,350 | 3,430 | 3,350 | 3,390 | 79,900 |
| 2001/11/01 | 3,300 | 3,320 | 3,280 | 3,300 | 67,900 |
| 2001/10/31 | 3,160 | 3,270 | 3,160 | 3,200 | 42,700 |
| 2001/10/30 | 3,250 | 3,270 | 3,160 | 3,210 | 35,600 |
| 2001/10/29 | 3,270 | 3,340 | 3,210 | 3,230 | 48,900 |
| 2001/10/26 | 3,390 | 3,420 | 3,310 | 3,370 | 106,600 |
| 2001/10/25 | 3,420 | 3,440 | 3,330 | 3,440 | 72,400 |
| 2001/10/24 | 3,300 | 3,380 | 3,290 | 3,370 | 127,300 |
| 2001/10/23 | 3,160 | 3,200 | 3,100 | 3,180 | 98,900 |
| 2001/10/22 | 3,160 | 3,250 | 3,120 | 3,160 | 89,800 |
| 2001/10/19 | 3,240 | 3,300 | 3,130 | 3,260 | 134,400 |
| 2001/10/18 | 3,300 | 3,340 | 3,200 | 3,290 | 92,500 |
| 2001/10/17 | 3,300 | 3,310 | 3,220 | 3,290 | 60,200 |
| 2001/10/16 | 3,230 | 3,300 | 3,200 | 3,270 | 76,700 |
| 2001/10/15 | 3,210 | 3,260 | 3,180 | 3,220 | 44,700 |
| 2001/10/12 | 3,310 | 3,380 | 3,310 | 3,360 | 104,900 |
| 2001/10/11 | 3,130 | 3,270 | 3,130 | 3,260 | 45,800 |
| 2001/10/10 | 3,180 | 3,180 | 3,060 | 3,080 | 132,300 |
| 2001/10/09 | 3,290 | 3,320 | 3,280 | 3,280 | 109,900 |
| 2001/10/05 | 3,250 | 3,330 | 3,190 | 3,260 | 73,600 |
| 2001/10/04 | 3,400 | 3,400 | 3,220 | 3,250 | 103,900 |
| 2001/10/03 | 3,300 | 3,390 | 3,290 | 3,350 | 100,000 |
| 2001/10/02 | 3,130 | 3,200 | 3,100 | 3,170 | 164,000 |
| 2001/10/01 | 3,080 | 3,190 | 2,985 | 3,190 | 75,000 |
| 2001/09/28 | 2,980 | 3,100 | 2,970 | 3,100 | 48,200 |
| 2001/09/27 | 2,975 | 3,060 | 2,975 | 3,050 | 60,000 |
| 2001/09/26 | 2,990 | 3,080 | 2,980 | 3,070 | 47,200 |
| 2001/09/25 | 2,950 | 3,000 | 2,910 | 2,930 | 77,400 |
| 2001/09/21 | 2,830 | 2,870 | 2,685 | 2,730 | 178,100 |
| 2001/09/20 | 3,140 | 3,150 | 2,980 | 3,000 | 174,400 |
| 2001/09/19 | 3,200 | 3,250 | 3,160 | 3,190 | 83,100 |
| 2001/09/18 | 3,050 | 3,210 | 3,050 | 3,100 | 65,300 |
| 2001/09/17 | 3,330 | 3,330 | 3,000 | 3,050 | 53,100 |
| 2001/09/14 | 3,350 | 3,350 | 3,250 | 3,330 | 92,400 |
| 2001/09/13 | 3,200 | 3,320 | 3,170 | 3,280 | 43,900 |
| 2001/09/12 | 3,250 | 3,380 | 3,250 | 3,250 | 76,000 |
| 2001/09/11 | 3,660 | 3,660 | 3,490 | 3,500 | 159,200 |
| 2001/09/10 | 3,610 | 3,790 | 3,610 | 3,700 | 62,200 |
| 2001/09/07 | 3,600 | 3,670 | 3,600 | 3,650 | 90,500 |
| 2001/09/06 | 3,670 | 3,700 | 3,600 | 3,650 | 124,400 |
| 2001/09/05 | 3,640 | 3,710 | 3,630 | 3,670 | 76,200 |
| 2001/09/04 | 3,470 | 3,750 | 3,390 | 3,740 | 102,100 |
