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 |
|---|---|---|---|---|---|
| 2002/12/30 | 2,940 | 2,960 | 2,900 | 2,900 | 12,700 |
| 2002/12/27 | 2,925 | 2,950 | 2,915 | 2,950 | 35,100 |
| 2002/12/26 | 2,840 | 2,905 | 2,835 | 2,875 | 22,500 |
| 2002/12/25 | 2,880 | 2,910 | 2,830 | 2,840 | 77,100 |
| 2002/12/24 | 2,825 | 2,870 | 2,750 | 2,840 | 105,900 |
| 2002/12/20 | 2,635 | 2,705 | 2,600 | 2,705 | 96,900 |
| 2002/12/19 | 2,590 | 2,605 | 2,560 | 2,595 | 97,000 |
| 2002/12/18 | 2,620 | 2,625 | 2,600 | 2,610 | 156,000 |
| 2002/12/17 | 2,680 | 2,685 | 2,630 | 2,660 | 192,400 |
| 2002/12/16 | 2,720 | 2,720 | 2,615 | 2,655 | 74,400 |
| 2002/12/13 | 2,800 | 2,800 | 2,690 | 2,720 | 158,400 |
| 2002/12/12 | 2,700 | 2,705 | 2,620 | 2,690 | 44,000 |
| 2002/12/11 | 2,700 | 2,735 | 2,685 | 2,705 | 72,200 |
| 2002/12/10 | 2,665 | 2,725 | 2,645 | 2,710 | 67,200 |
| 2002/12/09 | 2,600 | 2,650 | 2,585 | 2,585 | 30,400 |
| 2002/12/06 | 2,705 | 2,715 | 2,585 | 2,640 | 59,400 |
| 2002/12/05 | 2,750 | 2,750 | 2,670 | 2,670 | 56,200 |
| 2002/12/04 | 2,805 | 2,805 | 2,680 | 2,755 | 87,000 |
| 2002/12/03 | 2,970 | 3,000 | 2,865 | 2,885 | 80,300 |
| 2002/12/02 | 2,950 | 3,050 | 2,840 | 3,020 | 138,100 |
| 2002/11/29 | 2,950 | 2,985 | 2,930 | 2,970 | 141,300 |
| 2002/11/28 | 2,855 | 2,975 | 2,845 | 2,920 | 157,900 |
| 2002/11/27 | 2,710 | 2,820 | 2,710 | 2,765 | 141,000 |
| 2002/11/26 | 2,730 | 2,760 | 2,700 | 2,730 | 90,100 |
| 2002/11/25 | 2,785 | 2,785 | 2,700 | 2,705 | 96,500 |
| 2002/11/22 | 2,575 | 2,755 | 2,560 | 2,680 | 170,200 |
| 2002/11/21 | 2,475 | 2,550 | 2,475 | 2,495 | 117,900 |
| 2002/11/20 | 2,395 | 2,480 | 2,395 | 2,425 | 97,600 |
| 2002/11/19 | 2,390 | 2,410 | 2,315 | 2,375 | 97,200 |
| 2002/11/18 | 2,360 | 2,460 | 2,360 | 2,405 | 155,200 |
| 2002/11/15 | 2,250 | 2,370 | 2,195 | 2,225 | 301,100 |
| 2002/11/14 | 2,250 | 2,275 | 2,090 | 2,110 | 291,300 |
| 2002/11/13 | 2,425 | 2,430 | 2,265 | 2,325 | 197,600 |
| 2002/11/12 | 2,600 | 2,610 | 2,370 | 2,425 | 204,000 |
| 2002/11/11 | 2,785 | 2,785 | 2,650 | 2,675 | 61,900 |
| 2002/11/08 | 2,800 | 2,835 | 2,730 | 2,770 | 117,900 |
| 2002/11/07 | 2,690 | 2,795 | 2,690 | 2,780 | 60,400 |
| 2002/11/06 | 2,800 | 2,805 | 2,670 | 2,680 | 124,400 |
| 2002/11/05 | 2,645 | 2,760 | 2,645 | 2,760 | 54,400 |
| 2002/11/01 | 2,735 | 2,740 | 2,635 | 2,645 | 62,800 |