| 2001/09/03 | 3,530 | 3,530 | 3,440 | 3,470 | 88,600 |
| 2001/08/31 | 3,400 | 3,470 | 3,320 | 3,330 | 55,100 |
| 2001/08/30 | 3,410 | 3,500 | 3,360 | 3,500 | 48,800 |
| 2001/08/29 | 3,630 | 3,640 | 3,400 | 3,410 | 45,300 |
| 2001/08/28 | 3,620 | 3,630 | 3,410 | 3,530 | 98,000 |
| 2001/08/27 | 3,500 | 3,650 | 3,500 | 3,650 | 107,400 |
| 2001/08/24 | 3,380 | 3,450 | 3,310 | 3,450 | 149,400 |
| 2001/08/23 | 3,320 | 3,380 | 3,320 | 3,330 | 175,100 |
| 2001/08/22 | 3,350 | 3,350 | 3,210 | 3,270 | 130,500 |
| 2001/08/21 | 3,400 | 3,440 | 3,300 | 3,330 | 122,900 |
| 2001/08/20 | 3,510 | 3,510 | 3,410 | 3,450 | 185,000 |
| 2001/08/17 | 3,500 | 3,590 | 3,500 | 3,550 | 48,700 |
| 2001/08/16 | 3,630 | 3,630 | 3,500 | 3,550 | 65,300 |
| 2001/08/15 | 3,620 | 3,680 | 3,540 | 3,580 | 57,600 |
| 2001/08/14 | 3,650 | 3,700 | 3,610 | 3,670 | 88,300 |
| 2001/08/13 | 3,620 | 3,700 | 3,580 | 3,600 | 55,300 |
| 2001/08/10 | 3,600 | 3,750 | 3,580 | 3,750 | 120,700 |
| 2001/08/09 | 3,770 | 3,850 | 3,600 | 3,780 | 179,100 |
| 2001/08/08 | 3,950 | 3,980 | 3,820 | 3,870 | 62,000 |
| 2001/08/07 | 4,000 | 4,040 | 3,940 | 3,990 | 89,700 |
| 2001/08/06 | 4,060 | 4,100 | 4,020 | 4,070 | 49,800 |
| 2001/08/03 | 4,100 | 4,200 | 4,100 | 4,160 | 65,700 |
| 2001/08/02 | 4,050 | 4,200 | 4,050 | 4,180 | 86,000 |
| 2001/08/01 | 4,200 | 4,220 | 4,010 | 4,020 | 188,600 |
| 2001/07/31 | 4,190 | 4,250 | 4,150 | 4,200 | 213,100 |
| 2001/07/30 | 4,000 | 4,190 | 4,000 | 4,090 | 176,200 |
| 2001/07/27 | 3,980 | 4,020 | 3,930 | 3,930 | 84,900 |
| 2001/07/26 | 3,900 | 4,200 | 3,880 | 4,080 | 125,500 |
| 2001/07/25 | 3,850 | 3,890 | 3,820 | 3,880 | 99,600 |
| 2001/07/24 | 3,510 | 3,660 | 3,510 | 3,660 | 85,800 |
| 2001/07/23 | 3,520 | 3,680 | 3,450 | 3,530 | 60,000 |
| 2001/07/19 | 3,470 | 3,540 | 3,400 | 3,520 | 129,800 |
| 2001/07/18 | 3,480 | 3,500 | 3,390 | 3,420 | 89,000 |
| 2001/07/17 | 3,570 | 3,570 | 3,380 | 3,410 | 49,600 |
| 2001/07/16 | 3,650 | 3,700 | 3,620 | 3,650 | 14,700 |
| 2001/07/13 | 3,780 | 3,830 | 3,690 | 3,700 | 49,000 |
| 2001/07/12 | 3,790 | 3,830 | 3,770 | 3,830 | 55,100 |
| 2001/07/11 | 3,650 | 3,800 | 3,650 | 3,700 | 76,300 |
| 2001/07/10 | 3,680 | 3,720 | 3,530 | 3,600 | 142,200 |
| 2001/07/09 | 4,010 | 4,010 | 3,740 | 3,830 | 103,300 |
| 2001/07/06 | 4,080 | 4,150 | 4,080 | 4,100 | 42,400 |