| 2002/10/31 | 2,740 | 2,755 | 2,670 | 2,735 | 17,000 |
| 2002/10/30 | 2,630 | 2,740 | 2,630 | 2,670 | 34,200 |
| 2002/10/29 | 2,770 | 2,780 | 2,650 | 2,700 | 25,000 |
| 2002/10/28 | 2,720 | 2,770 | 2,620 | 2,760 | 53,200 |
| 2002/10/25 | 2,790 | 2,790 | 2,685 | 2,720 | 57,400 |
| 2002/10/24 | 2,660 | 2,670 | 2,640 | 2,670 | 66,200 |
| 2002/10/23 | 2,735 | 2,735 | 2,620 | 2,690 | 86,500 |
| 2002/10/22 | 2,800 | 2,815 | 2,745 | 2,790 | 60,800 |
| 2002/10/21 | 2,845 | 2,860 | 2,830 | 2,830 | 39,300 |
| 2002/10/18 | 2,770 | 2,850 | 2,765 | 2,785 | 34,000 |
| 2002/10/17 | 2,700 | 2,755 | 2,695 | 2,725 | 64,900 |
| 2002/10/16 | 2,860 | 2,860 | 2,740 | 2,760 | 44,200 |
| 2002/10/15 | 2,780 | 2,870 | 2,705 | 2,860 | 82,600 |
| 2002/10/11 | 2,630 | 2,705 | 2,630 | 2,705 | 36,200 |
| 2002/10/10 | 2,550 | 2,600 | 2,540 | 2,590 | 73,900 |
| 2002/10/09 | 2,610 | 2,625 | 2,575 | 2,575 | 36,400 |
| 2002/10/08 | 2,540 | 2,635 | 2,520 | 2,595 | 69,600 |
| 2002/10/07 | 2,655 | 2,655 | 2,520 | 2,535 | 45,200 |
| 2002/10/04 | 2,700 | 2,700 | 2,620 | 2,650 | 63,500 |
| 2002/10/03 | 2,800 | 2,810 | 2,705 | 2,730 | 102,600 |
| 2002/10/02 | 2,805 | 2,820 | 2,800 | 2,805 | 187,500 |
| 2002/10/01 | 2,845 | 2,845 | 2,780 | 2,805 | 84,500 |
| 2002/09/30 | 2,850 | 2,865 | 2,820 | 2,855 | 44,300 |
| 2002/09/27 | 2,755 | 2,890 | 2,755 | 2,800 | 66,600 |
| 2002/09/26 | 2,860 | 2,880 | 2,750 | 2,770 | 85,300 |
| 2002/09/25 | 2,805 | 2,840 | 2,750 | 2,825 | 95,800 |
| 2002/09/24 | 2,900 | 2,900 | 2,810 | 2,845 | 85,900 |
| 2002/09/20 | 2,950 | 2,980 | 2,875 | 2,885 | 61,900 |
| 2002/09/19 | 3,000 | 3,100 | 2,950 | 2,960 | 223,100 |
| 2002/09/18 | 2,960 | 2,965 | 2,900 | 2,945 | 99,700 |
| 2002/09/17 | 2,860 | 2,955 | 2,860 | 2,920 | 125,800 |
| 2002/09/13 | 2,900 | 2,955 | 2,890 | 2,935 | 82,000 |
| 2002/09/12 | 3,000 | 3,000 | 2,950 | 2,980 | 60,000 |
| 2002/09/11 | 3,030 | 3,080 | 3,000 | 3,080 | 33,000 |
| 2002/09/10 | 3,070 | 3,100 | 3,030 | 3,050 | 36,300 |
| 2002/09/09 | 3,040 | 3,070 | 3,000 | 3,070 | 40,100 |
| 2002/09/06 | 3,000 | 3,060 | 2,965 | 3,060 | 61,700 |
| 2002/09/05 | 3,150 | 3,150 | 3,070 | 3,070 | 81,800 |
| 2002/09/04 | 3,170 | 3,170 | 3,100 | 3,140 | 56,500 |
| 2002/09/03 | 3,250 | 3,250 | 3,160 | 3,170 | 35,600 |
| 2002/09/02 | 3,200 | 3,220 | 3,170 | 3,180 | 34,500 |