| 2001/07/05 | 4,170 | 4,190 | 4,100 | 4,130 | 13,200 |
| 2001/07/04 | 4,200 | 4,220 | 4,080 | 4,170 | 35,000 |
| 2001/07/03 | 4,190 | 4,200 | 4,150 | 4,200 | 40,200 |
| 2001/07/02 | 4,130 | 4,160 | 4,080 | 4,140 | 52,500 |
| 2001/06/29 | 4,170 | 4,250 | 4,100 | 4,170 | 46,000 |
| 2001/06/28 | 4,070 | 4,190 | 4,070 | 4,070 | 40,800 |
| 2001/06/27 | 4,180 | 4,210 | 4,140 | 4,160 | 47,400 |
| 2001/06/26 | 4,130 | 4,180 | 4,040 | 4,180 | 34,600 |
| 2001/06/25 | 4,200 | 4,250 | 4,080 | 4,110 | 42,300 |
| 2001/06/22 | 4,110 | 4,150 | 3,990 | 4,150 | 110,400 |
| 2001/06/21 | 4,050 | 4,150 | 4,040 | 4,060 | 106,900 |
| 2001/06/20 | 4,100 | 4,140 | 4,060 | 4,100 | 36,700 |
| 2001/06/19 | 4,150 | 4,220 | 4,140 | 4,200 | 47,200 |
| 2001/06/18 | 4,210 | 4,210 | 4,080 | 4,180 | 39,000 |
| 2001/06/15 | 4,190 | 4,250 | 4,050 | 4,250 | 64,600 |
| 2001/06/14 | 4,270 | 4,270 | 4,160 | 4,170 | 73,600 |
| 2001/06/13 | 4,240 | 4,290 | 4,240 | 4,260 | 129,200 |
| 2001/06/12 | 4,300 | 4,320 | 4,240 | 4,280 | 97,900 |
| 2001/06/11 | 4,100 | 4,320 | 4,100 | 4,270 | 68,700 |
| 2001/06/08 | 4,110 | 4,220 | 4,110 | 4,170 | 100,500 |
| 2001/06/07 | 4,100 | 4,180 | 4,100 | 4,160 | 24,100 |
| 2001/06/06 | 4,130 | 4,130 | 4,070 | 4,080 | 27,100 |
| 2001/06/05 | 4,170 | 4,170 | 4,020 | 4,030 | 31,300 |
| 2001/06/04 | 4,180 | 4,180 | 4,070 | 4,120 | 19,300 |
| 2001/06/01 | 4,100 | 4,180 | 3,990 | 4,080 | 67,700 |
| 2001/05/31 | 4,040 | 4,080 | 3,930 | 4,040 | 74,500 |
| 2001/05/30 | 4,200 | 4,220 | 4,050 | 4,220 | 39,100 |
| 2001/05/29 | 4,150 | 4,300 | 4,120 | 4,300 | 58,400 |
| 2001/05/28 | 4,140 | 4,150 | 4,050 | 4,050 | 45,400 |
| 2001/05/25 | 4,240 | 4,240 | 4,050 | 4,140 | 77,000 |
| 2001/05/24 | 4,280 | 4,280 | 4,190 | 4,240 | 64,400 |
| 2001/05/23 | 4,380 | 4,380 | 4,270 | 4,300 | 58,800 |
| 2001/05/22 | 4,210 | 4,400 | 4,190 | 4,400 | 103,200 |
| 2001/05/21 | 4,110 | 4,300 | 4,100 | 4,230 | 65,700 |
| 2001/05/18 | 4,200 | 4,230 | 4,080 | 4,080 | 99,600 |
| 2001/05/17 | 4,180 | 4,200 | 4,090 | 4,100 | 89,100 |
| 2001/05/16 | 4,280 | 4,350 | 4,160 | 4,160 | 79,700 |
| 2001/05/15 | 4,210 | 4,240 | 4,130 | 4,190 | 66,600 |
| 2001/05/14 | 4,300 | 4,440 | 4,270 | 4,270 | 88,300 |
| 2001/05/11 | 4,240 | 4,330 | 4,180 | 4,300 | 113,100 |
| 2001/05/10 | 4,300 | 4,330 | 4,250 | 4,260 | 92,200 |
| 2001/05/09 | 4,550 | 4,560 | 4,310 | 4,370 | 55,600 |