| 2002/08/30 | 3,290 | 3,290 | 3,200 | 3,240 | 69,000 |
| 2002/08/29 | 3,280 | 3,280 | 3,160 | 3,190 | 99,200 |
| 2002/08/28 | 3,430 | 3,440 | 3,310 | 3,310 | 39,500 |
| 2002/08/27 | 3,360 | 3,410 | 3,340 | 3,340 | 33,800 |
| 2002/08/26 | 3,340 | 3,470 | 3,340 | 3,430 | 15,700 |
| 2002/08/23 | 3,450 | 3,460 | 3,370 | 3,380 | 65,800 |
| 2002/08/22 | 3,400 | 3,480 | 3,390 | 3,420 | 57,500 |
| 2002/08/21 | 3,370 | 3,520 | 3,360 | 3,520 | 38,800 |
| 2002/08/20 | 3,340 | 3,440 | 3,330 | 3,400 | 49,200 |
| 2002/08/19 | 3,360 | 3,390 | 3,310 | 3,340 | 28,200 |
| 2002/08/16 | 3,430 | 3,470 | 3,380 | 3,380 | 12,900 |
| 2002/08/15 | 3,380 | 3,510 | 3,370 | 3,420 | 48,800 |
| 2002/08/14 | 3,410 | 3,460 | 3,340 | 3,370 | 33,600 |
| 2002/08/13 | 3,310 | 3,500 | 3,290 | 3,460 | 69,400 |
| 2002/08/12 | 3,480 | 3,480 | 3,340 | 3,360 | 41,300 |
| 2002/08/09 | 3,400 | 3,540 | 3,380 | 3,510 | 53,700 |
| 2002/08/08 | 3,390 | 3,440 | 3,180 | 3,250 | 94,300 |
| 2002/08/07 | 3,470 | 3,570 | 3,330 | 3,470 | 150,300 |
| 2002/08/06 | 3,260 | 3,380 | 3,200 | 3,380 | 143,200 |
| 2002/08/05 | 3,280 | 3,300 | 3,100 | 3,160 | 180,900 |
| 2002/08/02 | 3,330 | 3,500 | 3,320 | 3,330 | 146,000 |
| 2002/08/01 | 3,580 | 3,580 | 3,350 | 3,380 | 75,900 |
| 2002/07/31 | 3,630 | 3,660 | 3,570 | 3,580 | 84,000 |
| 2002/07/30 | 3,500 | 3,570 | 3,500 | 3,520 | 93,800 |
| 2002/07/29 | 3,480 | 3,520 | 3,360 | 3,400 | 107,200 |
| 2002/07/26 | 3,560 | 3,670 | 3,550 | 3,550 | 161,300 |
| 2002/07/25 | 3,660 | 3,660 | 3,400 | 3,450 | 137,500 |
| 2002/07/24 | 3,710 | 3,730 | 3,460 | 3,610 | 217,000 |
| 2002/07/23 | 3,850 | 3,860 | 3,700 | 3,760 | 245,200 |
| 2002/07/22 | 3,850 | 3,910 | 3,830 | 3,850 | 171,100 |
| 2002/07/19 | 3,940 | 3,990 | 3,940 | 3,980 | 46,400 |
| 2002/07/18 | 4,000 | 4,010 | 3,960 | 3,960 | 150,700 |
| 2002/07/17 | 4,030 | 4,050 | 3,860 | 3,930 | 186,700 |
| 2002/07/16 | 4,160 | 4,190 | 4,080 | 4,080 | 133,100 |
| 2002/07/15 | 4,210 | 4,230 | 4,160 | 4,160 | 111,000 |
| 2002/07/12 | 4,140 | 4,230 | 4,130 | 4,180 | 73,500 |
| 2002/07/11 | 4,100 | 4,220 | 4,100 | 4,190 | 110,000 |
| 2002/07/10 | 4,110 | 4,170 | 4,100 | 4,110 | 87,200 |
| 2002/07/09 | 4,000 | 4,160 | 3,970 | 4,160 | 45,500 |
| 2002/07/08 | 4,000 | 4,040 | 3,990 | 4,000 | 60,900 |
| 2002/07/05 | 3,990 | 4,070 | 3,990 | 4,000 | 57,200 |