| 2001/05/08 | 4,600 | 4,690 | 4,480 | 4,510 | 72,400 |
| 2001/05/07 | 4,660 | 4,800 | 4,630 | 4,800 | 93,000 |
| 2001/05/02 | 4,600 | 4,650 | 4,540 | 4,650 | 67,600 |
| 2001/05/01 | 4,600 | 4,650 | 4,510 | 4,640 | 37,100 |
| 2001/04/27 | 4,450 | 4,500 | 4,410 | 4,500 | 60,800 |
| 2001/04/26 | 4,650 | 4,650 | 4,450 | 4,510 | 43,300 |
| 2001/04/25 | 4,670 | 4,690 | 4,570 | 4,690 | 58,200 |
| 2001/04/24 | 4,520 | 4,570 | 4,450 | 4,570 | 29,000 |
| 2001/04/23 | 4,450 | 4,600 | 4,450 | 4,560 | 78,600 |
| 2001/04/20 | 4,500 | 4,510 | 4,450 | 4,500 | 106,300 |
| 2001/04/19 | 4,590 | 4,590 | 4,450 | 4,450 | 258,900 |
| 2001/04/18 | 4,110 | 4,290 | 4,110 | 4,240 | 40,000 |
| 2001/04/17 | 4,170 | 4,200 | 4,150 | 4,160 | 31,800 |
| 2001/04/16 | 4,140 | 4,300 | 4,100 | 4,170 | 53,000 |
| 2001/04/13 | 4,120 | 4,200 | 4,120 | 4,140 | 15,300 |
| 2001/04/12 | 4,160 | 4,220 | 4,030 | 4,090 | 105,100 |
| 2001/04/11 | 4,150 | 4,230 | 4,100 | 4,200 | 104,200 |
| 2001/04/10 | 4,400 | 4,400 | 4,100 | 4,160 | 54,700 |
| 2001/04/09 | 4,410 | 4,440 | 4,340 | 4,400 | 188,200 |
| 2001/04/06 | 4,400 | 4,420 | 4,300 | 4,370 | 59,800 |
| 2001/04/05 | 4,250 | 4,350 | 4,160 | 4,340 | 24,100 |
| 2001/04/04 | 4,200 | 4,300 | 4,100 | 4,300 | 45,700 |
| 2001/04/03 | 4,250 | 4,350 | 4,250 | 4,350 | 44,000 |
| 2001/04/02 | 4,400 | 4,410 | 4,250 | 4,250 | 85,800 |
| 2001/03/30 | 4,350 | 4,450 | 4,260 | 4,450 | 126,900 |
| 2001/03/29 | 4,250 | 4,350 | 4,250 | 4,300 | 133,600 |
| 2001/03/28 | 4,450 | 4,450 | 4,330 | 4,390 | 107,300 |
| 2001/03/27 | 4,200 | 4,300 | 4,150 | 4,250 | 139,100 |
| 2001/03/26 | 3,950 | 4,140 | 3,930 | 4,140 | 137,300 |
| 2001/03/23 | 3,740 | 3,960 | 3,740 | 3,950 | 65,400 |
| 2001/03/22 | 3,850 | 3,850 | 3,680 | 3,740 | 68,300 |
| 2001/03/21 | 3,590 | 3,950 | 3,590 | 3,950 | 83,400 |
| 2001/03/19 | 3,630 | 3,700 | 3,510 | 3,600 | 35,400 |
| 2001/03/16 | 3,590 | 3,760 | 3,570 | 3,630 | 115,300 |
| 2001/03/15 | 3,260 | 3,350 | 3,180 | 3,340 | 100,500 |
| 2001/03/14 | 3,440 | 3,440 | 3,320 | 3,390 | 84,200 |
| 2001/03/13 | 3,350 | 3,440 | 3,200 | 3,290 | 172,300 |
| 2001/03/12 | 3,550 | 3,630 | 3,500 | 3,620 | 46,900 |
| 2001/03/09 | 3,650 | 3,700 | 3,570 | 3,670 | 86,700 |
| 2001/03/08 | 3,780 | 3,800 | 3,720 | 3,790 | 50,500 |
| 2001/03/07 | 3,700 | 3,790 | 3,700 | 3,790 | 63,500 |
| 2001/03/06 | 3,520 | 3,690 | 3,510 | 3,690 | 59,800 |
| 2001/03/05 | 3,420 | 3,500 | 3,350 | 3,420 | 103,900 |
| 2001/03/02 | 3,490 | 3,530 | 3,360 | 3,500 | 73,200 |
| 2001/03/01 | 3,500 | 3,580 | 3,480 | 3,500 | 53,500 |
| 2001/02/28 | 3,620 | 3,650 | 3,480 | 3,480 | 110,300 |
| 2001/02/27 | 3,700 | 3,700 | 3,590 | 3,600 | 86,600 |
| 2001/02/26 | 3,720 | 3,800 | 3,650 | 3,650 | 90,200 |
| 2001/02/23 | 3,900 | 3,900 | 3,770 | 3,800 | 49,000 |
| 2001/02/22 | 3,900 | 3,900 | 3,810 | 3,810 | 34,500 |
| 2001/02/21 | 3,800 | 3,960 | 3,750 | 3,950 | 63,400 |
| 2001/02/20 | 3,830 | 3,870 | 3,800 | 3,850 | 117,600 |
| 2001/02/19 | 3,820 | 3,950 | 3,760 | 3,900 | 159,500 |
| 2001/02/16 | 4,070 | 4,070 | 3,890 | 3,900 | 231,800 |
| 2001/02/15 | 3,930 | 3,990 | 3,830 | 3,920 | 85,200 |
| 2001/02/14 | 3,960 | 3,980 | 3,870 | 3,870 | 47,400 |
| 2001/02/13 | 3,990 | 4,060 | 3,870 | 4,040 | 76,700 |
| 2001/02/09 | 3,780 | 4,380 | 3,780 | 4,280 | 86,700 |
| 2001/02/08 | 3,900 | 4,170 | 3,870 | 3,980 | 332,100 |
| 2001/02/07 | 4,020 | 4,020 | 3,900 | 4,020 | 382,600 |
| 2001/02/06 | 3,500 | 3,570 | 3,500 | 3,520 | 90,100 |
| 2001/02/05 | 3,640 | 3,640 | 3,500 | 3,540 | 47,100 |
| 2001/02/02 | 3,750 | 3,770 | 3,580 | 3,590 | 111,200 |
| 2001/02/01 | 3,620 | 3,660 | 3,560 | 3,640 | 99,700 |
| 2001/01/31 | 3,600 | 3,750 | 3,600 | 3,670 | 75,500 |
| 2001/01/30 | 3,580 | 3,590 | 3,510 | 3,540 | 33,600 |
| 2001/01/29 | 3,600 | 3,620 | 3,510 | 3,580 | 66,100 |
| 2001/01/26 | 3,640 | 3,680 | 3,600 | 3,600 | 93,300 |
| 2001/01/25 | 3,740 | 3,740 | 3,610 | 3,690 | 40,900 |
| 2001/01/24 | 3,600 | 3,750 | 3,580 | 3,740 | 51,400 |
| 2001/01/23 | 3,600 | 3,630 | 3,590 | 3,590 | 38,200 |
| 2001/01/22 | 3,600 | 3,670 | 3,540 | 3,600 | 64,700 |
| 2001/01/19 | 3,630 | 3,970 | 3,540 | 3,800 | 168,300 |
| 2001/01/18 | 3,500 | 3,640 | 3,500 | 3,530 | 59,300 |
| 2001/01/17 | 3,600 | 3,600 | 3,400 | 3,480 | 163,500 |
| 2001/01/16 | 3,580 | 3,790 | 3,530 | 3,700 | 132,100 |
| 2001/01/15 | 3,050 | 3,380 | 3,050 | 3,380 | 153,500 |
| 2001/01/12 | 3,000 | 3,010 | 2,960 | 2,975 | 124,300 |
| 2001/01/11 | 3,080 | 3,130 | 2,910 | 3,000 | 239,700 |
| 2001/01/10 | 3,160 | 3,170 | 3,080 | 3,130 | 160,200 |
| 2001/01/09 | 3,320 | 3,330 | 3,040 | 3,160 | 168,400 |
| 2001/01/05 | 3,450 | 3,540 | 3,330 | 3,520 | 119,900 |
| 2001/01/04 | 3,630 | 3,640 | 3,350 | 3,440 | 59,000 |