| 2002/07/04 | 3,950 | 4,050 | 3,950 | 3,990 | 50,200 |
| 2002/07/03 | 3,770 | 3,980 | 3,770 | 3,960 | 71,900 |
| 2002/07/02 | 3,850 | 3,850 | 3,750 | 3,780 | 106,900 |
| 2002/07/01 | 3,890 | 3,900 | 3,810 | 3,850 | 33,900 |
| 2002/06/28 | 3,810 | 3,960 | 3,810 | 3,960 | 71,200 |
| 2002/06/27 | 3,830 | 3,830 | 3,760 | 3,760 | 72,500 |
| 2002/06/26 | 4,010 | 4,010 | 3,880 | 3,880 | 60,200 |
| 2002/06/25 | 4,020 | 4,050 | 3,980 | 4,030 | 95,500 |
| 2002/06/24 | 3,740 | 4,030 | 3,740 | 3,970 | 73,000 |
| 2002/06/21 | 3,740 | 3,830 | 3,720 | 3,790 | 62,500 |
| 2002/06/20 | 3,750 | 3,870 | 3,650 | 3,790 | 183,700 |
| 2002/06/19 | 3,810 | 3,850 | 3,700 | 3,720 | 92,400 |
| 2002/06/18 | 3,710 | 3,770 | 3,650 | 3,710 | 107,400 |
| 2002/06/17 | 3,710 | 3,780 | 3,700 | 3,760 | 96,400 |
| 2002/06/14 | 3,900 | 3,900 | 3,720 | 3,750 | 171,600 |
| 2002/06/13 | 3,990 | 4,090 | 3,880 | 3,950 | 119,600 |
| 2002/06/12 | 4,090 | 4,120 | 3,970 | 3,990 | 149,100 |
| 2002/06/11 | 4,220 | 4,250 | 4,200 | 4,240 | 33,200 |
| 2002/06/10 | 4,200 | 4,260 | 4,180 | 4,180 | 81,600 |
| 2002/06/07 | 4,230 | 4,250 | 4,080 | 4,110 | 79,400 |
| 2002/06/06 | 4,060 | 4,140 | 4,020 | 4,080 | 57,200 |
| 2002/06/05 | 4,110 | 4,150 | 4,060 | 4,070 | 62,700 |
| 2002/06/04 | 4,150 | 4,190 | 4,140 | 4,160 | 17,400 |
| 2002/06/03 | 4,100 | 4,200 | 4,100 | 4,170 | 39,700 |
| 2002/05/31 | 4,210 | 4,260 | 4,050 | 4,150 | 76,800 |
| 2002/05/30 | 4,140 | 4,150 | 4,090 | 4,110 | 39,400 |
| 2002/05/29 | 4,030 | 4,140 | 4,010 | 4,070 | 125,800 |
| 2002/05/28 | 4,200 | 4,210 | 4,070 | 4,100 | 51,300 |
| 2002/05/27 | 4,250 | 4,280 | 4,190 | 4,200 | 114,900 |
| 2002/05/24 | 4,230 | 4,280 | 4,160 | 4,210 | 123,600 |
| 2002/05/23 | 4,200 | 4,300 | 4,190 | 4,280 | 39,800 |
| 2002/05/22 | 4,150 | 4,210 | 4,150 | 4,170 | 32,800 |
| 2002/05/21 | 4,200 | 4,220 | 4,160 | 4,180 | 46,900 |
| 2002/05/20 | 4,290 | 4,300 | 4,180 | 4,200 | 141,100 |
| 2002/05/17 | 4,340 | 4,340 | 4,160 | 4,190 | 130,900 |
| 2002/05/16 | 4,200 | 4,470 | 4,190 | 4,440 | 304,400 |
| 2002/05/15 | 4,080 | 4,170 | 4,050 | 4,150 | 152,400 |
| 2002/05/14 | 4,040 | 4,080 | 3,930 | 3,930 | 82,600 |
| 2002/05/13 | 3,990 | 4,150 | 3,980 | 4,090 | 193,800 |
| 2002/05/10 | 3,910 | 3,960 | 3,850 | 3,890 | 82,300 |
| 2002/05/09 | 3,870 | 3,950 | 3,760 | 3,820 | 72,700 |
| 2002/05/08 | 3,800 | 3,900 | 3,790 | 3,840 | 54,800 |
| 2002/05/07 | 3,750 | 3,800 | 3,700 | 3,790 | 46,600 |
| 2002/05/02 | 3,730 | 3,780 | 3,700 | 3,750 | 68,700 |
| 2002/05/01 | 3,720 | 3,730 | 3,630 | 3,630 | 51,800 |
| 2002/04/30 | 3,680 | 3,680 | 3,610 | 3,620 | 51,400 |
| 2002/04/26 | 3,830 | 3,860 | 3,660 | 3,670 | 79,800 |
| 2002/04/25 | 3,940 | 3,940 | 3,860 | 3,860 | 29,000 |
| 2002/04/24 | 3,860 | 3,950 | 3,860 | 3,910 | 36,100 |
| 2002/04/23 | 3,900 | 3,920 | 3,860 | 3,860 | 29,400 |
| 2002/04/22 | 3,890 | 3,950 | 3,840 | 3,950 | 36,400 |
| 2002/04/19 | 3,860 | 3,950 | 3,860 | 3,930 | 70,500 |
| 2002/04/18 | 3,880 | 3,970 | 3,840 | 3,950 | 104,800 |
| 2002/04/17 | 3,830 | 3,920 | 3,810 | 3,830 | 130,500 |
| 2002/04/16 | 3,730 | 3,730 | 3,670 | 3,730 | 55,100 |
| 2002/04/15 | 3,650 | 3,690 | 3,600 | 3,690 | 32,200 |
| 2002/04/12 | 3,780 | 3,800 | 3,700 | 3,800 | 93,200 |
| 2002/04/11 | 3,530 | 3,770 | 3,530 | 3,680 | 91,500 |
| 2002/04/10 | 3,690 | 3,750 | 3,500 | 3,580 | 102,500 |
| 2002/04/09 | 3,640 | 3,690 | 3,560 | 3,600 | 73,800 |
| 2002/04/08 | 3,550 | 3,570 | 3,520 | 3,540 | 28,300 |
| 2002/04/05 | 3,550 | 3,600 | 3,540 | 3,550 | 61,100 |
| 2002/04/04 | 3,700 | 3,700 | 3,600 | 3,640 | 54,700 |
| 2002/04/03 | 3,630 | 3,680 | 3,600 | 3,610 | 93,400 |
| 2002/04/02 | 3,570 | 3,670 | 3,560 | 3,580 | 132,100 |
| 2002/04/01 | 3,800 | 3,800 | 3,580 | 3,610 | 97,800 |
| 2002/03/29 | 3,980 | 3,990 | 3,790 | 3,790 | 76,600 |
| 2002/03/28 | 3,950 | 3,990 | 3,930 | 3,960 | 70,800 |
| 2002/03/27 | 3,950 | 3,970 | 3,920 | 3,970 | 70,800 |
| 2002/03/26 | 3,850 | 3,950 | 3,760 | 3,950 | 86,400 |
| 2002/03/25 | 3,850 | 3,850 | 3,760 | 3,780 | 64,300 |
| 2002/03/22 | 3,850 | 3,850 | 3,750 | 3,750 | 68,200 |
| 2002/03/20 | 4,000 | 4,030 | 3,720 | 3,780 | 107,800 |
| 2002/03/19 | 3,790 | 3,990 | 3,700 | 3,990 | 132,800 |
| 2002/03/18 | 3,650 | 3,990 | 3,490 | 3,890 | 253,200 |
| 2002/03/15 | 3,650 | 3,750 | 3,650 | 3,690 | 73,000 |
| 2002/03/14 | 3,390 | 3,580 | 3,380 | 3,550 | 89,100 |
| 2002/03/13 | 3,660 | 3,670 | 3,370 | 3,370 | 126,300 |
| 2002/03/12 | 3,850 | 3,870 | 3,710 | 3,760 | 119,300 |
| 2002/03/11 | 3,760 | 3,980 | 3,710 | 3,890 | 210,800 |
| 2002/03/08 | 3,470 | 3,570 | 3,470 | 3,510 | 279,600 |
| 2002/03/07 | 3,480 | 3,720 | 3,480 | 3,720 | 110,800 |
| 2002/03/06 | 3,540 | 3,590 | 3,460 | 3,530 | 141,700 |
| 2002/03/05 | 3,420 | 3,630 | 3,420 | 3,550 | 81,400 |
| 2002/03/04 | 3,330 | 3,480 | 3,320 | 3,430 | 170,700 |
| 2002/03/01 | 3,150 | 3,290 | 3,120 | 3,280 | 93,900 |
| 2002/02/28 | 3,240 | 3,240 | 3,160 | 3,170 | 80,000 |
| 2002/02/27 | 3,180 | 3,280 | 3,160 | 3,230 | 101,200 |
| 2002/02/26 | 3,300 | 3,300 | 3,150 | 3,280 | 57,500 |
| 2002/02/25 | 3,240 | 3,300 | 3,150 | 3,280 | 105,300 |
| 2002/02/22 | 3,160 | 3,190 | 3,100 | 3,190 | 128,300 |
| 2002/02/21 | 3,060 | 3,160 | 3,030 | 3,160 | 120,200 |
| 2002/02/20 | 3,020 | 3,110 | 3,010 | 3,070 | 130,000 |
| 2002/02/19 | 3,050 | 3,070 | 2,980 | 3,070 | 90,200 |
| 2002/02/18 | 2,930 | 2,970 | 2,905 | 2,965 | 67,200 |
| 2002/02/15 | 2,910 | 2,950 | 2,900 | 2,925 | 74,100 |
| 2002/02/14 | 2,955 | 2,965 | 2,890 | 2,890 | 70,200 |
| 2002/02/13 | 2,940 | 2,980 | 2,935 | 2,955 | 33,100 |
| 2002/02/12 | 2,950 | 2,990 | 2,895 | 2,940 | 169,400 |
| 2002/02/08 | 2,890 | 2,940 | 2,870 | 2,915 | 162,300 |
| 2002/02/07 | 2,800 | 2,895 | 2,800 | 2,890 | 188,100 |
| 2002/02/06 | 2,800 | 2,890 | 2,790 | 2,800 | 281,000 |
| 2002/02/05 | 2,705 | 2,820 | 2,690 | 2,700 | 286,400 |
| 2002/02/04 | 2,880 | 2,880 | 2,685 | 2,705 | 154,100 |
| 2002/02/01 | 3,010 | 3,060 | 2,855 | 2,930 | 90,700 |
| 2002/01/31 | 3,140 | 3,140 | 3,030 | 3,060 | 83,300 |
| 2002/01/30 | 3,190 | 3,200 | 3,160 | 3,190 | 119,300 |
| 2002/01/29 | 3,190 | 3,210 | 3,140 | 3,190 | 77,500 |
| 2002/01/28 | 3,090 | 3,140 | 3,090 | 3,140 | 71,800 |
| 2002/01/25 | 3,100 | 3,110 | 3,100 | 3,100 | 73,300 |
| 2002/01/24 | 3,010 | 3,110 | 3,010 | 3,100 | 138,500 |
| 2002/01/23 | 3,040 | 3,040 | 2,960 | 2,990 | 145,200 |
| 2002/01/22 | 3,090 | 3,100 | 3,030 | 3,040 | 59,800 |
| 2002/01/21 | 3,120 | 3,170 | 3,110 | 3,140 | 46,400 |
| 2002/01/18 | 3,070 | 3,200 | 3,070 | 3,170 | 119,800 |
| 2002/01/17 | 3,020 | 3,080 | 3,000 | 3,010 | 127,300 |
| 2002/01/16 | 3,110 | 3,110 | 3,020 | 3,020 | 77,300 |
| 2002/01/15 | 3,080 | 3,200 | 3,060 | 3,100 | 102,100 |
| 2002/01/11 | 3,420 | 3,420 | 3,330 | 3,350 | 128,300 |
| 2002/01/10 | 3,430 | 3,480 | 3,410 | 3,450 | 101,500 |
| 2002/01/09 | 3,400 | 3,460 | 3,360 | 3,460 | 91,000 |
| 2002/01/08 | 3,350 | 3,420 | 3,350 | 3,390 | 70,300 |
| 2002/01/07 | 3,350 | 3,420 | 3,320 | 3,360 | 124,600 |
| 2002/01/04 | 3,350 | 3,440 | 3,350 | 3,440 | 65,200 |